| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.87 | 10.05 | 0.14 | 1.41% | 9.84 | 10.11 | 203907 | 20426.72 | 8.20% |
| 2025-10-09 | 9.85 | 9.91 | 0.00 | 0.00% | 9.75 | 9.92 | 203661 | 20048.46 | 8.19% |
| 2025-09-30 | 9.98 | 9.91 | -0.11 | -1.10% | 9.87 | 9.99 | 170058 | 16858.94 | 6.84% |
| 2025-09-29 | 9.92 | 10.02 | 0.09 | 0.91% | 9.66 | 10.04 | 237127 | 23376.39 | 9.54% |
| 2025-09-26 | 10.15 | 9.93 | -0.30 | -2.93% | 9.92 | 10.25 | 277582 | 27797.84 | 11.16% |
| 2025-09-25 | 10.75 | 10.32 | -0.59 | -5.41% | 10.22 | 10.81 | 563790 | 58707.55 | 22.68% |
| 2025-09-24 | 10.71 | 10.91 | -0.25 | -2.24% | 10.62 | 11.48 | 846092 | 93550.29 | 34.03% |
| 2025-09-23 | 10.54 | 11.16 | 0.80 | 7.72% | 10.35 | 11.40 | 972026 | 106909.45 | 39.09% |
| 2025-09-22 | 10.30 | 10.36 | 0.27 | 2.68% | 10.14 | 10.50 | 445201 | 45846.80 | 17.91% |
| 2025-09-19 | 9.91 | 10.09 | 0.12 | 1.20% | 9.91 | 10.25 | 288640 | 29134.88 | 11.61% |
| 2025-09-18 | 10.22 | 9.97 | -0.31 | -3.02% | 9.85 | 10.30 | 365489 | 36760.19 | 14.70% |
| 2025-09-17 | 10.25 | 10.28 | -0.02 | -0.19% | 10.15 | 10.41 | 380288 | 39089.38 | 15.30% |
| 2025-09-16 | 10.09 | 10.30 | 0.25 | 2.49% | 10.04 | 10.31 | 486573 | 49688.89 | 19.57% |
| 2025-09-15 | 9.98 | 10.05 | 0.06 | 0.60% | 9.94 | 10.14 | 273968 | 27561.63 | 11.02% |
| 2025-09-12 | 10.05 | 9.99 | -0.06 | -0.60% | 9.98 | 10.22 | 203974 | 20559.82 | 8.20% |
| 2025-09-11 | 10.06 | 10.05 | -0.04 | -0.40% | 9.93 | 10.12 | 214460 | 21430.76 | 8.63% |
| 2025-09-10 | 10.03 | 10.09 | 0.05 | 0.50% | 9.97 | 10.13 | 220257 | 22156.54 | 8.86% |
| 2025-09-09 | 9.92 | 10.04 | -0.10 | -0.99% | 9.86 | 10.14 | 395828 | 39715.35 | 15.92% |
| 2025-09-08 | 9.62 | 10.14 | 0.58 | 6.07% | 9.61 | 10.48 | 616599 | 62475.85 | 24.80% |
| 2025-09-05 | 9.48 | 9.56 | 0.08 | 0.84% | 9.30 | 9.56 | 138518 | 13094.77 | 5.57% |
| 2025-09-04 | 9.50 | 9.48 | -0.05 | -0.52% | 9.34 | 9.58 | 172457 | 16337.13 | 6.94% |
| 2025-09-03 | 9.77 | 9.53 | -0.35 | -3.54% | 9.51 | 9.89 | 282001 | 27265.63 | 11.34% |
| 2025-09-02 | 9.87 | 9.88 | 0.24 | 2.49% | 9.86 | 10.27 | 513943 | 51561.63 | 20.67% |
| 2025-09-01 | 9.58 | 9.64 | 0.06 | 0.63% | 9.57 | 9.65 | 107939 | 10384.57 | 4.34% |
| 2025-08-29 | 9.63 | 9.58 | -0.08 | -0.83% | 9.55 | 9.68 | 133963 | 12858.73 | 5.39% |
| 2025-08-28 | 9.67 | 9.66 | 0.10 | 1.05% | 9.54 | 9.86 | 185881 | 18013.06 | 7.48% |
| 2025-08-27 | 9.81 | 9.56 | -0.26 | -2.65% | 9.56 | 9.81 | 199611 | 19336.06 | 8.03% |
| 2025-08-26 | 9.75 | 9.82 | 0.07 | 0.72% | 9.68 | 9.88 | 203748 | 19947.10 | 8.19% |
| 2025-08-25 | 9.76 | 9.75 | -0.01 | -0.10% | 9.72 | 9.78 | 145441 | 14174.17 | 5.85% |
| 2025-08-22 | 9.79 | 9.76 | -0.02 | -0.20% | 9.69 | 9.84 | 144881 | 14107.21 | 5.83% |
| 2025-08-21 | 9.68 | 9.78 | 0.12 | 1.24% | 9.64 | 9.78 | 198938 | 19359.44 | 8.00% |
| 2025-08-20 | 9.61 | 9.66 | 0.03 | 0.31% | 9.57 | 9.66 | 109107 | 10493.42 | 4.39% |
| 2025-08-19 | 9.66 | 9.63 | -0.03 | -0.31% | 9.60 | 9.67 | 113598 | 10945.25 | 4.57% |
| 2025-08-18 | 9.62 | 9.66 | 0.04 | 0.42% | 9.57 | 9.67 | 154214 | 14856.56 | 6.20% |
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。
