| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 10.04 | 10.31 | 0.28 | 2.79% | 9.93 | 10.47 | 103654 | 10565.94 | 4.62% |
| 2025-06-27 | 9.92 | 10.03 | 0.09 | 0.91% | 9.88 | 10.16 | 48097 | 4815.45 | 2.14% |
| 2025-06-26 | 10.04 | 9.94 | -0.14 | -1.39% | 9.87 | 10.10 | 57953 | 5796.71 | 2.58% |
| 2025-06-25 | 10.16 | 10.08 | -0.03 | -0.30% | 9.96 | 10.24 | 47341 | 4770.17 | 2.11% |
| 2025-06-24 | 10.06 | 10.11 | 0.12 | 1.20% | 10.01 | 10.22 | 52472 | 5301.73 | 2.34% |
| 2025-06-23 | 9.80 | 9.99 | -0.01 | -0.10% | 9.58 | 10.14 | 71453 | 7114.63 | 3.19% |
| 2025-06-20 | 9.32 | 10.00 | 0.68 | 7.30% | 9.16 | 10.20 | 114394 | 11178.64 | 5.10% |
| 2025-06-19 | 9.55 | 9.32 | -0.26 | -2.71% | 9.26 | 9.65 | 40394 | 3793.93 | 1.80% |
| 2025-06-18 | 9.68 | 9.58 | -0.10 | -1.03% | 9.53 | 9.69 | 26257 | 2518.17 | 1.17% |
| 2025-06-17 | 9.72 | 9.68 | -0.03 | -0.31% | 9.61 | 9.83 | 36507 | 3533.94 | 1.63% |
| 2025-06-16 | 9.75 | 9.71 | 0.01 | 0.10% | 9.63 | 9.85 | 37525 | 3648.37 | 1.67% |
| 2025-06-13 | 9.98 | 9.70 | -0.31 | -3.10% | 9.67 | 9.99 | 62622 | 6145.55 | 2.79% |
| 2025-06-12 | 9.96 | 10.01 | 0.01 | 0.10% | 9.90 | 10.05 | 41423 | 4130.88 | 1.85% |
| 2025-06-11 | 9.95 | 10.00 | -0.03 | -0.30% | 9.95 | 10.14 | 30497 | 3065.63 | 1.36% |
| 2025-06-10 | 10.19 | 10.03 | -0.13 | -1.28% | 9.89 | 10.19 | 44907 | 4510.37 | 2.00% |
| 2025-06-09 | 10.22 | 10.16 | -0.06 | -0.59% | 10.11 | 10.24 | 30926 | 3140.06 | 1.38% |
| 2025-06-06 | 10.07 | 10.22 | 0.15 | 1.49% | 9.95 | 10.24 | 52805 | 5348.47 | 2.35% |
| 2025-06-05 | 10.25 | 10.07 | -0.18 | -1.76% | 10.01 | 10.36 | 55081 | 5597.86 | 2.46% |
| 2025-06-04 | 10.14 | 10.25 | 0.23 | 2.30% | 10.08 | 10.34 | 60037 | 6124.36 | 2.68% |
| 2025-06-03 | 9.95 | 10.02 | 0.04 | 0.40% | 9.91 | 10.13 | 42365 | 4256.99 | 1.89% |
| 2025-05-30 | 10.10 | 9.98 | -0.13 | -1.29% | 9.91 | 10.15 | 44672 | 4467.13 | 1.99% |
| 2025-05-29 | 9.83 | 10.11 | 0.23 | 2.33% | 9.79 | 10.22 | 65128 | 6546.49 | 2.90% |
| 2025-05-28 | 9.85 | 9.88 | 0.01 | 0.10% | 9.77 | 10.05 | 45986 | 4547.81 | 2.05% |
| 2025-05-27 | 9.86 | 9.87 | -0.02 | -0.20% | 9.75 | 9.96 | 40775 | 4012.72 | 1.82% |
| 2025-05-26 | 9.81 | 9.89 | 0.08 | 0.82% | 9.77 | 9.98 | 37768 | 3728.44 | 1.68% |
| 2025-05-23 | 9.89 | 9.81 | -0.16 | -1.60% | 9.75 | 10.02 | 47596 | 4699.02 | 2.12% |
| 2025-05-22 | 10.10 | 9.97 | -0.19 | -1.87% | 9.88 | 10.23 | 69942 | 6998.50 | 3.12% |
| 2025-05-21 | 10.15 | 10.16 | 0.07 | 0.69% | 9.93 | 10.35 | 83122 | 8384.03 | 3.71% |
| 2025-05-20 | 10.24 | 10.09 | -0.06 | -0.59% | 9.97 | 10.27 | 98703 | 9958.09 | 4.40% |
| 2025-05-19 | 10.10 | 10.15 | 0.02 | 0.20% | 10.09 | 10.69 | 183103 | 18926.46 | 8.16% |
| 2025-05-16 | 10.27 | 10.13 | -0.14 | -1.36% | 9.95 | 10.35 | 101679 | 10282.55 | 4.53% |
| 2025-05-15 | 9.92 | 10.27 | 0.36 | 3.63% | 9.85 | 10.63 | 148506 | 15255.53 | 6.62% |
| 2025-05-14 | 9.98 | 9.91 | -0.10 | -1.00% | 9.80 | 10.04 | 72485 | 7197.15 | 3.23% |
| 2025-05-13 | 10.05 | 10.01 | -0.03 | -0.30% | 9.90 | 10.14 | 53064 | 5313.16 | 2.37% |
| 2025-05-12 | 10.07 | 10.04 | -0.10 | -0.99% | 9.95 | 10.18 | 88910 | 8936.09 | 3.96% |
| 2025-05-09 | 9.89 | 10.14 | 0.21 | 2.11% | 9.60 | 10.26 | 122389 | 12305.01 | 5.46% |
| 2025-05-08 | 9.84 | 9.93 | 0.00 | 0.00% | 9.75 | 10.05 | 80967 | 8048.02 | 3.61% |
| 2025-05-07 | 9.78 | 9.93 | 0.26 | 2.69% | 9.70 | 10.09 | 93002 | 9156.73 | 4.15% |
| 2025-05-06 | 9.54 | 9.67 | 0.19 | 2.00% | 9.37 | 9.70 | 82057 | 7816.70 | 3.66% |
| 2025-04-30 | 9.62 | 9.48 | -0.14 | -1.46% | 9.45 | 9.92 | 97709 | 9359.38 | 4.36% |
| 2025-04-29 | 9.15 | 9.62 | 0.44 | 4.79% | 9.10 | 9.74 | 116856 | 11147.62 | 5.21% |
| 2025-04-28 | 9.45 | 9.18 | -0.40 | -4.18% | 9.15 | 9.62 | 114019 | 10639.61 | 5.08% |
| 2025-04-25 | 9.51 | 9.58 | -0.25 | -2.54% | 9.36 | 9.83 | 191959 | 18383.66 | 8.56% |
| 2025-04-24 | 9.44 | 9.83 | 0.45 | 4.80% | 9.21 | 10.32 | 279686 | 27789.89 | 12.47% |
| 2025-04-23 | 9.80 | 9.38 | -0.71 | -7.04% | 9.36 | 9.88 | 172228 | 16399.08 | 7.68% |
| 2025-04-22 | 9.88 | 10.09 | 0.05 | 0.50% | 9.75 | 10.20 | 176243 | 17597.99 | 7.86% |
| 2025-04-21 | 9.78 | 10.04 | 0.14 | 1.41% | 9.73 | 10.20 | 232446 | 23252.75 | 10.36% |
| 2025-04-18 | 10.23 | 9.90 | -0.33 | -3.23% | 9.82 | 10.46 | 322562 | 32490.38 | 14.38% |
| 2025-04-17 | 9.31 | 10.23 | 0.93 | 10.00% | 9.31 | 10.23 | 157290 | 15677.47 | 7.01% |
| 2025-04-16 | 9.43 | 9.30 | -0.22 | -2.31% | 9.04 | 9.61 | 211569 | 19872.21 | 9.43% |
| 2025-04-15 | 9.35 | 9.52 | 0.18 | 1.93% | 9.35 | 10.27 | 282835 | 27913.23 | 12.61% |
| 2025-04-14 | 8.89 | 9.34 | 0.31 | 3.43% | 8.89 | 9.49 | 120796 | 11240.44 | 5.38% |
| 2025-04-11 | 9.24 | 9.03 | -0.04 | -0.44% | 8.98 | 9.40 | 110196 | 10110.27 | 4.91% |
| 2025-04-10 | 8.81 | 9.07 | 0.27 | 3.07% | 8.71 | 9.44 | 167820 | 15294.87 | 7.48% |
| 2025-04-09 | 8.52 | 8.80 | 0.15 | 1.73% | 7.88 | 8.95 | 157166 | 13347.37 | 7.01% |
| 2025-04-08 | 8.25 | 8.65 | 0.45 | 5.49% | 7.99 | 8.75 | 149003 | 12756.08 | 6.64% |
| 2025-04-07 | 8.72 | 8.20 | -0.91 | -9.99% | 8.20 | 9.06 | 113910 | 9799.20 | 5.08% |
| 2025-04-03 | 8.90 | 9.11 | 0.07 | 0.77% | 8.90 | 9.22 | 90279 | 8225.87 | 4.02% |
| 2025-04-02 | 8.81 | 9.04 | 0.11 | 1.23% | 8.73 | 9.13 | 96345 | 8611.12 | 4.29% |
| 2025-04-01 | 9.02 | 8.93 | 0.00 | 0.00% | 8.83 | 9.30 | 149660 | 13499.34 | 6.67% |
| 2025-03-31 | 8.30 | 8.93 | 0.81 | 9.98% | 8.12 | 8.93 | 122441 | 10526.45 | 5.46% |
| 2025-03-28 | 8.20 | 8.12 | -0.12 | -1.46% | 8.03 | 8.29 | 34331 | 2797.61 | 1.53% |
| 2025-03-27 | 8.25 | 8.24 | -0.01 | -0.12% | 8.08 | 8.31 | 25880 | 2120.98 | 1.15% |
| 2025-03-26 | 8.17 | 8.25 | 0.06 | 0.73% | 8.02 | 8.37 | 35027 | 2897.95 | 1.56% |
| 2025-03-25 | 8.35 | 8.19 | -0.23 | -2.73% | 8.16 | 8.37 | 41881 | 3447.75 | 1.87% |
| 2025-03-24 | 8.71 | 8.42 | -0.35 | -3.99% | 8.21 | 8.91 | 61558 | 5225.79 | 2.74% |
| 2025-03-21 | 8.96 | 8.77 | -0.16 | -1.79% | 8.62 | 8.99 | 46892 | 4107.51 | 2.09% |
| 2025-03-20 | 9.02 | 8.93 | -0.12 | -1.33% | 8.90 | 9.09 | 30389 | 2726.38 | 1.35% |
| 2025-03-19 | 9.09 | 9.05 | -0.09 | -0.98% | 8.98 | 9.15 | 36856 | 3327.37 | 1.64% |
| 2025-03-18 | 9.16 | 9.14 | 0.03 | 0.33% | 8.97 | 9.20 | 46214 | 4193.58 | 2.06% |
| 2025-03-17 | 9.42 | 9.11 | -0.30 | -3.19% | 9.07 | 9.49 | 68378 | 6291.39 | 3.05% |
| 2025-03-14 | 9.37 | 9.41 | 0.04 | 0.43% | 9.17 | 9.49 | 74455 | 6965.20 | 3.32% |
| 2025-03-13 | 9.55 | 9.37 | -0.13 | -1.37% | 9.23 | 9.55 | 54875 | 5148.40 | 2.45% |
| 2025-03-12 | 9.30 | 9.50 | 0.18 | 1.93% | 9.19 | 9.65 | 91522 | 8665.20 | 4.08% |
| 2025-03-11 | 9.10 | 9.32 | 0.07 | 0.76% | 9.10 | 9.36 | 91854 | 8485.30 | 4.09% |
| 2025-03-10 | 8.75 | 9.25 | 0.52 | 5.96% | 8.73 | 9.29 | 144050 | 13040.53 | 6.42% |
| 2025-03-07 | 8.65 | 8.73 | 0.03 | 0.34% | 8.65 | 8.83 | 61262 | 5364.48 | 2.73% |
| 2025-03-06 | 8.66 | 8.70 | 0.03 | 0.35% | 8.49 | 8.71 | 78958 | 6821.04 | 3.52% |
| 2025-03-05 | 8.72 | 8.67 | 0.01 | 0.12% | 8.60 | 8.96 | 76747 | 6696.84 | 3.42% |
| 2025-03-04 | 8.61 | 8.66 | 0.03 | 0.35% | 8.50 | 8.70 | 38646 | 3328.69 | 1.72% |
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。
