| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.66 | 3.71 | 0.06 | 1.64% | 3.65 | 3.72 | 1375291 | 50835.78 | 0.87% |
| 2025-09-15 | 3.64 | 3.65 | 0.01 | 0.27% | 3.63 | 3.70 | 688222 | 25167.29 | 0.44% |
| 2025-09-12 | 3.63 | 3.64 | 0.01 | 0.28% | 3.63 | 3.69 | 1231814 | 45001.95 | 0.78% |
| 2025-09-11 | 3.63 | 3.63 | -0.01 | -0.27% | 3.59 | 3.63 | 583695 | 21085.39 | 0.37% |
| 2025-09-10 | 3.62 | 3.64 | 0.02 | 0.55% | 3.60 | 3.64 | 480492 | 17384.96 | 0.30% |
| 2025-09-09 | 3.61 | 3.62 | 0.01 | 0.28% | 3.59 | 3.63 | 584991 | 21134.36 | 0.37% |
| 2025-09-08 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.64 | 1032800 | 37385.05 | 0.65% |
| 2025-09-05 | 3.60 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 785426 | 28074.27 | 0.50% |
| 2025-09-04 | 3.62 | 3.60 | -0.02 | -0.55% | 3.57 | 3.63 | 813872 | 29243.25 | 0.51% |
| 2025-09-03 | 3.64 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 709804 | 25714.99 | 0.45% |
| 2025-09-02 | 3.64 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 887911 | 32388.29 | 0.56% |
| 2025-09-01 | 3.64 | 3.63 | 0.00 | 0.00% | 3.60 | 3.65 | 639371 | 23200.14 | 0.40% |
| 2025-08-29 | 3.65 | 3.63 | 0.00 | 0.00% | 3.63 | 3.72 | 1713625 | 63004.68 | 1.08% |
| 2025-08-28 | 3.65 | 3.63 | -0.01 | -0.27% | 3.57 | 3.67 | 1356157 | 49152.70 | 0.86% |
| 2025-08-27 | 3.72 | 3.64 | -0.07 | -1.89% | 3.63 | 3.72 | 1219608 | 44744.04 | 0.77% |
| 2025-08-26 | 3.70 | 3.71 | 0.00 | 0.00% | 3.69 | 3.72 | 527422 | 19559.07 | 0.33% |
| 2025-08-25 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.75 | 1399062 | 51935.30 | 0.89% |
| 2025-08-22 | 3.68 | 3.69 | 0.01 | 0.27% | 3.64 | 3.69 | 722514 | 26445.59 | 0.46% |
| 2025-08-21 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 819539 | 30137.99 | 0.52% |
| 2025-08-20 | 3.64 | 3.66 | 0.02 | 0.55% | 3.62 | 3.67 | 856364 | 31239.72 | 0.54% |
| 2025-08-19 | 3.64 | 3.64 | 0.00 | 0.00% | 3.63 | 3.65 | 400986 | 14586.53 | 0.25% |
| 2025-08-18 | 3.65 | 3.64 | 0.00 | 0.00% | 3.63 | 3.66 | 1013004 | 36901.69 | 0.64% |
| 2025-08-15 | 3.64 | 3.64 | 0.00 | 0.00% | 3.63 | 3.66 | 736613 | 26829.42 | 0.47% |
| 2025-08-14 | 3.68 | 3.64 | -0.04 | -1.09% | 3.64 | 3.71 | 590240 | 21672.39 | 0.37% |
| 2025-08-13 | 3.70 | 3.68 | -0.03 | -0.81% | 3.66 | 3.71 | 536165 | 19721.21 | 0.34% |
| 2025-08-12 | 3.68 | 3.71 | 0.03 | 0.82% | 3.68 | 3.74 | 632955 | 23484.03 | 0.40% |
| 2025-08-11 | 3.68 | 3.68 | 0.01 | 0.27% | 3.66 | 3.69 | 312060 | 11462.63 | 0.20% |
| 2025-08-08 | 3.67 | 3.67 | -0.02 | -0.54% | 3.67 | 3.69 | 293857 | 10805.55 | 0.19% |
| 2025-08-07 | 3.65 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 733866 | 26920.92 | 0.46% |
| 2025-08-06 | 3.63 | 3.64 | 0.00 | 0.00% | 3.61 | 3.65 | 383590 | 13930.54 | 0.24% |
| 2025-08-05 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 829475 | 30194.85 | 0.52% |
| 2025-08-04 | 3.63 | 3.63 | -0.01 | -0.27% | 3.62 | 3.64 | 256135 | 9299.14 | 0.16% |
| 2025-08-01 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 265163 | 9650.18 | 0.17% |
| 2025-07-31 | 3.71 | 3.63 | -0.08 | -2.16% | 3.62 | 3.72 | 758005 | 27702.71 | 0.48% |
| 2025-07-30 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.76 | 798586 | 29811.67 | 0.51% |
| 2025-07-29 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.74 | 387102 | 14395.83 | 0.24% |
| 2025-07-28 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.75 | 450650 | 16798.82 | 0.29% |
| 2025-07-25 | 3.78 | 3.75 | -0.03 | -0.79% | 3.73 | 3.80 | 577632 | 21731.15 | 0.37% |
| 2025-07-24 | 3.77 | 3.78 | 0.02 | 0.53% | 3.75 | 3.81 | 805349 | 30439.37 | 0.51% |
| 2025-07-23 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.82 | 761912 | 28863.58 | 0.48% |
| 2025-07-22 | 3.74 | 3.78 | 0.04 | 1.07% | 3.72 | 3.78 | 636843 | 23888.72 | 0.40% |
| 2025-07-21 | 3.72 | 3.74 | 0.02 | 0.54% | 3.72 | 3.75 | 499551 | 18669.46 | 0.32% |
| 2025-07-18 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.73 | 367213 | 13626.84 | 0.23% |
| 2025-07-17 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.70 | 275445 | 10156.53 | 0.17% |
| 2025-07-16 | 3.69 | 3.69 | 0.01 | 0.27% | 3.67 | 3.70 | 266698 | 9834.83 | 0.17% |
| 2025-07-15 | 3.71 | 3.68 | -0.03 | -0.81% | 3.66 | 3.73 | 467099 | 17216.79 | 0.30% |
| 2025-07-14 | 3.69 | 3.71 | 0.03 | 0.82% | 3.68 | 3.74 | 585977 | 21788.52 | 0.37% |
| 2025-07-11 | 3.72 | 3.68 | -0.03 | -0.81% | 3.68 | 3.75 | 954057 | 35421.82 | 0.60% |
| 2025-07-10 | 3.70 | 3.71 | 0.01 | 0.27% | 3.69 | 3.73 | 432820 | 16073.38 | 0.27% |
| 2025-07-09 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.73 | 434361 | 16126.52 | 0.27% |
| 2025-07-08 | 3.72 | 3.71 | -0.01 | -0.27% | 3.69 | 3.73 | 345892 | 12830.58 | 0.22% |
| 2025-07-07 | 3.69 | 3.72 | 0.02 | 0.54% | 3.68 | 3.72 | 281820 | 10449.09 | 0.18% |
| 2025-07-04 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 350815 | 12993.09 | 0.22% |
| 2025-07-03 | 3.72 | 3.70 | -0.02 | -0.54% | 3.68 | 3.72 | 264661 | 9776.62 | 0.17% |
| 2025-07-02 | 3.69 | 3.72 | 0.04 | 1.09% | 3.68 | 3.73 | 459448 | 17039.44 | 0.29% |
| 2025-07-01 | 3.66 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 319563 | 11732.64 | 0.20% |
| 2025-06-30 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.68 | 266114 | 9738.67 | 0.17% |
| 2025-06-27 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.69 | 349623 | 12811.30 | 0.22% |
| 2025-06-26 | 3.67 | 3.67 | 0.00 | 0.00% | 3.66 | 3.69 | 349116 | 12818.84 | 0.22% |
| 2025-06-25 | 3.66 | 3.67 | 0.01 | 0.27% | 3.63 | 3.68 | 513692 | 18791.12 | 0.32% |
| 2025-06-24 | 3.65 | 3.66 | -0.05 | -1.35% | 3.59 | 3.67 | 705617 | 25698.87 | 0.45% |
| 2025-06-23 | 3.65 | 3.71 | 0.10 | 2.77% | 3.64 | 3.71 | 1008227 | 37142.32 | 0.64% |
| 2025-06-20 | 3.58 | 3.61 | 0.03 | 0.84% | 3.57 | 3.64 | 385239 | 13940.22 | 0.24% |
| 2025-06-19 | 3.62 | 3.58 | -0.05 | -1.38% | 3.57 | 3.63 | 384854 | 13832.84 | 0.24% |
| 2025-06-18 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.67 | 288756 | 10513.47 | 0.18% |
| 2025-06-17 | 3.63 | 3.65 | 0.02 | 0.55% | 3.61 | 3.68 | 494693 | 18020.73 | 0.31% |
| 2025-06-16 | 3.63 | 3.63 | -0.02 | -0.55% | 3.61 | 3.65 | 432148 | 15673.66 | 0.27% |
| 2025-06-13 | 3.64 | 3.65 | 0.00 | 0.00% | 3.63 | 3.68 | 565739 | 20697.66 | 0.36% |
| 2025-06-12 | 3.68 | 3.65 | -0.05 | -1.35% | 3.63 | 3.69 | 569813 | 20782.98 | 0.36% |
| 2025-06-11 | 3.75 | 3.70 | -0.09 | -2.37% | 3.67 | 3.80 | 1215514 | 45081.73 | 0.77% |
| 2025-06-10 | 3.64 | 3.79 | 0.15 | 4.12% | 3.62 | 3.83 | 1577759 | 58947.61 | 1.00% |
| 2025-06-09 | 3.62 | 3.64 | 0.03 | 0.83% | 3.60 | 3.64 | 351740 | 12734.72 | 0.22% |
| 2025-06-06 | 3.60 | 3.61 | 0.02 | 0.56% | 3.59 | 3.63 | 354684 | 12806.75 | 0.22% |
| 2025-06-05 | 3.61 | 3.59 | -0.02 | -0.55% | 3.59 | 3.62 | 261060 | 9394.47 | 0.17% |
| 2025-06-04 | 3.61 | 3.61 | 0.00 | 0.00% | 3.59 | 3.62 | 334485 | 12035.31 | 0.21% |
| 2025-06-03 | 3.61 | 3.61 | 0.00 | 0.00% | 3.58 | 3.62 | 371153 | 13356.53 | 0.23% |
| 2025-05-30 | 3.65 | 3.61 | -0.04 | -1.10% | 3.61 | 3.67 | 366210 | 13307.41 | 0.23% |
| 2025-05-29 | 3.63 | 3.65 | 0.02 | 0.55% | 3.62 | 3.67 | 441924 | 16120.04 | 0.28% |
| 2025-05-28 | 3.62 | 3.63 | 0.01 | 0.28% | 3.60 | 3.65 | 353288 | 12798.62 | 0.22% |
| 2025-05-27 | 3.63 | 3.62 | -0.02 | -0.55% | 3.60 | 3.64 | 414058 | 14986.62 | 0.26% |
宁波港(601018)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。
