| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.60 | 5.46 | -0.20 | -3.53% | 5.45 | 5.63 | 570836 | 31585.70 | 5.25% |
| 2025-05-22 | 5.64 | 5.66 | -0.08 | -1.39% | 5.56 | 5.73 | 687720 | 38745.36 | 6.33% |
| 2025-05-21 | 5.51 | 5.74 | 0.18 | 3.24% | 5.44 | 5.95 | 1189845 | 68244.34 | 10.95% |
| 2025-05-20 | 5.53 | 5.56 | 0.10 | 1.83% | 5.52 | 5.65 | 738033 | 41087.86 | 6.79% |
| 2025-05-19 | 5.35 | 5.46 | 0.14 | 2.63% | 5.29 | 5.55 | 561382 | 30429.13 | 5.17% |
| 2025-05-16 | 5.38 | 5.32 | 0.00 | 0.00% | 5.31 | 5.41 | 257355 | 13770.92 | 2.37% |
| 2025-05-15 | 5.46 | 5.32 | -0.14 | -2.56% | 5.31 | 5.48 | 327608 | 17554.70 | 3.01% |
| 2025-05-14 | 5.43 | 5.46 | -0.01 | -0.18% | 5.38 | 5.47 | 393949 | 21373.57 | 3.62% |
| 2025-05-13 | 5.49 | 5.47 | 0.02 | 0.37% | 5.41 | 5.53 | 452719 | 24766.56 | 4.17% |
| 2025-05-12 | 5.50 | 5.45 | 0.02 | 0.37% | 5.40 | 5.51 | 370291 | 20140.02 | 3.41% |
| 2025-05-09 | 5.59 | 5.43 | -0.17 | -3.04% | 5.40 | 5.60 | 516349 | 28137.16 | 4.75% |
| 2025-05-08 | 5.43 | 5.60 | 0.14 | 2.56% | 5.42 | 5.65 | 770717 | 42822.04 | 7.09% |
| 2025-05-07 | 5.60 | 5.46 | -0.09 | -1.62% | 5.41 | 5.60 | 642065 | 35225.86 | 5.91% |
| 2025-05-06 | 5.40 | 5.55 | 0.15 | 2.78% | 5.35 | 5.56 | 909515 | 49938.93 | 8.37% |
| 2025-04-30 | 5.13 | 5.40 | 0.26 | 5.06% | 5.12 | 5.53 | 1020200 | 54568.91 | 9.39% |
| 2025-04-29 | 5.09 | 5.14 | 0.05 | 0.98% | 5.05 | 5.17 | 294623 | 15110.18 | 2.71% |
| 2025-04-28 | 5.24 | 5.09 | -0.14 | -2.68% | 5.08 | 5.25 | 363851 | 18743.91 | 3.35% |
| 2025-04-25 | 5.14 | 5.23 | 0.08 | 1.55% | 5.14 | 5.29 | 504622 | 26458.59 | 4.64% |
| 2025-04-24 | 5.25 | 5.15 | -0.11 | -2.09% | 5.13 | 5.26 | 384636 | 19910.12 | 3.54% |
| 2025-04-23 | 5.23 | 5.26 | 0.06 | 1.15% | 5.18 | 5.30 | 464107 | 24363.89 | 4.27% |
| 2025-04-22 | 5.22 | 5.20 | -0.06 | -1.14% | 5.16 | 5.24 | 409234 | 21269.00 | 3.77% |
| 2025-04-21 | 5.12 | 5.26 | 0.17 | 3.34% | 5.07 | 5.28 | 535326 | 27861.23 | 4.93% |
| 2025-04-18 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.12 | 230073 | 11663.33 | 2.12% |
| 2025-04-17 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.15 | 277019 | 14107.18 | 2.55% |
| 2025-04-16 | 5.13 | 5.03 | -0.12 | -2.33% | 4.97 | 5.15 | 327831 | 16559.98 | 3.02% |
| 2025-04-15 | 5.17 | 5.15 | -0.02 | -0.39% | 5.11 | 5.22 | 264686 | 13621.83 | 2.44% |
| 2025-04-14 | 5.17 | 5.17 | 0.08 | 1.57% | 5.14 | 5.23 | 408004 | 21143.38 | 3.75% |
| 2025-04-11 | 5.00 | 5.09 | 0.02 | 0.39% | 4.99 | 5.14 | 430797 | 21956.73 | 3.96% |
| 2025-04-10 | 5.09 | 5.07 | 0.08 | 1.60% | 5.03 | 5.20 | 660124 | 33792.27 | 6.07% |
| 2025-04-09 | 4.74 | 4.99 | 0.20 | 4.18% | 4.38 | 5.03 | 826534 | 39314.74 | 7.61% |
| 2025-04-08 | 4.70 | 4.79 | -0.15 | -3.04% | 4.66 | 4.95 | 696269 | 33263.09 | 6.41% |
| 2025-04-07 | 5.15 | 4.94 | -0.55 | -10.02% | 4.94 | 5.22 | 467688 | 23366.57 | 4.30% |
| 2025-04-03 | 5.45 | 5.49 | -0.04 | -0.72% | 5.41 | 5.59 | 397751 | 21856.64 | 3.66% |
| 2025-04-02 | 5.50 | 5.53 | -0.05 | -0.90% | 5.50 | 5.65 | 423032 | 23523.20 | 3.89% |
| 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% |
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。
