| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.96 | 9.17 | 0.19 | 2.12% | 8.89 | 9.26 | 143505 | 13109.97 | 1.10% |
| 2026-03-24 | 8.71 | 8.98 | 0.39 | 4.54% | 8.61 | 8.99 | 156546 | 13821.37 | 1.20% |
| 2026-03-23 | 9.00 | 8.59 | -0.46 | -5.08% | 8.52 | 9.01 | 143334 | 12533.19 | 1.10% |
| 2026-03-20 | 9.13 | 9.05 | -0.09 | -0.98% | 9.04 | 9.22 | 96419 | 8795.94 | 0.74% |
| 2026-03-19 | 9.28 | 9.14 | -0.21 | -2.25% | 9.12 | 9.32 | 127022 | 11685.84 | 0.97% |
| 2026-03-18 | 9.28 | 9.35 | 0.04 | 0.43% | 9.19 | 9.38 | 110888 | 10317.55 | 0.85% |
| 2026-03-17 | 9.51 | 9.31 | -0.25 | -2.62% | 9.30 | 9.56 | 188163 | 17714.85 | 1.44% |
| 2026-03-16 | 9.44 | 9.56 | 0.15 | 1.59% | 9.40 | 9.60 | 186100 | 17672.93 | 1.42% |
| 2026-03-13 | 9.49 | 9.41 | -0.12 | -1.26% | 9.39 | 9.55 | 171656 | 16262.99 | 1.31% |
| 2026-03-12 | 9.56 | 9.53 | -0.03 | -0.31% | 9.44 | 9.58 | 178570 | 16985.63 | 1.36% |
| 2026-03-11 | 9.62 | 9.56 | -0.09 | -0.93% | 9.46 | 9.63 | 216891 | 20623.08 | 1.66% |
| 2026-03-10 | 9.63 | 9.65 | -0.01 | -0.10% | 9.57 | 9.82 | 247628 | 23961.37 | 1.89% |
| 2026-03-09 | 10.20 | 9.66 | -0.25 | -2.52% | 9.65 | 10.29 | 387196 | 38102.58 | 2.96% |
| 2026-03-06 | 9.92 | 9.91 | -0.14 | -1.39% | 9.64 | 10.05 | 338268 | 33301.90 | 2.58% |
| 2026-03-05 | 10.04 | 10.05 | -0.20 | -1.95% | 9.92 | 10.35 | 468114 | 47325.85 | 3.58% |
| 2026-03-04 | 10.68 | 10.25 | -0.99 | -8.81% | 10.12 | 10.70 | 744088 | 76180.43 | 5.69% |
| 2026-03-03 | 10.48 | 11.24 | 1.02 | 9.98% | 10.30 | 11.24 | 782329 | 84839.53 | 5.98% |
| 2026-03-02 | 10.38 | 10.22 | 0.35 | 3.55% | 9.93 | 10.39 | 611124 | 62119.55 | 4.67% |
| 2026-02-27 | 9.76 | 9.87 | 0.11 | 1.13% | 9.71 | 9.89 | 101593 | 9989.76 | 0.78% |
| 2026-02-26 | 9.74 | 9.76 | -0.09 | -0.91% | 9.73 | 9.93 | 129298 | 12671.53 | 0.99% |
| 2026-02-25 | 9.69 | 9.85 | 0.12 | 1.23% | 9.65 | 10.07 | 266434 | 26450.74 | 2.04% |
| 2026-02-24 | 9.60 | 9.73 | 0.43 | 4.62% | 9.57 | 9.88 | 238118 | 23212.75 | 1.82% |
| 2026-02-13 | 9.56 | 9.30 | -0.33 | -3.43% | 9.30 | 9.61 | 149191 | 14041.68 | 1.14% |
| 2026-02-12 | 9.60 | 9.63 | 0.01 | 0.10% | 9.59 | 9.74 | 100874 | 9758.84 | 0.77% |
| 2026-02-11 | 9.56 | 9.62 | 0.06 | 0.63% | 9.53 | 9.64 | 64074 | 6154.69 | 0.49% |
| 2026-02-10 | 9.51 | 9.56 | 0.03 | 0.31% | 9.43 | 9.65 | 100796 | 9636.56 | 0.77% |
| 2026-02-09 | 9.59 | 9.53 | -0.03 | -0.31% | 9.48 | 9.63 | 112821 | 10768.94 | 0.86% |
| 2026-02-06 | 9.52 | 9.56 | -0.02 | -0.21% | 9.41 | 9.67 | 94139 | 8993.02 | 0.72% |
| 2026-02-05 | 9.70 | 9.58 | -0.10 | -1.03% | 9.53 | 9.78 | 105279 | 10142.80 | 0.80% |
| 2026-02-04 | 9.54 | 9.68 | 0.16 | 1.68% | 9.46 | 9.70 | 130276 | 12549.90 | 1.00% |
| 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% |
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。
