| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.47 | 5.44 | -0.02 | -0.37% | 5.43 | 5.48 | 289217 | 15766.60 | 2.66% |
| 2025-10-24 | 5.46 | 5.46 | -0.01 | -0.18% | 5.44 | 5.49 | 263148 | 14365.39 | 2.42% |
| 2025-10-23 | 5.45 | 5.47 | 0.02 | 0.37% | 5.37 | 5.48 | 270272 | 14643.16 | 2.49% |
| 2025-10-22 | 5.46 | 5.45 | -0.03 | -0.55% | 5.44 | 5.50 | 230419 | 12598.93 | 2.12% |
| 2025-10-21 | 5.39 | 5.48 | 0.08 | 1.48% | 5.38 | 5.49 | 301859 | 16441.09 | 2.78% |
| 2025-10-20 | 5.35 | 5.40 | 0.06 | 1.12% | 5.35 | 5.41 | 219752 | 11813.15 | 2.02% |
| 2025-10-17 | 5.41 | 5.34 | -0.09 | -1.66% | 5.33 | 5.46 | 301223 | 16237.80 | 2.77% |
| 2025-10-16 | 5.55 | 5.43 | -0.11 | -1.99% | 5.41 | 5.55 | 359961 | 19662.41 | 3.31% |
| 2025-10-15 | 5.45 | 5.54 | 0.08 | 1.47% | 5.44 | 5.55 | 334359 | 18391.87 | 3.08% |
| 2025-10-14 | 5.58 | 5.46 | -0.10 | -1.80% | 5.44 | 5.62 | 486351 | 26889.53 | 4.48% |
| 2025-10-13 | 5.44 | 5.56 | -0.14 | -2.46% | 5.44 | 5.58 | 512740 | 28267.13 | 4.72% |
| 2025-10-10 | 5.67 | 5.70 | 0.04 | 0.71% | 5.64 | 5.76 | 600714 | 34160.46 | 5.53% |
| 2025-10-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.60 | 5.67 | 601217 | 33862.31 | 5.53% |
| 2025-09-30 | 5.83 | 5.69 | -0.12 | -2.07% | 5.68 | 5.83 | 594689 | 34075.86 | 5.47% |
| 2025-09-29 | 5.85 | 5.81 | 0.00 | 0.00% | 5.75 | 5.88 | 749691 | 43580.48 | 6.90% |
| 2025-09-26 | 6.00 | 5.81 | -0.26 | -4.28% | 5.80 | 6.01 | 1803781 | 106143.76 | 16.60% |
| 2025-09-25 | 5.50 | 6.07 | 0.55 | 9.96% | 5.49 | 6.07 | 1316524 | 78487.01 | 12.11% |
| 2025-09-24 | 5.38 | 5.52 | 0.11 | 2.03% | 5.33 | 5.60 | 487719 | 26645.06 | 4.49% |
| 2025-09-23 | 5.49 | 5.41 | -0.07 | -1.28% | 5.28 | 5.49 | 496677 | 26649.93 | 4.57% |
| 2025-09-22 | 5.53 | 5.48 | -0.05 | -0.90% | 5.42 | 5.53 | 325259 | 17770.77 | 2.99% |
| 2025-09-19 | 5.71 | 5.53 | -0.15 | -2.64% | 5.51 | 5.77 | 578723 | 32325.12 | 5.33% |
| 2025-09-18 | 5.78 | 5.68 | -0.15 | -2.57% | 5.65 | 5.89 | 962863 | 55665.58 | 8.86% |
| 2025-09-17 | 5.72 | 5.83 | 0.09 | 1.57% | 5.58 | 5.99 | 1269781 | 73241.57 | 11.68% |
| 2025-09-16 | 5.66 | 5.74 | 0.10 | 1.77% | 5.60 | 5.74 | 868507 | 49330.26 | 7.99% |
| 2025-09-15 | 5.59 | 5.64 | 0.07 | 1.26% | 5.50 | 5.67 | 769735 | 42966.06 | 7.08% |
| 2025-09-12 | 5.41 | 5.57 | 0.14 | 2.58% | 5.40 | 5.64 | 926319 | 51298.05 | 8.52% |
| 2025-09-11 | 5.38 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 288011 | 15544.74 | 2.65% |
| 2025-09-10 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.49 | 275799 | 14930.44 | 2.54% |
| 2025-09-09 | 5.38 | 5.39 | -0.01 | -0.19% | 5.35 | 5.44 | 239203 | 12902.17 | 2.20% |
| 2025-09-08 | 5.34 | 5.40 | 0.05 | 0.93% | 5.31 | 5.40 | 223094 | 11974.00 | 2.05% |
| 2025-09-05 | 5.35 | 5.35 | 0.04 | 0.75% | 5.28 | 5.36 | 195694 | 10414.56 | 1.80% |
| 2025-09-04 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.40 | 289710 | 15479.25 | 2.67% |
| 2025-09-03 | 5.41 | 5.37 | -0.02 | -0.37% | 5.31 | 5.43 | 282874 | 15202.27 | 2.60% |
| 2025-09-02 | 5.53 | 5.39 | -0.15 | -2.71% | 5.36 | 5.54 | 456092 | 24691.57 | 4.20% |
| 2025-09-01 | 5.45 | 5.54 | 0.11 | 2.03% | 5.44 | 5.65 | 582948 | 32421.66 | 5.36% |
| 2025-08-29 | 5.56 | 5.43 | -0.08 | -1.45% | 5.42 | 5.58 | 443239 | 24322.11 | 4.08% |
| 2025-08-28 | 5.59 | 5.51 | -0.09 | -1.61% | 5.35 | 5.60 | 711096 | 38990.56 | 6.54% |
| 2025-08-27 | 5.61 | 5.60 | -0.01 | -0.18% | 5.58 | 5.73 | 949215 | 53678.43 | 8.73% |
| 2025-08-26 | 5.58 | 5.61 | 0.02 | 0.36% | 5.55 | 5.68 | 556078 | 31204.86 | 5.12% |
| 2025-08-25 | 5.56 | 5.59 | 0.05 | 0.90% | 5.56 | 5.67 | 728265 | 40834.73 | 6.70% |
| 2025-08-22 | 5.54 | 5.54 | 0.01 | 0.18% | 5.48 | 5.55 | 403846 | 22244.10 | 3.72% |
| 2025-08-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.44 | 5.58 | 646785 | 35762.62 | 5.95% |
| 2025-08-20 | 5.47 | 5.45 | -0.03 | -0.55% | 5.39 | 5.47 | 385515 | 20924.16 | 3.55% |
| 2025-08-19 | 5.51 | 5.48 | 0.00 | 0.00% | 5.45 | 5.52 | 300093 | 16445.85 | 2.76% |
| 2025-08-18 | 5.46 | 5.48 | 0.04 | 0.74% | 5.44 | 5.50 | 388218 | 21252.38 | 3.57% |
| 2025-08-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.39 | 5.47 | 306112 | 16635.43 | 2.82% |
| 2025-08-14 | 5.54 | 5.44 | -0.08 | -1.45% | 5.43 | 5.59 | 408035 | 22464.94 | 3.75% |
| 2025-08-13 | 5.45 | 5.52 | 0.03 | 0.55% | 5.45 | 5.54 | 389858 | 21456.30 | 3.59% |
| 2025-08-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.40 | 5.59 | 513790 | 28292.15 | 4.73% |
| 2025-08-11 | 5.38 | 5.41 | 0.03 | 0.56% | 5.37 | 5.43 | 222676 | 12029.82 | 2.05% |
| 2025-08-08 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.39 | 200646 | 10763.78 | 1.85% |
| 2025-08-07 | 5.43 | 5.39 | -0.01 | -0.19% | 5.38 | 5.45 | 198518 | 10728.27 | 1.83% |
| 2025-08-06 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.40 | 188235 | 10124.01 | 1.73% |
| 2025-08-05 | 5.39 | 5.40 | 0.00 | 0.00% | 5.38 | 5.41 | 195394 | 10534.98 | 1.80% |
| 2025-08-04 | 5.34 | 5.40 | 0.03 | 0.56% | 5.32 | 5.41 | 160248 | 8603.44 | 1.47% |
| 2025-08-01 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 272099 | 14622.81 | 2.50% |
| 2025-07-31 | 5.48 | 5.41 | -0.11 | -1.99% | 5.40 | 5.51 | 288592 | 15711.76 | 2.66% |
| 2025-07-30 | 5.50 | 5.52 | 0.03 | 0.55% | 5.43 | 5.55 | 315451 | 17299.27 | 2.90% |
| 2025-07-29 | 5.49 | 5.49 | -0.02 | -0.36% | 5.43 | 5.52 | 279906 | 15302.81 | 2.58% |
| 2025-07-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 290616 | 16023.21 | 2.67% |
| 2025-07-25 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.60 | 354215 | 19628.76 | 3.26% |
| 2025-07-24 | 5.55 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 379003 | 21195.10 | 3.49% |
| 2025-07-23 | 5.70 | 5.57 | -0.15 | -2.62% | 5.55 | 5.70 | 617464 | 34712.40 | 5.68% |
| 2025-07-22 | 5.65 | 5.72 | 0.08 | 1.42% | 5.58 | 5.74 | 807243 | 45737.50 | 7.43% |
| 2025-07-21 | 5.55 | 5.64 | 0.08 | 1.44% | 5.54 | 5.65 | 589163 | 33039.11 | 5.42% |
| 2025-07-18 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.59 | 446283 | 24776.52 | 4.11% |
| 2025-07-17 | 5.50 | 5.53 | 0.02 | 0.36% | 5.50 | 5.57 | 362276 | 20012.98 | 3.33% |
| 2025-07-16 | 5.50 | 5.51 | 0.03 | 0.55% | 5.48 | 5.68 | 555128 | 30870.63 | 5.11% |
| 2025-07-15 | 5.44 | 5.48 | 0.03 | 0.55% | 5.39 | 5.49 | 410118 | 22309.76 | 3.77% |
| 2025-07-14 | 5.49 | 5.45 | -0.03 | -0.55% | 5.42 | 5.49 | 301609 | 16434.85 | 2.78% |
| 2025-07-11 | 5.49 | 5.48 | -0.02 | -0.36% | 5.43 | 5.54 | 420682 | 23037.69 | 3.87% |
| 2025-07-10 | 5.50 | 5.60 | 0.10 | 1.82% | 5.48 | 5.64 | 503851 | 28026.87 | 4.64% |
| 2025-07-09 | 5.55 | 5.50 | -0.05 | -0.90% | 5.50 | 5.58 | 381913 | 21151.76 | 3.51% |
| 2025-07-08 | 5.45 | 5.55 | 0.09 | 1.65% | 5.44 | 5.55 | 464407 | 25553.29 | 4.27% |
| 2025-07-07 | 5.42 | 5.46 | 0.04 | 0.74% | 5.37 | 5.47 | 236390 | 12850.59 | 2.18% |
| 2025-07-04 | 5.45 | 5.42 | -0.04 | -0.73% | 5.42 | 5.50 | 325708 | 17766.07 | 3.00% |
| 2025-07-03 | 5.43 | 5.46 | -0.01 | -0.18% | 5.42 | 5.48 | 210898 | 11505.33 | 1.94% |
| 2025-07-02 | 5.44 | 5.47 | 0.02 | 0.37% | 5.42 | 5.48 | 285413 | 15553.37 | 2.63% |
| 2025-07-01 | 5.52 | 5.45 | -0.10 | -1.80% | 5.41 | 5.52 | 547176 | 29796.38 | 5.03% |
| 2025-06-30 | 5.55 | 5.55 | 0.00 | 0.00% | 5.52 | 5.58 | 331495 | 18393.93 | 3.05% |
宁波建工(601789)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。
