| 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 | 9.50 | 9.52 | 0.08 | 0.85% | 9.39 | 9.60 | 141047 | 13372.74 | 1.08% |
| 2026-02-02 | 9.77 | 9.44 | -0.53 | -5.32% | 9.44 | 9.83 | 214386 | 20628.78 | 1.64% |
| 2026-01-30 | 9.94 | 9.97 | 0.04 | 0.40% | 9.75 | 10.14 | 224049 | 22265.13 | 1.71% |
| 2026-01-29 | 10.00 | 9.93 | -0.07 | -0.70% | 9.82 | 10.16 | 233404 | 23244.37 | 1.78% |
| 2026-01-28 | 9.86 | 10.00 | 0.18 | 1.83% | 9.86 | 10.03 | 236180 | 23525.27 | 1.80% |
| 2026-01-27 | 9.77 | 9.82 | 0.02 | 0.20% | 9.72 | 9.97 | 205251 | 20156.35 | 1.57% |
| 2026-01-26 | 9.69 | 9.80 | 0.11 | 1.14% | 9.56 | 9.88 | 190179 | 18511.44 | 1.45% |
| 2026-01-23 | 9.73 | 9.69 | -0.03 | -0.31% | 9.65 | 9.77 | 97388 | 9448.47 | 0.74% |
| 2026-01-22 | 9.63 | 9.72 | 0.09 | 0.93% | 9.62 | 9.75 | 101337 | 9827.18 | 0.77% |
| 2026-01-21 | 9.62 | 9.63 | -0.02 | -0.21% | 9.52 | 9.64 | 89565 | 8596.55 | 0.68% |
| 2026-01-20 | 9.65 | 9.65 | 0.03 | 0.31% | 9.58 | 9.69 | 109882 | 10575.27 | 0.84% |
| 2026-01-19 | 9.45 | 9.62 | 0.11 | 1.16% | 9.44 | 9.62 | 127512 | 12224.81 | 0.97% |
| 2026-01-16 | 9.56 | 9.51 | -0.03 | -0.31% | 9.41 | 9.59 | 110014 | 10447.66 | 0.84% |
| 2026-01-15 | 9.39 | 9.54 | 0.14 | 1.49% | 9.32 | 9.60 | 157096 | 14932.02 | 1.20% |
| 2026-01-14 | 9.45 | 9.40 | -0.06 | -0.63% | 9.31 | 9.53 | 151508 | 14319.72 | 1.16% |
| 2026-01-13 | 9.50 | 9.46 | -0.07 | -0.73% | 9.43 | 9.59 | 133253 | 12666.90 | 1.02% |
| 2026-01-12 | 9.41 | 9.53 | 0.14 | 1.49% | 9.37 | 9.53 | 145605 | 13779.77 | 1.11% |
| 2026-01-09 | 9.32 | 9.39 | 0.09 | 0.97% | 9.29 | 9.39 | 113001 | 10563.49 | 0.86% |
| 2026-01-08 | 9.25 | 9.30 | 0.03 | 0.32% | 9.23 | 9.35 | 103554 | 9646.46 | 0.79% |
| 2026-01-07 | 9.33 | 9.27 | -0.05 | -0.54% | 9.25 | 9.36 | 86779 | 8061.62 | 0.66% |
| 2026-01-06 | 9.24 | 9.32 | 0.09 | 0.98% | 9.21 | 9.32 | 93572 | 8683.11 | 0.72% |
| 2026-01-05 | 9.20 | 9.23 | 0.06 | 0.65% | 9.14 | 9.23 | 78109 | 7174.78 | 0.60% |
| 2025-12-31 | 9.16 | 9.17 | 0.01 | 0.11% | 9.13 | 9.20 | 50552 | 4635.24 | 0.39% |
| 2025-12-30 | 9.22 | 9.16 | -0.10 | -1.08% | 9.13 | 9.23 | 61432 | 5633.51 | 0.47% |
| 2025-12-29 | 9.33 | 9.26 | -0.03 | -0.32% | 9.21 | 9.33 | 62120 | 5750.74 | 0.47% |
| 2025-12-26 | 9.35 | 9.29 | -0.09 | -0.96% | 9.27 | 9.42 | 76429 | 7119.97 | 0.58% |
| 2025-12-25 | 9.33 | 9.38 | 0.12 | 1.30% | 9.30 | 9.39 | 80680 | 7542.08 | 0.62% |
| 2025-12-24 | 9.23 | 9.26 | 0.00 | 0.00% | 9.19 | 9.28 | 58516 | 5409.03 | 0.45% |
| 2025-12-23 | 9.34 | 9.26 | -0.17 | -1.80% | 9.23 | 9.42 | 106143 | 9875.95 | 0.81% |
| 2025-12-22 | 9.24 | 9.43 | 0.19 | 2.06% | 9.20 | 9.52 | 144279 | 13539.94 | 1.10% |
| 2025-12-19 | 9.12 | 9.24 | 0.13 | 1.43% | 9.07 | 9.24 | 78691 | 7225.68 | 0.60% |
| 2025-12-18 | 9.13 | 9.11 | -0.05 | -0.55% | 9.11 | 9.19 | 56667 | 5182.24 | 0.43% |
| 2025-12-17 | 9.11 | 9.16 | 0.06 | 0.66% | 9.00 | 9.18 | 69540 | 6325.52 | 0.53% |
| 2025-12-16 | 9.26 | 9.10 | -0.13 | -1.41% | 9.05 | 9.26 | 81396 | 7415.11 | 0.62% |
| 2025-12-15 | 9.18 | 9.23 | 0.02 | 0.22% | 9.13 | 9.33 | 73395 | 6782.79 | 0.56% |
| 2025-12-12 | 9.28 | 9.21 | -0.05 | -0.54% | 9.21 | 9.34 | 69595 | 6444.40 | 0.53% |
| 2025-12-11 | 9.36 | 9.26 | -0.11 | -1.17% | 9.19 | 9.39 | 109698 | 10183.30 | 0.84% |
| 2025-12-10 | 9.35 | 9.37 | 0.06 | 0.64% | 9.25 | 9.42 | 116557 | 10853.00 | 0.89% |
| 2025-12-09 | 9.33 | 9.31 | -0.06 | -0.64% | 9.29 | 9.41 | 93228 | 8712.87 | 0.71% |
| 2025-12-08 | 9.17 | 9.37 | 0.21 | 2.29% | 9.16 | 9.38 | 152390 | 14155.35 | 6.13% |
| 2025-12-05 | 9.05 | 9.16 | 0.08 | 0.88% | 8.97 | 9.17 | 88704 | 8056.14 | 3.57% |
| 2025-12-04 | 9.17 | 9.08 | -0.09 | -0.98% | 9.04 | 9.24 | 74168 | 6753.06 | 2.98% |
| 2025-12-03 | 9.21 | 9.17 | -0.02 | -0.22% | 9.13 | 9.23 | 70602 | 6475.76 | 2.84% |
| 2025-12-02 | 9.33 | 9.19 | -0.14 | -1.50% | 9.18 | 9.34 | 82342 | 7588.80 | 3.31% |
| 2025-12-01 | 9.27 | 9.33 | 0.00 | 0.00% | 9.27 | 9.36 | 83937 | 7815.43 | 3.38% |
| 2025-11-28 | 9.18 | 9.33 | 0.15 | 1.63% | 9.15 | 9.34 | 111048 | 10278.86 | 4.47% |
| 2025-11-27 | 9.14 | 9.18 | 0.01 | 0.11% | 9.12 | 9.24 | 67520 | 6208.03 | 2.72% |
| 2025-11-26 | 9.24 | 9.17 | -0.06 | -0.65% | 9.16 | 9.27 | 81071 | 7476.66 | 3.26% |
| 2025-11-25 | 9.21 | 9.23 | 0.06 | 0.65% | 9.15 | 9.29 | 93503 | 8638.94 | 3.76% |
| 2025-11-24 | 9.14 | 9.17 | 0.04 | 0.44% | 9.12 | 9.26 | 96939 | 8908.05 | 3.90% |
| 2025-11-21 | 9.50 | 9.13 | -0.41 | -4.30% | 9.11 | 9.57 | 184748 | 17195.10 | 7.43% |
| 2025-11-20 | 9.66 | 9.54 | -0.13 | -1.34% | 9.53 | 9.71 | 101304 | 9733.22 | 4.07% |
| 2025-11-19 | 9.76 | 9.67 | -0.08 | -0.82% | 9.61 | 9.79 | 109470 | 10603.20 | 4.40% |
| 2025-11-18 | 10.02 | 9.75 | -0.32 | -3.18% | 9.71 | 10.05 | 199327 | 19586.35 | 8.02% |
| 2025-11-17 | 10.15 | 10.07 | -0.04 | -0.40% | 10.00 | 10.22 | 152372 | 15385.04 | 6.13% |
| 2025-11-14 | 10.12 | 10.11 | -0.04 | -0.39% | 10.10 | 10.22 | 137378 | 13983.45 | 5.53% |
| 2025-11-13 | 10.18 | 10.15 | -0.01 | -0.10% | 10.10 | 10.21 | 104820 | 10645.90 | 4.22% |
| 2025-11-12 | 10.22 | 10.16 | -0.10 | -0.97% | 10.11 | 10.31 | 109038 | 11106.89 | 4.39% |
| 2025-11-11 | 10.41 | 10.26 | -0.10 | -0.97% | 10.25 | 10.45 | 130101 | 13440.16 | 5.23% |
| 2025-11-10 | 10.30 | 10.36 | 0.07 | 0.68% | 10.22 | 10.42 | 128878 | 13313.06 | 5.18% |
| 2025-11-07 | 10.39 | 10.29 | -0.12 | -1.15% | 10.29 | 10.49 | 160518 | 16623.61 | 6.46% |
| 2025-11-06 | 10.57 | 10.41 | -0.23 | -2.16% | 10.37 | 10.59 | 244495 | 25509.23 | 9.83% |
| 2025-11-05 | 10.44 | 10.64 | 0.03 | 0.28% | 10.43 | 10.82 | 245033 | 26027.71 | 9.86% |
| 2025-11-04 | 10.58 | 10.61 | -0.01 | -0.09% | 10.52 | 11.11 | 384902 | 41219.46 | 15.48% |
| 2025-11-03 | 10.69 | 10.62 | -0.08 | -0.75% | 10.47 | 10.78 | 306344 | 32511.05 | 12.32% |
| 2025-10-31 | 11.24 | 10.70 | -0.24 | -2.19% | 10.68 | 11.39 | 505958 | 55360.31 | 20.35% |
| 2025-10-30 | 10.79 | 10.94 | 0.12 | 1.11% | 10.66 | 11.25 | 567319 | 62636.24 | 22.82% |
| 2025-10-29 | 10.57 | 10.82 | 0.19 | 1.79% | 10.25 | 11.00 | 485183 | 51849.30 | 19.51% |
| 2025-10-28 | 10.54 | 10.63 | 0.11 | 1.05% | 10.50 | 10.75 | 301081 | 31988.77 | 12.11% |
| 2025-10-27 | 10.63 | 10.52 | 0.02 | 0.19% | 10.49 | 10.83 | 311581 | 33136.99 | 12.53% |
| 2025-10-24 | 10.58 | 10.50 | -0.19 | -1.78% | 10.46 | 10.79 | 322544 | 34159.17 | 12.97% |
| 2025-10-23 | 10.45 | 10.69 | 0.24 | 2.30% | 10.40 | 10.79 | 423928 | 45046.98 | 17.05% |
| 2025-10-22 | 10.62 | 10.45 | -0.21 | -1.97% | 10.42 | 10.79 | 220413 | 23155.25 | 8.86% |
| 2025-10-21 | 10.40 | 10.66 | 0.20 | 1.91% | 10.27 | 10.70 | 330717 | 34863.04 | 13.30% |
| 2025-10-20 | 10.42 | 10.46 | 0.01 | 0.10% | 10.31 | 10.58 | 331134 | 34595.25 | 13.32% |
| 2025-10-17 | 10.57 | 10.45 | -0.12 | -1.14% | 10.42 | 10.93 | 569276 | 60561.30 | 22.90% |
| 2025-10-16 | 10.01 | 10.57 | 0.52 | 5.17% | 10.01 | 11.00 | 662311 | 69674.86 | 26.64% |
| 2025-10-15 | 10.45 | 10.05 | -0.47 | -4.47% | 9.96 | 10.45 | 392428 | 39509.99 | 15.78% |
| 2025-10-14 | 10.08 | 10.52 | 0.40 | 3.95% | 10.08 | 10.72 | 548712 | 56971.43 | 22.07% |
| 2025-10-13 | 9.63 | 10.12 | 0.07 | 0.70% | 9.61 | 10.39 | 351559 | 35202.37 | 14.14% |
宁波远洋(601022)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。
