| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.94 | 3.98 | 0.04 | 1.02% | 3.92 | 4.01 | 1036687 | 41103.79 | 0.53% |
| 2026-02-02 | 3.91 | 3.94 | 0.03 | 0.77% | 3.91 | 4.04 | 1487774 | 59239.29 | 0.76% |
| 2026-01-30 | 3.87 | 3.91 | 0.03 | 0.77% | 3.86 | 3.94 | 879467 | 34318.21 | 0.45% |
| 2026-01-29 | 3.83 | 3.88 | 0.05 | 1.31% | 3.81 | 3.89 | 985820 | 37999.67 | 0.51% |
| 2026-01-28 | 3.77 | 3.83 | 0.07 | 1.86% | 3.77 | 3.86 | 1205096 | 46156.88 | 0.62% |
| 2026-01-27 | 3.78 | 3.76 | -0.02 | -0.53% | 3.75 | 3.82 | 823748 | 31127.96 | 0.42% |
| 2026-01-26 | 3.69 | 3.78 | 0.10 | 2.72% | 3.68 | 3.80 | 1607852 | 60366.00 | 0.83% |
| 2026-01-23 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.70 | 535224 | 19712.21 | 0.28% |
| 2026-01-22 | 3.68 | 3.70 | 0.01 | 0.27% | 3.67 | 3.71 | 497057 | 18347.88 | 0.26% |
| 2026-01-21 | 3.69 | 3.69 | 0.00 | 0.00% | 3.66 | 3.71 | 774617 | 28514.78 | 0.40% |
| 2026-01-20 | 3.64 | 3.69 | 0.05 | 1.37% | 3.63 | 3.70 | 834844 | 30639.05 | 0.43% |
| 2026-01-19 | 3.62 | 3.64 | 0.01 | 0.28% | 3.62 | 3.65 | 384766 | 13984.29 | 0.20% |
| 2026-01-16 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.66 | 528030 | 19196.71 | 0.27% |
| 2026-01-15 | 3.65 | 3.65 | 0.00 | 0.00% | 3.64 | 3.67 | 362677 | 13241.87 | 0.19% |
| 2026-01-14 | 3.68 | 3.65 | -0.03 | -0.82% | 3.65 | 3.69 | 613970 | 22541.60 | 0.32% |
| 2026-01-13 | 3.70 | 3.68 | -0.01 | -0.27% | 3.67 | 3.70 | 489935 | 18062.55 | 0.25% |
| 2026-01-12 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.70 | 551438 | 20286.30 | 0.28% |
| 2026-01-09 | 3.67 | 3.68 | 0.02 | 0.55% | 3.66 | 3.69 | 456185 | 16778.08 | 0.23% |
| 2026-01-08 | 3.66 | 3.66 | 0.00 | 0.00% | 3.65 | 3.67 | 315225 | 11537.47 | 0.16% |
| 2026-01-07 | 3.68 | 3.66 | -0.01 | -0.27% | 3.66 | 3.69 | 384020 | 14090.17 | 0.20% |
| 2026-01-06 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.68 | 469190 | 17209.32 | 0.24% |
| 2026-01-05 | 3.64 | 3.65 | 0.02 | 0.55% | 3.63 | 3.66 | 515949 | 18818.39 | 0.27% |
| 2025-12-31 | 3.63 | 3.63 | 0.00 | 0.00% | 3.62 | 3.65 | 326216 | 11858.69 | 0.17% |
| 2025-12-30 | 3.65 | 3.63 | -0.02 | -0.55% | 3.62 | 3.65 | 498085 | 18085.04 | 0.26% |
| 2025-12-29 | 3.67 | 3.65 | -0.02 | -0.54% | 3.64 | 3.68 | 492399 | 18029.67 | 0.25% |
| 2025-12-26 | 3.68 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 415158 | 15253.15 | 0.21% |
| 2025-12-25 | 3.68 | 3.69 | 0.02 | 0.54% | 3.68 | 3.70 | 381754 | 14084.19 | 0.20% |
| 2025-12-24 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 434283 | 15967.91 | 0.22% |
| 2025-12-23 | 3.70 | 3.69 | -0.01 | -0.27% | 3.68 | 3.72 | 357805 | 13233.15 | 0.18% |
| 2025-12-22 | 3.71 | 3.70 | -0.01 | -0.27% | 3.69 | 3.72 | 427661 | 15841.91 | 0.22% |
| 2025-12-19 | 3.72 | 3.71 | -0.02 | -0.54% | 3.69 | 3.73 | 436025 | 16155.42 | 0.22% |
| 2025-12-18 | 3.71 | 3.73 | 0.01 | 0.27% | 3.70 | 3.74 | 404983 | 15082.61 | 0.21% |
| 2025-12-17 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.73 | 580099 | 21528.29 | 0.30% |
| 2025-12-16 | 3.68 | 3.69 | 0.00 | 0.00% | 3.66 | 3.70 | 535498 | 19711.95 | 0.28% |
| 2025-12-15 | 3.65 | 3.69 | 0.04 | 1.10% | 3.62 | 3.72 | 931241 | 34281.88 | 0.48% |
| 2025-12-12 | 3.70 | 3.65 | -0.05 | -1.35% | 3.65 | 3.71 | 2175320 | 79861.83 | 1.12% |
| 2025-12-11 | 3.72 | 3.70 | -0.03 | -0.80% | 3.69 | 3.75 | 731522 | 27187.62 | 0.38% |
| 2025-12-10 | 3.69 | 3.73 | 0.04 | 1.08% | 3.67 | 3.76 | 972053 | 36204.30 | 0.50% |
| 2025-12-09 | 3.69 | 3.69 | -0.01 | -0.27% | 3.65 | 3.71 | 660896 | 24316.18 | 0.34% |
| 2025-12-08 | 3.72 | 3.70 | -0.01 | -0.27% | 3.68 | 3.73 | 617094 | 22816.41 | 0.32% |
| 2025-12-05 | 3.76 | 3.71 | -0.05 | -1.33% | 3.70 | 3.77 | 604338 | 22480.38 | 0.31% |
| 2025-12-04 | 3.79 | 3.76 | -0.04 | -1.05% | 3.75 | 3.81 | 415213 | 15693.71 | 0.21% |
| 2025-12-03 | 3.80 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 516991 | 19679.56 | 0.27% |
| 2025-12-02 | 3.77 | 3.80 | 0.02 | 0.53% | 3.76 | 3.82 | 605424 | 23003.67 | 0.31% |
| 2025-12-01 | 3.81 | 3.78 | 0.03 | 0.80% | 3.75 | 3.85 | 1090936 | 41421.00 | 0.56% |
| 2025-11-28 | 3.70 | 3.75 | 0.05 | 1.35% | 3.68 | 3.75 | 509085 | 18967.31 | 0.26% |
| 2025-11-27 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 388768 | 14349.60 | 0.20% |
| 2025-11-26 | 3.65 | 3.67 | 0.02 | 0.55% | 3.65 | 3.70 | 454924 | 16716.71 | 0.23% |
| 2025-11-25 | 3.66 | 3.65 | -0.01 | -0.27% | 3.64 | 3.67 | 566438 | 20710.55 | 0.29% |
| 2025-11-24 | 3.68 | 3.66 | -0.02 | -0.54% | 3.65 | 3.70 | 515566 | 18924.14 | 0.27% |
| 2025-11-21 | 3.76 | 3.68 | -0.09 | -2.39% | 3.67 | 3.76 | 527688 | 19574.39 | 0.27% |
| 2025-11-20 | 3.81 | 3.77 | -0.03 | -0.79% | 3.76 | 3.81 | 362005 | 13701.94 | 0.19% |
| 2025-11-19 | 3.79 | 3.80 | 0.02 | 0.53% | 3.77 | 3.81 | 477446 | 18099.61 | 0.25% |
| 2025-11-18 | 3.85 | 3.78 | -0.08 | -2.07% | 3.77 | 3.86 | 558321 | 21263.82 | 0.29% |
| 2025-11-17 | 3.86 | 3.86 | -0.01 | -0.26% | 3.81 | 3.87 | 487040 | 18715.62 | 0.25% |
| 2025-11-14 | 3.84 | 3.87 | 0.03 | 0.78% | 3.83 | 3.90 | 790692 | 30603.16 | 0.41% |
| 2025-11-13 | 3.83 | 3.84 | 0.02 | 0.52% | 3.79 | 3.84 | 505136 | 19279.45 | 0.26% |
| 2025-11-12 | 3.83 | 3.82 | -0.01 | -0.26% | 3.80 | 3.84 | 405979 | 15520.06 | 0.21% |
| 2025-11-11 | 3.81 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 423845 | 16210.61 | 0.22% |
| 2025-11-10 | 3.77 | 3.82 | 0.05 | 1.33% | 3.75 | 3.82 | 497352 | 18846.40 | 0.26% |
| 2025-11-07 | 3.77 | 3.77 | 0.00 | 0.00% | 3.76 | 3.79 | 334615 | 12638.84 | 0.17% |
| 2025-11-06 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.79 | 365454 | 13784.73 | 0.19% |
| 2025-11-05 | 3.75 | 3.78 | 0.02 | 0.53% | 3.72 | 3.80 | 476729 | 17967.23 | 0.25% |
| 2025-11-04 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 492322 | 18575.54 | 0.25% |
| 2025-11-03 | 3.75 | 3.78 | 0.02 | 0.53% | 3.74 | 3.78 | 583532 | 21981.61 | 0.30% |
| 2025-10-31 | 3.83 | 3.76 | -0.05 | -1.31% | 3.74 | 3.84 | 905135 | 34116.28 | 0.47% |
| 2025-10-30 | 3.80 | 3.81 | -0.02 | -0.52% | 3.80 | 3.86 | 877305 | 33597.92 | 0.45% |
| 2025-10-29 | 3.84 | 3.83 | 0.00 | 0.00% | 3.78 | 3.84 | 549062 | 20918.40 | 0.28% |
| 2025-10-28 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.86 | 616997 | 23654.37 | 0.32% |
| 2025-10-27 | 3.81 | 3.84 | 0.03 | 0.79% | 3.78 | 3.87 | 695337 | 26596.68 | 0.36% |
| 2025-10-24 | 3.84 | 3.81 | -0.03 | -0.78% | 3.79 | 3.85 | 575033 | 21951.47 | 0.30% |
| 2025-10-23 | 3.83 | 3.87 | 0.04 | 1.04% | 3.82 | 3.88 | 718376 | 27681.47 | 0.37% |
| 2025-10-22 | 3.84 | 3.83 | -0.01 | -0.26% | 3.82 | 3.86 | 595914 | 22889.82 | 0.31% |
| 2025-10-21 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.86 | 703168 | 26973.51 | 0.36% |
| 2025-10-20 | 3.79 | 3.84 | 0.06 | 1.59% | 3.76 | 3.84 | 912983 | 34793.71 | 0.47% |
| 2025-10-17 | 3.83 | 3.78 | -0.06 | -1.56% | 3.78 | 3.84 | 818030 | 31121.27 | 0.42% |
| 2025-10-16 | 3.79 | 3.84 | 0.06 | 1.59% | 3.78 | 3.86 | 1164636 | 44481.23 | 0.60% |
| 2025-10-15 | 3.82 | 3.78 | -0.03 | -0.79% | 3.75 | 3.83 | 990494 | 37441.73 | 0.51% |
| 2025-10-14 | 3.75 | 3.81 | 0.06 | 1.60% | 3.75 | 3.89 | 1816531 | 69061.38 | 0.93% |
| 2025-10-13 | 3.69 | 3.75 | 0.00 | 0.00% | 3.67 | 3.76 | 1334163 | 49602.78 | 0.69% |
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。
