| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 14.56 | 14.32 | -0.28 | -1.92% | 14.23 | 14.90 | 72203 | 10443.06 | 3.22% |
| 2025-12-11 | 14.84 | 14.60 | -0.42 | -2.80% | 14.38 | 14.91 | 106328 | 15538.69 | 4.74% |
| 2025-12-10 | 15.40 | 15.02 | -0.40 | -2.59% | 14.97 | 15.80 | 136613 | 20936.34 | 6.09% |
| 2025-12-09 | 14.86 | 15.42 | 0.58 | 3.91% | 14.75 | 15.86 | 146878 | 22583.92 | 6.55% |
| 2025-12-08 | 15.02 | 14.84 | -0.17 | -1.13% | 14.64 | 15.07 | 74789 | 11090.64 | 3.33% |
| 2025-12-05 | 14.77 | 15.01 | 0.18 | 1.21% | 14.48 | 15.07 | 73079 | 10817.61 | 3.26% |
| 2025-12-04 | 15.48 | 14.83 | -0.78 | -5.00% | 14.80 | 15.54 | 156977 | 23712.21 | 7.00% |
| 2025-12-03 | 14.80 | 15.61 | 1.07 | 7.36% | 14.27 | 15.99 | 220561 | 33672.79 | 9.83% |
| 2025-12-02 | 14.25 | 14.54 | 0.16 | 1.11% | 14.16 | 14.75 | 72512 | 10480.90 | 3.23% |
| 2025-12-01 | 14.81 | 14.38 | -0.43 | -2.90% | 14.33 | 14.86 | 84226 | 12196.41 | 3.75% |
| 2025-11-28 | 14.51 | 14.81 | 0.22 | 1.51% | 14.26 | 15.06 | 108992 | 16055.85 | 4.86% |
| 2025-11-27 | 15.03 | 14.59 | -0.41 | -2.73% | 14.52 | 15.19 | 99395 | 14662.13 | 4.43% |
| 2025-11-26 | 14.81 | 15.00 | 0.16 | 1.08% | 14.76 | 15.37 | 104362 | 15793.03 | 4.65% |
| 2025-11-25 | 15.53 | 14.84 | -0.51 | -3.32% | 14.80 | 15.60 | 130550 | 19650.75 | 5.82% |
| 2025-11-24 | 14.88 | 15.35 | 0.23 | 1.52% | 14.84 | 16.09 | 143390 | 22084.58 | 6.39% |
| 2025-11-21 | 15.98 | 15.12 | -0.85 | -5.32% | 14.93 | 16.05 | 98036 | 14965.35 | 4.37% |
| 2025-11-20 | 15.74 | 15.97 | 0.29 | 1.85% | 15.55 | 16.26 | 81640 | 13003.43 | 3.64% |
| 2025-11-19 | 16.07 | 15.68 | -0.44 | -2.73% | 15.32 | 16.31 | 69643 | 10904.59 | 3.10% |
| 2025-11-18 | 16.64 | 16.12 | -0.54 | -3.24% | 15.80 | 16.64 | 91149 | 14714.31 | 4.06% |
| 2025-11-17 | 16.62 | 16.66 | -0.22 | -1.30% | 16.47 | 16.87 | 59002 | 9795.74 | 2.63% |
| 2025-11-14 | 16.88 | 16.88 | -0.16 | -0.94% | 16.75 | 17.18 | 49164 | 8322.65 | 2.19% |
| 2025-11-13 | 17.04 | 17.04 | -0.11 | -0.64% | 16.72 | 17.30 | 68546 | 11699.65 | 3.06% |
| 2025-11-12 | 17.46 | 17.15 | 0.00 | 0.00% | 17.06 | 17.50 | 81920 | 14108.83 | 3.65% |
| 2025-11-11 | 18.20 | 17.15 | -1.05 | -5.77% | 17.01 | 18.40 | 155878 | 27320.48 | 6.95% |
| 2025-11-10 | 17.62 | 18.20 | 0.72 | 4.12% | 17.41 | 18.68 | 147985 | 27000.58 | 6.60% |
| 2025-11-07 | 17.67 | 17.48 | 0.04 | 0.23% | 17.15 | 17.74 | 83315 | 14532.64 | 3.71% |
| 2025-11-06 | 16.99 | 17.44 | 0.32 | 1.87% | 16.96 | 17.87 | 116358 | 20289.61 | 5.19% |
| 2025-11-05 | 16.60 | 17.12 | 0.17 | 1.00% | 16.32 | 17.40 | 150314 | 25550.25 | 6.70% |
| 2025-11-04 | 17.00 | 16.95 | -0.05 | -0.29% | 16.56 | 17.08 | 98483 | 16527.57 | 4.39% |
| 2025-11-03 | 16.48 | 17.00 | 0.51 | 3.09% | 16.22 | 17.12 | 106444 | 17836.71 | 4.75% |
| 2025-10-31 | 16.25 | 16.49 | 0.32 | 1.98% | 16.05 | 16.76 | 78826 | 12955.25 | 3.51% |
| 2025-10-30 | 16.10 | 16.17 | 0.12 | 0.75% | 16.05 | 16.63 | 119845 | 19575.90 | 5.34% |
| 2025-10-29 | 15.33 | 16.05 | 0.60 | 3.88% | 15.33 | 16.29 | 140528 | 22372.73 | 6.26% |
| 2025-10-28 | 14.73 | 15.45 | 0.68 | 4.60% | 14.65 | 15.54 | 123541 | 18755.14 | 5.51% |
| 2025-10-27 | 14.86 | 14.77 | 0.12 | 0.82% | 14.63 | 15.04 | 147462 | 21849.67 | 6.57% |
| 2025-10-24 | 14.06 | 14.65 | 0.56 | 3.97% | 13.87 | 14.94 | 209385 | 30485.38 | 9.33% |
| 2025-10-23 | 14.70 | 14.09 | -0.15 | -1.05% | 13.78 | 15.52 | 221375 | 32092.67 | 9.87% |
| 2025-10-22 | 15.00 | 14.24 | -1.18 | -7.65% | 14.08 | 15.10 | 222232 | 32227.52 | 9.91% |
| 2025-10-21 | 17.01 | 15.42 | -1.71 | -9.98% | 15.42 | 17.22 | 177288 | 27905.43 | 7.90% |
| 2025-10-20 | 17.43 | 17.13 | 0.07 | 0.41% | 16.66 | 17.43 | 91364 | 15458.73 | 4.07% |
| 2025-10-17 | 17.80 | 17.06 | -0.49 | -2.79% | 16.54 | 17.85 | 141494 | 24183.16 | 6.31% |
| 2025-10-16 | 16.80 | 17.55 | 0.62 | 3.66% | 16.80 | 17.99 | 131334 | 22970.59 | 5.85% |
| 2025-10-15 | 16.47 | 16.93 | 0.54 | 3.29% | 16.31 | 17.15 | 116268 | 19603.15 | 5.18% |
| 2025-10-14 | 16.92 | 16.39 | -0.34 | -2.03% | 16.10 | 17.18 | 121115 | 20060.67 | 5.40% |
| 2025-10-13 | 17.04 | 16.73 | -0.65 | -3.74% | 15.93 | 17.99 | 199708 | 34300.32 | 8.90% |
| 2025-10-10 | 17.00 | 17.38 | 0.38 | 2.24% | 16.84 | 17.66 | 106422 | 18463.83 | 4.74% |
| 2025-10-09 | 17.63 | 17.00 | -0.36 | -2.07% | 16.50 | 17.66 | 115868 | 19537.21 | 5.17% |
| 2025-09-30 | 17.04 | 17.36 | 0.47 | 2.78% | 16.46 | 17.55 | 120419 | 20638.73 | 5.37% |
| 2025-09-29 | 16.75 | 16.89 | 0.18 | 1.08% | 16.23 | 17.06 | 96589 | 16224.18 | 4.31% |
| 2025-09-26 | 17.03 | 16.71 | -0.23 | -1.36% | 16.35 | 17.15 | 131217 | 22075.04 | 5.85% |
| 2025-09-25 | 16.22 | 16.94 | 0.03 | 0.18% | 16.21 | 17.88 | 274575 | 46946.41 | 12.24% |
| 2025-09-24 | 15.30 | 16.91 | 1.54 | 10.02% | 15.11 | 16.91 | 275151 | 45021.71 | 12.27% |
| 2025-09-23 | 15.00 | 15.37 | 0.63 | 4.27% | 14.39 | 15.87 | 188627 | 28366.05 | 8.41% |
| 2025-09-22 | 13.55 | 14.74 | 1.34 | 10.00% | 13.44 | 14.74 | 112573 | 16175.28 | 5.02% |
| 2025-09-19 | 13.39 | 13.40 | 0.04 | 0.30% | 13.13 | 13.43 | 30986 | 4117.04 | 1.38% |
| 2025-09-18 | 13.66 | 13.36 | -0.37 | -2.69% | 13.10 | 13.77 | 42463 | 5726.50 | 1.89% |
| 2025-09-17 | 13.64 | 13.73 | 0.08 | 0.59% | 13.49 | 13.88 | 29818 | 4075.20 | 1.33% |
| 2025-09-16 | 13.32 | 13.65 | 0.33 | 2.48% | 13.25 | 13.65 | 35059 | 4717.19 | 1.56% |
| 2025-09-15 | 13.48 | 13.32 | -0.18 | -1.33% | 13.17 | 13.48 | 33410 | 4437.91 | 1.49% |
| 2025-09-12 | 13.66 | 13.50 | -0.20 | -1.46% | 13.38 | 13.75 | 40977 | 5564.45 | 1.83% |
| 2025-09-11 | 13.30 | 13.70 | 0.32 | 2.39% | 13.25 | 13.70 | 47137 | 6378.13 | 2.10% |
| 2025-09-10 | 13.17 | 13.38 | 0.18 | 1.36% | 13.06 | 13.53 | 40527 | 5419.69 | 1.81% |
| 2025-09-09 | 13.19 | 13.20 | 0.01 | 0.08% | 13.06 | 13.35 | 38634 | 5097.47 | 1.72% |
| 2025-09-08 | 13.02 | 13.19 | 0.06 | 0.46% | 12.93 | 13.25 | 30740 | 4037.60 | 1.37% |
| 2025-09-05 | 13.05 | 13.13 | 0.14 | 1.08% | 12.65 | 13.19 | 38734 | 5011.95 | 1.73% |
| 2025-09-04 | 12.71 | 12.99 | 0.29 | 2.28% | 12.60 | 13.23 | 55101 | 7157.09 | 2.46% |
| 2025-09-03 | 13.26 | 12.70 | -0.48 | -3.64% | 12.65 | 13.33 | 45382 | 5882.27 | 2.02% |
| 2025-09-02 | 13.29 | 13.18 | -0.15 | -1.13% | 12.92 | 13.47 | 43338 | 5705.50 | 1.93% |
| 2025-09-01 | 13.48 | 13.33 | -0.15 | -1.11% | 13.20 | 13.54 | 44659 | 5968.44 | 1.99% |
| 2025-08-29 | 13.41 | 13.48 | 0.00 | 0.00% | 13.30 | 13.55 | 41211 | 5538.50 | 1.84% |
| 2025-08-28 | 13.53 | 13.48 | -0.05 | -0.37% | 12.96 | 13.63 | 64611 | 8591.57 | 2.88% |
| 2025-08-27 | 13.82 | 13.53 | -0.32 | -2.31% | 13.53 | 14.00 | 43769 | 6035.67 | 1.95% |
| 2025-08-26 | 13.64 | 13.85 | 0.08 | 0.58% | 13.55 | 14.07 | 54640 | 7556.81 | 2.44% |
| 2025-08-25 | 13.97 | 13.77 | -0.18 | -1.29% | 13.42 | 14.01 | 61998 | 8444.36 | 2.76% |
| 2025-08-22 | 13.66 | 13.95 | 0.30 | 2.20% | 13.57 | 14.07 | 54410 | 7519.58 | 2.43% |
| 2025-08-21 | 13.63 | 13.65 | 0.01 | 0.07% | 13.50 | 13.76 | 48062 | 6557.17 | 2.14% |
| 2025-08-20 | 13.44 | 13.64 | 0.03 | 0.22% | 13.36 | 13.88 | 77925 | 10637.25 | 3.47% |
| 2025-08-19 | 13.01 | 13.61 | 0.58 | 4.45% | 12.86 | 13.61 | 68928 | 9061.23 | 3.07% |
| 2025-08-18 | 12.88 | 13.03 | 0.15 | 1.16% | 12.78 | 13.16 | 56457 | 7351.14 | 2.52% |
| 2025-08-15 | 13.05 | 12.88 | -0.19 | -1.45% | 12.81 | 13.19 | 67923 | 8804.53 | 3.03% |
宁波中百(600857)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
