| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.68 | 5.58 | -0.06 | -1.06% | 5.55 | 5.76 | 551885 | 31187.49 | 5.08% |
| 2025-03-31 | 5.61 | 5.64 | 0.02 | 0.36% | 5.38 | 5.69 | 712922 | 39407.78 | 6.56% |
| 2025-03-28 | 5.57 | 5.62 | 0.03 | 0.54% | 5.57 | 5.78 | 649350 | 36863.10 | 5.97% |
| 2025-03-27 | 5.71 | 5.59 | -0.12 | -2.10% | 5.56 | 5.76 | 587597 | 33209.09 | 5.41% |
| 2025-03-26 | 5.72 | 5.71 | -0.03 | -0.52% | 5.66 | 5.79 | 554618 | 31788.47 | 5.10% |
| 2025-03-25 | 5.92 | 5.74 | -0.21 | -3.53% | 5.72 | 5.92 | 741124 | 42766.31 | 6.82% |
| 2025-03-24 | 6.30 | 5.95 | -0.41 | -6.45% | 5.73 | 6.31 | 1418930 | 85035.04 | 13.06% |
| 2025-03-21 | 6.65 | 6.36 | -0.39 | -5.78% | 6.35 | 6.68 | 1144306 | 74376.12 | 10.53% |
| 2025-03-20 | 6.95 | 6.75 | -0.16 | -2.32% | 6.70 | 6.99 | 1294598 | 88244.81 | 11.91% |
| 2025-03-19 | 7.00 | 6.91 | -0.26 | -3.63% | 6.85 | 7.07 | 1574789 | 109193.97 | 14.49% |
| 2025-03-18 | 6.80 | 7.17 | 0.29 | 4.22% | 6.80 | 7.46 | 2089716 | 149605.09 | 19.23% |
| 2025-03-17 | 6.77 | 6.88 | 0.12 | 1.78% | 6.77 | 7.18 | 1928490 | 133620.80 | 17.74% |
| 2025-03-14 | 6.49 | 6.76 | 0.29 | 4.48% | 6.21 | 7.12 | 1986365 | 134606.59 | 18.28% |
| 2025-03-13 | 6.67 | 6.47 | -0.33 | -4.85% | 6.40 | 6.94 | 1617068 | 106557.28 | 14.88% |
| 2025-03-12 | 7.18 | 6.80 | -0.11 | -1.59% | 6.79 | 7.25 | 2296038 | 160030.83 | 21.13% |
| 2025-03-11 | 6.40 | 6.91 | 0.26 | 3.91% | 6.36 | 6.99 | 2080520 | 140611.34 | 19.14% |
| 2025-03-10 | 6.45 | 6.65 | 0.10 | 1.53% | 6.34 | 6.91 | 1891996 | 126009.23 | 17.41% |
| 2025-03-07 | 6.80 | 6.55 | -0.47 | -6.70% | 6.41 | 6.92 | 2995271 | 200449.55 | 27.56% |
| 2025-03-06 | 6.25 | 7.02 | 0.64 | 10.03% | 6.22 | 7.02 | 3100450 | 210099.06 | 28.53% |
| 2025-03-05 | 6.32 | 6.38 | 0.08 | 1.27% | 6.19 | 6.77 | 2822841 | 181838.94 | 25.97% |
| 2025-03-04 | 6.79 | 6.30 | -0.44 | -6.53% | 6.08 | 6.90 | 3681007 | 237785.88 | 33.87% |
| 2025-03-03 | 6.73 | 6.74 | 0.61 | 9.95% | 6.73 | 6.74 | 996035 | 67089.95 | 9.16% |
| 2025-02-28 | 5.55 | 6.13 | 0.56 | 10.05% | 5.55 | 6.13 | 1516248 | 89863.09 | 13.95% |
| 2025-02-27 | 5.79 | 5.57 | -0.22 | -3.80% | 5.47 | 5.87 | 1314176 | 73654.16 | 12.09% |
| 2025-02-26 | 5.66 | 5.79 | 0.26 | 4.70% | 5.66 | 5.91 | 1580025 | 91197.18 | 14.54% |
| 2025-02-25 | 5.51 | 5.53 | -0.21 | -3.66% | 5.51 | 5.74 | 1322759 | 74190.33 | 12.17% |
| 2025-02-24 | 5.68 | 5.74 | 0.11 | 1.95% | 5.67 | 6.04 | 2356288 | 136848.06 | 21.68% |
| 2025-02-21 | 5.39 | 5.63 | 0.51 | 9.96% | 5.34 | 5.63 | 2509490 | 138708.34 | 23.09% |
| 2025-02-20 | 5.16 | 5.12 | -0.10 | -1.92% | 5.08 | 5.24 | 1040601 | 53540.14 | 9.57% |
| 2025-02-19 | 5.08 | 5.22 | 0.07 | 1.36% | 5.08 | 5.28 | 1345964 | 70040.45 | 12.38% |
| 2025-02-18 | 5.50 | 5.15 | -0.57 | -9.97% | 5.15 | 5.67 | 2452155 | 132108.17 | 22.56% |
| 2025-02-17 | 5.42 | 5.72 | 0.52 | 10.00% | 5.37 | 5.72 | 2470908 | 139347.22 | 22.74% |
| 2025-02-14 | 5.90 | 5.20 | -0.27 | -4.94% | 5.19 | 5.91 | 2830087 | 155606.30 | 26.04% |
| 2025-02-13 | 5.05 | 5.47 | 0.50 | 10.06% | 4.93 | 5.47 | 1070689 | 56413.14 | 9.85% |
| 2025-02-12 | 4.85 | 4.97 | 0.08 | 1.64% | 4.85 | 5.27 | 1012578 | 50957.40 | 9.32% |
| 2025-02-11 | 4.85 | 4.89 | 0.03 | 0.62% | 4.73 | 5.00 | 1060346 | 51406.53 | 9.76% |
| 2025-02-10 | 4.85 | 4.86 | 0.16 | 3.40% | 4.81 | 5.08 | 1222249 | 59889.85 | 11.25% |
| 2025-02-07 | 4.60 | 4.70 | 0.10 | 2.17% | 4.58 | 4.88 | 1119873 | 52736.38 | 10.30% |
| 2025-02-06 | 4.61 | 4.60 | -0.01 | -0.22% | 4.48 | 4.64 | 1003292 | 45822.70 | 9.23% |
| 2025-02-05 | 4.33 | 4.61 | 0.42 | 10.02% | 4.25 | 4.61 | 848776 | 38033.97 | 7.81% |
| 2025-01-27 | 4.20 | 4.19 | 0.02 | 0.48% | 4.19 | 4.25 | 250471 | 10578.25 | 2.30% |
| 2025-01-24 | 4.14 | 4.17 | 0.04 | 0.97% | 4.10 | 4.18 | 175597 | 7280.76 | 1.62% |
| 2025-01-23 | 4.17 | 4.13 | 0.00 | 0.00% | 4.13 | 4.24 | 259770 | 10901.57 | 2.39% |
| 2025-01-22 | 4.16 | 4.13 | -0.03 | -0.72% | 4.10 | 4.16 | 143177 | 5914.30 | 1.32% |
| 2025-01-21 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 211887 | 8853.06 | 1.95% |
| 2025-01-20 | 4.18 | 4.19 | 0.04 | 0.96% | 4.13 | 4.22 | 224276 | 9398.35 | 2.06% |
| 2025-01-17 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.17 | 171325 | 7097.65 | 1.58% |
| 2025-01-16 | 4.16 | 4.15 | 0.01 | 0.24% | 4.11 | 4.22 | 228838 | 9533.91 | 2.11% |
| 2025-01-15 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.20 | 192624 | 7989.35 | 1.77% |
| 2025-01-14 | 4.00 | 4.16 | 0.17 | 4.26% | 4.00 | 4.17 | 268958 | 11054.15 | 2.47% |
| 2025-01-13 | 4.00 | 3.99 | -0.04 | -0.99% | 3.91 | 4.02 | 177998 | 7069.45 | 1.64% |
| 2025-01-10 | 4.17 | 4.03 | -0.13 | -3.13% | 4.02 | 4.18 | 250187 | 10246.03 | 2.30% |
| 2025-01-09 | 4.12 | 4.16 | 0.02 | 0.48% | 4.09 | 4.23 | 248237 | 10352.62 | 2.28% |
| 2025-01-08 | 4.17 | 4.14 | -0.05 | -1.19% | 4.05 | 4.20 | 238739 | 9863.98 | 2.20% |
| 2025-01-07 | 4.10 | 4.19 | 0.09 | 2.20% | 4.07 | 4.21 | 271642 | 11199.18 | 2.50% |
| 2025-01-06 | 4.08 | 4.10 | -0.01 | -0.24% | 4.00 | 4.16 | 266497 | 10897.00 | 2.45% |
| 2025-01-03 | 4.33 | 4.11 | -0.23 | -5.30% | 4.09 | 4.37 | 407666 | 17142.96 | 3.75% |
| 2025-01-02 | 4.44 | 4.34 | -0.10 | -2.25% | 4.28 | 4.49 | 384023 | 16893.03 | 3.53% |
| 2024-12-31 | 4.58 | 4.44 | -0.14 | -3.06% | 4.42 | 4.68 | 452230 | 20427.32 | 4.16% |
| 2024-12-30 | 4.69 | 4.58 | -0.06 | -1.29% | 4.57 | 4.75 | 469110 | 21730.54 | 4.32% |
| 2024-12-27 | 4.72 | 4.64 | -0.08 | -1.69% | 4.60 | 4.86 | 932759 | 44165.80 | 8.58% |
| 2024-12-26 | 4.40 | 4.72 | 0.33 | 7.52% | 4.39 | 4.83 | 1113870 | 52406.66 | 10.25% |
| 2024-12-25 | 4.56 | 4.39 | -0.18 | -3.94% | 4.37 | 4.56 | 390717 | 17269.61 | 3.60% |
| 2024-12-24 | 4.61 | 4.57 | 0.00 | 0.00% | 4.50 | 4.65 | 311736 | 14232.19 | 2.87% |
| 2024-12-23 | 4.79 | 4.57 | -0.26 | -5.38% | 4.55 | 4.82 | 487571 | 22706.11 | 4.49% |
| 2024-12-20 | 4.98 | 4.83 | -0.11 | -2.23% | 4.78 | 4.98 | 744695 | 36161.26 | 6.85% |
| 2024-12-19 | 4.62 | 4.94 | 0.26 | 5.56% | 4.58 | 4.99 | 932041 | 44791.05 | 8.58% |
| 2024-12-18 | 4.60 | 4.68 | 0.10 | 2.18% | 4.58 | 4.78 | 418217 | 19534.80 | 3.85% |
| 2024-12-17 | 4.82 | 4.58 | -0.22 | -4.58% | 4.56 | 4.82 | 450402 | 20934.63 | 4.14% |
| 2024-12-16 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.86 | 345192 | 16608.67 | 3.18% |
| 2024-12-13 | 4.94 | 4.83 | -0.15 | -3.01% | 4.82 | 4.95 | 440351 | 21463.75 | 4.05% |
| 2024-12-12 | 4.95 | 4.98 | 0.04 | 0.81% | 4.88 | 4.99 | 628112 | 31060.24 | 5.78% |
| 2024-12-11 | 4.81 | 4.94 | 0.14 | 2.92% | 4.80 | 4.96 | 686755 | 33698.13 | 6.32% |
| 2024-12-10 | 4.99 | 4.80 | -0.04 | -0.83% | 4.79 | 4.99 | 705732 | 34513.62 | 6.49% |
| 2024-12-09 | 4.92 | 4.84 | -0.09 | -1.83% | 4.80 | 5.01 | 605840 | 29539.06 | 5.57% |
| 2024-12-06 | 4.90 | 4.93 | 0.11 | 2.28% | 4.83 | 4.99 | 802061 | 39410.41 | 7.38% |
| 2024-12-05 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.93 | 727074 | 35150.26 | 6.69% |
| 2024-12-04 | 5.13 | 4.87 | -0.29 | -5.62% | 4.86 | 5.25 | 1148148 | 57149.87 | 10.56% |
| 2024-12-03 | 5.59 | 5.16 | 0.08 | 1.57% | 5.13 | 5.59 | 2142845 | 112911.84 | 19.72% |
| 2024-12-02 | 5.03 | 5.08 | 0.46 | 9.96% | 4.85 | 5.08 | 473188 | 23771.00 | 4.35% |
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。
