| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.92 | 4.78 | -0.17 | -3.43% | 4.75 | 4.95 | 518952 | 24984.35 | 4.64% |
| 2025-05-22 | 5.09 | 4.95 | -0.21 | -4.07% | 4.95 | 5.18 | 680762 | 34158.40 | 6.09% |
| 2025-05-21 | 4.97 | 5.16 | 0.18 | 3.61% | 4.96 | 5.25 | 1028880 | 52515.08 | 9.21% |
| 2025-05-20 | 5.02 | 4.98 | -0.04 | -0.80% | 4.91 | 5.03 | 598734 | 29698.73 | 5.36% |
| 2025-05-19 | 4.99 | 5.02 | 0.03 | 0.60% | 4.95 | 5.06 | 635650 | 31802.41 | 5.69% |
| 2025-05-16 | 5.02 | 4.99 | -0.21 | -4.04% | 4.98 | 5.20 | 1311253 | 66362.80 | 11.73% |
| 2025-05-15 | 4.95 | 5.20 | 0.23 | 4.63% | 4.91 | 5.47 | 1888265 | 100487.84 | 16.90% |
| 2025-05-14 | 4.87 | 4.97 | 0.08 | 1.64% | 4.81 | 5.09 | 512283 | 25083.28 | 4.58% |
| 2025-05-13 | 4.90 | 4.89 | -0.01 | -0.20% | 4.81 | 4.92 | 370620 | 18007.57 | 3.32% |
| 2025-05-12 | 4.95 | 4.90 | -0.03 | -0.61% | 4.86 | 4.98 | 499725 | 24485.61 | 4.47% |
| 2025-05-09 | 4.78 | 4.93 | 0.16 | 3.35% | 4.75 | 4.94 | 676951 | 32801.07 | 6.06% |
| 2025-05-08 | 4.75 | 4.77 | 0.00 | 0.00% | 4.73 | 4.83 | 319227 | 15273.53 | 2.86% |
| 2025-05-07 | 4.81 | 4.77 | -0.01 | -0.21% | 4.73 | 4.84 | 402893 | 19249.98 | 3.60% |
| 2025-05-06 | 4.66 | 4.78 | 0.11 | 2.36% | 4.65 | 4.79 | 432559 | 20423.63 | 3.87% |
| 2025-04-30 | 4.71 | 4.67 | 0.00 | 0.00% | 4.64 | 4.74 | 368574 | 17237.95 | 3.30% |
| 2025-04-29 | 4.83 | 4.67 | -0.24 | -4.89% | 4.63 | 4.84 | 631984 | 29596.41 | 5.65% |
| 2025-04-28 | 5.10 | 4.91 | -0.19 | -3.73% | 4.87 | 5.13 | 790664 | 39116.36 | 7.07% |
| 2025-04-25 | 4.87 | 5.10 | 0.18 | 3.66% | 4.77 | 5.20 | 1216406 | 60607.80 | 10.88% |
| 2025-04-24 | 4.62 | 4.92 | 0.33 | 7.19% | 4.59 | 4.92 | 1090324 | 52239.57 | 9.76% |
| 2025-04-23 | 4.58 | 4.59 | -0.03 | -0.65% | 4.56 | 4.67 | 338480 | 15586.54 | 3.03% |
| 2025-04-22 | 4.60 | 4.62 | 0.05 | 1.09% | 4.56 | 4.78 | 450504 | 20924.46 | 4.03% |
| 2025-04-21 | 4.50 | 4.57 | 0.03 | 0.66% | 4.50 | 4.63 | 350478 | 16062.72 | 3.14% |
| 2025-04-18 | 4.64 | 4.54 | -0.12 | -2.58% | 4.51 | 4.64 | 402603 | 18324.32 | 3.60% |
| 2025-04-17 | 4.62 | 4.66 | -0.05 | -1.06% | 4.52 | 4.70 | 485627 | 22559.24 | 4.35% |
| 2025-04-16 | 4.59 | 4.71 | 0.12 | 2.61% | 4.56 | 4.86 | 768219 | 36312.06 | 6.87% |
| 2025-04-15 | 4.60 | 4.59 | -0.02 | -0.43% | 4.52 | 4.61 | 381459 | 17377.54 | 3.41% |
| 2025-04-14 | 4.55 | 4.61 | 0.11 | 2.44% | 4.51 | 4.66 | 526619 | 24213.44 | 4.71% |
| 2025-04-11 | 4.40 | 4.50 | 0.05 | 1.12% | 4.35 | 4.64 | 575230 | 25839.24 | 5.15% |
| 2025-04-10 | 4.42 | 4.45 | 0.08 | 1.83% | 4.35 | 4.51 | 618433 | 27576.99 | 5.53% |
| 2025-04-09 | 4.35 | 4.37 | -0.04 | -0.91% | 3.98 | 4.45 | 744392 | 31112.19 | 6.66% |
| 2025-04-08 | 4.32 | 4.41 | 0.08 | 1.85% | 4.31 | 4.50 | 561858 | 24731.35 | 5.03% |
| 2025-04-07 | 4.54 | 4.33 | -0.48 | -9.98% | 4.33 | 4.61 | 596818 | 26383.39 | 5.34% |
| 2025-04-03 | 4.65 | 4.81 | 0.11 | 2.34% | 4.62 | 4.86 | 549907 | 26302.88 | 4.92% |
| 2025-04-02 | 4.79 | 4.70 | -0.16 | -3.29% | 4.69 | 4.81 | 456229 | 21561.05 | 4.08% |
| 2025-04-01 | 4.76 | 4.86 | 0.11 | 2.32% | 4.69 | 4.93 | 688172 | 33365.52 | 6.16% |
| 2025-03-31 | 4.60 | 4.75 | 0.15 | 3.26% | 4.56 | 4.96 | 788027 | 37629.04 | 7.05% |
| 2025-03-28 | 4.90 | 4.60 | -0.38 | -7.63% | 4.59 | 4.95 | 804671 | 37998.57 | 7.20% |
| 2025-03-27 | 5.18 | 4.98 | -0.17 | -3.30% | 4.97 | 5.30 | 834431 | 42754.25 | 7.47% |
| 2025-03-26 | 5.03 | 5.15 | -0.03 | -0.58% | 4.95 | 5.23 | 905961 | 46089.33 | 8.11% |
| 2025-03-25 | 4.89 | 5.18 | 0.25 | 5.07% | 4.81 | 5.40 | 1375407 | 70502.43 | 12.31% |
| 2025-03-24 | 4.80 | 4.93 | 0.12 | 2.49% | 4.71 | 4.97 | 749919 | 36365.89 | 6.71% |
| 2025-03-21 | 4.87 | 4.81 | -0.08 | -1.64% | 4.81 | 5.14 | 737830 | 36401.00 | 6.60% |
| 2025-03-20 | 4.92 | 4.89 | -0.12 | -2.40% | 4.85 | 5.05 | 792561 | 38945.55 | 7.09% |
| 2025-03-19 | 4.76 | 5.01 | 0.25 | 5.25% | 4.67 | 5.21 | 1309982 | 65186.62 | 11.72% |
| 2025-03-18 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.82 | 537530 | 25560.25 | 4.81% |
| 2025-03-17 | 4.74 | 4.74 | -0.11 | -2.27% | 4.73 | 4.85 | 854565 | 40783.04 | 7.65% |
| 2025-03-14 | 4.94 | 4.85 | 0.01 | 0.21% | 4.74 | 5.10 | 1813296 | 88582.01 | 16.22% |
| 2025-03-13 | 4.37 | 4.84 | 0.44 | 10.00% | 4.35 | 4.84 | 886855 | 42101.12 | 7.94% |
| 2025-03-12 | 4.25 | 4.40 | 0.15 | 3.53% | 4.25 | 4.47 | 687963 | 30060.52 | 6.16% |
| 2025-03-11 | 4.20 | 4.25 | 0.02 | 0.47% | 4.16 | 4.25 | 169187 | 7129.45 | 1.51% |
| 2025-03-10 | 4.22 | 4.23 | 0.03 | 0.71% | 4.19 | 4.27 | 198567 | 8396.46 | 1.78% |
| 2025-03-07 | 4.19 | 4.20 | 0.02 | 0.48% | 4.15 | 4.22 | 191190 | 8007.28 | 1.71% |
| 2025-03-06 | 4.14 | 4.18 | 0.03 | 0.72% | 4.12 | 4.21 | 214798 | 8953.92 | 1.92% |
| 2025-03-05 | 4.19 | 4.15 | -0.04 | -0.95% | 4.09 | 4.19 | 244980 | 10109.77 | 2.19% |
| 2025-03-04 | 4.17 | 4.19 | -0.01 | -0.24% | 4.16 | 4.20 | 193660 | 8096.42 | 1.73% |
| 2025-03-03 | 4.25 | 4.20 | -0.04 | -0.94% | 4.17 | 4.29 | 304018 | 12860.70 | 2.72% |
| 2025-02-28 | 4.23 | 4.24 | -0.01 | -0.24% | 4.22 | 4.32 | 395822 | 16897.20 | 3.54% |
| 2025-02-27 | 4.32 | 4.25 | -0.05 | -1.16% | 4.20 | 4.34 | 276501 | 11743.43 | 2.47% |
| 2025-02-26 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.32 | 377256 | 16139.95 | 3.38% |
| 2025-02-25 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.27 | 246417 | 10410.71 | 2.20% |
| 2025-02-24 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.31 | 276065 | 11754.23 | 2.47% |
| 2025-02-21 | 4.24 | 4.22 | -0.01 | -0.24% | 4.19 | 4.25 | 237747 | 10015.98 | 2.13% |
| 2025-02-20 | 4.23 | 4.23 | -0.02 | -0.47% | 4.19 | 4.26 | 233023 | 9832.46 | 2.08% |
| 2025-02-19 | 4.22 | 4.25 | 0.01 | 0.24% | 4.19 | 4.26 | 291256 | 12309.16 | 2.61% |
| 2025-02-18 | 4.34 | 4.24 | -0.10 | -2.30% | 4.22 | 4.39 | 420004 | 18075.08 | 3.76% |
| 2025-02-17 | 4.24 | 4.34 | 0.09 | 2.12% | 4.21 | 4.38 | 467804 | 20073.68 | 4.19% |
| 2025-02-14 | 4.30 | 4.25 | -0.05 | -1.16% | 4.24 | 4.38 | 479361 | 20651.58 | 4.29% |
| 2025-02-13 | 4.40 | 4.30 | -0.17 | -3.80% | 4.30 | 4.40 | 647862 | 28137.26 | 5.80% |
| 2025-02-12 | 4.15 | 4.47 | 0.32 | 7.71% | 4.13 | 4.56 | 1101531 | 47923.20 | 9.86% |
| 2025-02-11 | 4.14 | 4.15 | 0.03 | 0.73% | 4.08 | 4.16 | 230746 | 9496.86 | 2.06% |
| 2025-02-10 | 4.07 | 4.12 | 0.06 | 1.48% | 4.06 | 4.13 | 241851 | 9907.26 | 2.16% |
| 2025-02-07 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.08 | 292639 | 11829.33 | 2.62% |
| 2025-02-06 | 3.94 | 4.00 | 0.05 | 1.27% | 3.90 | 4.00 | 257125 | 10169.54 | 2.30% |
| 2025-02-05 | 3.99 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 178107 | 7060.09 | 1.59% |
| 2025-01-27 | 3.96 | 3.97 | 0.02 | 0.51% | 3.96 | 4.04 | 195995 | 7833.15 | 1.75% |
| 2025-01-24 | 3.95 | 3.95 | 0.01 | 0.25% | 3.91 | 3.97 | 174946 | 6893.65 | 1.57% |
| 2025-01-23 | 3.97 | 3.94 | 0.00 | 0.00% | 3.94 | 4.02 | 197418 | 7855.56 | 1.77% |
| 2025-01-22 | 3.96 | 3.94 | -0.04 | -1.01% | 3.91 | 3.98 | 142200 | 5617.35 | 1.27% |
| 2025-01-21 | 4.05 | 3.98 | -0.06 | -1.49% | 3.96 | 4.07 | 210363 | 8405.63 | 1.88% |
| 2025-01-20 | 4.01 | 4.04 | 0.04 | 1.00% | 3.97 | 4.07 | 239428 | 9650.50 | 2.14% |
宁波能源(600982)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。
