| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.83 | 4.75 | -0.10 | -2.06% | 4.75 | 4.83 | 225082 | 10771.20 | 2.01% |
| 2025-10-23 | 4.82 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 234960 | 11357.76 | 2.10% |
| 2025-10-22 | 4.82 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 229007 | 11023.73 | 2.05% |
| 2025-10-21 | 4.73 | 4.83 | 0.09 | 1.90% | 4.70 | 4.84 | 405322 | 19402.22 | 3.63% |
| 2025-10-20 | 4.64 | 4.74 | 0.10 | 2.16% | 4.59 | 4.75 | 347282 | 16260.50 | 3.11% |
| 2025-10-17 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 163498 | 7602.33 | 1.46% |
| 2025-10-16 | 4.68 | 4.66 | -0.04 | -0.85% | 4.64 | 4.70 | 133317 | 6214.00 | 1.19% |
| 2025-10-15 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 197625 | 9234.60 | 1.77% |
| 2025-10-14 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.67 | 190885 | 8862.63 | 1.71% |
| 2025-10-13 | 4.54 | 4.61 | -0.02 | -0.43% | 4.49 | 4.61 | 196553 | 8930.30 | 1.76% |
| 2025-10-10 | 4.53 | 4.63 | 0.10 | 2.21% | 4.50 | 4.64 | 209145 | 9607.43 | 1.87% |
| 2025-10-09 | 4.45 | 4.53 | 0.08 | 1.80% | 4.45 | 4.53 | 166704 | 7488.48 | 1.49% |
| 2025-09-30 | 4.45 | 4.45 | -0.01 | -0.22% | 4.43 | 4.47 | 114239 | 5082.45 | 1.02% |
| 2025-09-29 | 4.46 | 4.46 | 0.00 | 0.00% | 4.39 | 4.48 | 110807 | 4925.16 | 0.99% |
| 2025-09-26 | 4.43 | 4.46 | 0.02 | 0.45% | 4.40 | 4.49 | 107074 | 4768.59 | 0.96% |
| 2025-09-25 | 4.49 | 4.44 | -0.06 | -1.33% | 4.41 | 4.49 | 126225 | 5610.23 | 1.13% |
| 2025-09-24 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.52 | 105614 | 4735.80 | 0.94% |
| 2025-09-23 | 4.52 | 4.47 | -0.05 | -1.11% | 4.39 | 4.53 | 150596 | 6687.31 | 1.35% |
| 2025-09-22 | 4.57 | 4.52 | -0.04 | -0.88% | 4.48 | 4.59 | 167691 | 7563.85 | 1.50% |
| 2025-09-19 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.65 | 182051 | 8343.80 | 1.63% |
| 2025-09-18 | 4.74 | 4.63 | -0.12 | -2.53% | 4.60 | 4.75 | 188198 | 8811.32 | 1.68% |
| 2025-09-17 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 206223 | 9741.61 | 1.85% |
| 2025-09-16 | 4.70 | 4.71 | 0.01 | 0.21% | 4.65 | 4.72 | 171432 | 8029.35 | 1.53% |
| 2025-09-15 | 4.72 | 4.70 | -0.02 | -0.42% | 4.67 | 4.73 | 116095 | 5445.56 | 1.04% |
| 2025-09-12 | 4.71 | 4.72 | 0.02 | 0.43% | 4.70 | 4.76 | 187432 | 8868.43 | 1.68% |
| 2025-09-11 | 4.65 | 4.70 | 0.06 | 1.29% | 4.62 | 4.70 | 176332 | 8217.22 | 1.58% |
| 2025-09-10 | 4.68 | 4.64 | -0.03 | -0.64% | 4.60 | 4.69 | 122303 | 5666.74 | 1.09% |
| 2025-09-09 | 4.72 | 4.67 | -0.04 | -0.85% | 4.64 | 4.73 | 151529 | 7092.00 | 1.36% |
| 2025-09-08 | 4.62 | 4.71 | 0.11 | 2.39% | 4.61 | 4.74 | 275721 | 12972.65 | 2.47% |
| 2025-09-05 | 4.57 | 4.60 | 0.03 | 0.66% | 4.51 | 4.61 | 122332 | 5586.52 | 1.09% |
| 2025-09-04 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.60 | 143596 | 6557.58 | 1.28% |
| 2025-09-03 | 4.63 | 4.55 | -0.09 | -1.94% | 4.52 | 4.69 | 205102 | 9431.43 | 1.84% |
| 2025-09-02 | 4.63 | 4.64 | 0.00 | 0.00% | 4.56 | 4.65 | 179868 | 8294.43 | 1.61% |
| 2025-09-01 | 4.61 | 4.64 | 0.05 | 1.09% | 4.55 | 4.67 | 186995 | 8647.41 | 1.67% |
| 2025-08-29 | 4.60 | 4.59 | -0.02 | -0.43% | 4.58 | 4.64 | 146513 | 6745.24 | 1.31% |
| 2025-08-28 | 4.68 | 4.61 | -0.07 | -1.50% | 4.49 | 4.70 | 272183 | 12514.50 | 2.44% |
| 2025-08-27 | 4.76 | 4.68 | -0.08 | -1.68% | 4.68 | 4.81 | 245170 | 11663.91 | 2.19% |
| 2025-08-26 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 203661 | 9691.85 | 1.82% |
| 2025-08-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.77 | 231612 | 10986.60 | 2.07% |
| 2025-08-22 | 4.74 | 4.74 | 0.01 | 0.21% | 4.68 | 4.75 | 200876 | 9458.58 | 1.80% |
| 2025-08-21 | 4.68 | 4.73 | 0.05 | 1.07% | 4.66 | 4.73 | 198295 | 9343.91 | 1.77% |
| 2025-08-20 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.68 | 142692 | 6644.65 | 1.28% |
| 2025-08-19 | 4.65 | 4.65 | -0.01 | -0.21% | 4.63 | 4.68 | 154489 | 7183.19 | 1.38% |
| 2025-08-18 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.67 | 158698 | 7381.03 | 1.42% |
| 2025-08-15 | 4.61 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 146745 | 6786.97 | 1.31% |
| 2025-08-14 | 4.70 | 4.61 | -0.09 | -1.91% | 4.61 | 4.71 | 171902 | 7997.99 | 1.54% |
| 2025-08-13 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 140638 | 6605.01 | 1.26% |
| 2025-08-12 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.75 | 142655 | 6737.70 | 1.28% |
| 2025-08-11 | 4.77 | 4.75 | 0.01 | 0.21% | 4.73 | 4.79 | 189526 | 9011.10 | 1.70% |
| 2025-08-08 | 4.72 | 4.74 | 0.03 | 0.64% | 4.68 | 4.76 | 186533 | 8835.92 | 1.67% |
| 2025-08-07 | 4.71 | 4.71 | 0.03 | 0.64% | 4.68 | 4.75 | 156685 | 7384.63 | 1.40% |
| 2025-08-06 | 4.70 | 4.68 | -0.03 | -0.64% | 4.66 | 4.72 | 132709 | 6204.05 | 1.19% |
| 2025-08-05 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.71 | 123048 | 5779.95 | 1.10% |
| 2025-08-04 | 4.65 | 4.69 | 0.01 | 0.21% | 4.61 | 4.69 | 122724 | 5724.24 | 1.10% |
| 2025-08-01 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 113190 | 5289.95 | 1.01% |
| 2025-07-31 | 4.73 | 4.65 | -0.10 | -2.11% | 4.63 | 4.74 | 192037 | 8986.38 | 1.72% |
| 2025-07-30 | 4.77 | 4.75 | -0.01 | -0.21% | 4.71 | 4.80 | 167918 | 7993.67 | 1.50% |
| 2025-07-29 | 4.82 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 278273 | 13231.69 | 2.49% |
| 2025-07-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.81 | 4.91 | 250146 | 12126.32 | 2.24% |
| 2025-07-25 | 4.83 | 4.86 | 0.10 | 2.10% | 4.83 | 5.04 | 686523 | 33848.42 | 6.14% |
| 2025-07-24 | 4.76 | 4.76 | 0.00 | 0.00% | 4.73 | 4.77 | 204683 | 9715.80 | 1.83% |
| 2025-07-23 | 4.83 | 4.76 | -0.07 | -1.45% | 4.75 | 4.84 | 227241 | 10892.38 | 2.03% |
| 2025-07-22 | 4.79 | 4.83 | 0.05 | 1.05% | 4.77 | 4.83 | 307409 | 14777.13 | 2.75% |
| 2025-07-21 | 4.72 | 4.78 | 0.07 | 1.49% | 4.72 | 4.78 | 273406 | 13023.44 | 2.45% |
| 2025-07-18 | 4.72 | 4.71 | 0.00 | 0.00% | 4.66 | 4.74 | 218783 | 10265.94 | 1.96% |
| 2025-07-17 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 173674 | 8166.71 | 1.55% |
| 2025-07-16 | 4.70 | 4.72 | 0.01 | 0.21% | 4.68 | 4.79 | 252774 | 11983.88 | 2.26% |
| 2025-07-15 | 4.88 | 4.71 | -0.15 | -3.09% | 4.68 | 4.91 | 472588 | 22385.37 | 4.23% |
| 2025-07-14 | 4.73 | 4.86 | 0.16 | 3.40% | 4.73 | 4.95 | 773107 | 37791.28 | 6.92% |
| 2025-07-11 | 4.72 | 4.70 | -0.02 | -0.42% | 4.64 | 4.73 | 306350 | 14325.55 | 2.74% |
| 2025-07-10 | 4.72 | 4.72 | -0.02 | -0.42% | 4.68 | 4.77 | 285203 | 13465.74 | 2.55% |
| 2025-07-09 | 4.73 | 4.74 | -0.02 | -0.42% | 4.71 | 4.85 | 410329 | 19545.69 | 3.67% |
| 2025-07-08 | 4.83 | 4.76 | -0.07 | -1.45% | 4.70 | 4.84 | 529194 | 25129.73 | 4.73% |
| 2025-07-07 | 4.75 | 4.83 | 0.21 | 4.55% | 4.65 | 4.84 | 752423 | 35732.61 | 6.73% |
| 2025-07-04 | 4.58 | 4.62 | 0.05 | 1.09% | 4.56 | 4.68 | 414615 | 19235.30 | 3.71% |
| 2025-07-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 222642 | 10178.19 | 1.99% |
| 2025-07-02 | 4.56 | 4.56 | 0.02 | 0.44% | 4.50 | 4.57 | 253268 | 11495.01 | 2.27% |
| 2025-07-01 | 4.45 | 4.54 | 0.10 | 2.25% | 4.43 | 4.54 | 304996 | 13743.85 | 2.73% |
| 2025-06-30 | 4.43 | 4.44 | 0.00 | 0.00% | 4.43 | 4.47 | 147707 | 6561.17 | 1.32% |
| 2025-06-27 | 4.44 | 4.44 | 0.01 | 0.23% | 4.43 | 4.48 | 161350 | 7185.39 | 1.44% |
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。
