| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.72 | 5.87 | 0.30 | 5.39% | 5.54 | 5.92 | 1931460 | 111322.87 | 17.77% |
| 2026-03-23 | 5.71 | 5.57 | -0.35 | -5.91% | 5.50 | 6.09 | 1787406 | 102998.14 | 16.45% |
| 2026-03-20 | 6.44 | 5.92 | -0.57 | -8.78% | 5.92 | 6.54 | 2157228 | 132476.11 | 19.85% |
| 2026-03-19 | 6.17 | 6.49 | 0.07 | 1.09% | 6.17 | 6.68 | 2474258 | 160990.16 | 22.77% |
| 2026-03-18 | 6.20 | 6.42 | 0.31 | 5.07% | 6.06 | 6.54 | 2729494 | 172870.45 | 25.11% |
| 2026-03-17 | 6.49 | 6.11 | -0.45 | -6.86% | 6.04 | 6.58 | 2636932 | 165445.62 | 24.26% |
| 2026-03-16 | 6.36 | 6.56 | -0.23 | -3.39% | 6.18 | 6.81 | 2960048 | 191516.84 | 27.24% |
| 2026-03-13 | 7.35 | 6.79 | -0.69 | -9.22% | 6.73 | 7.50 | 4480874 | 315649.59 | 41.23% |
| 2026-03-12 | 7.30 | 7.48 | 0.18 | 2.47% | 6.98 | 8.00 | 5333330 | 395502.97 | 49.07% |
| 2026-03-11 | 6.88 | 7.30 | 0.66 | 9.94% | 6.86 | 7.30 | 5265632 | 375504.72 | 48.45% |
| 2026-03-10 | 6.64 | 6.64 | 0.60 | 9.93% | 6.64 | 6.64 | 235969 | 15668.33 | 2.17% |
| 2026-03-09 | 6.04 | 6.04 | 0.55 | 10.02% | 6.04 | 6.04 | 463135 | 27973.33 | 4.26% |
| 2026-03-06 | 4.97 | 5.49 | 0.50 | 10.02% | 4.96 | 5.49 | 1140765 | 61876.64 | 10.50% |
| 2026-03-05 | 4.98 | 4.99 | 0.07 | 1.42% | 4.95 | 5.03 | 217818 | 10854.81 | 2.00% |
| 2026-03-04 | 4.90 | 4.92 | -0.05 | -1.01% | 4.87 | 4.99 | 251738 | 12394.80 | 2.32% |
| 2026-03-03 | 5.17 | 4.97 | -0.19 | -3.68% | 4.96 | 5.20 | 423304 | 21423.44 | 3.89% |
| 2026-03-02 | 5.30 | 5.16 | -0.24 | -4.44% | 5.14 | 5.31 | 554979 | 28940.17 | 5.11% |
| 2026-02-27 | 5.26 | 5.40 | 0.11 | 2.08% | 5.25 | 5.43 | 520043 | 27875.72 | 4.79% |
| 2026-02-26 | 5.26 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 303115 | 16001.72 | 2.79% |
| 2026-02-25 | 5.25 | 5.27 | 0.00 | 0.00% | 5.25 | 5.33 | 267701 | 14171.57 | 2.46% |
| 2026-02-24 | 5.36 | 5.27 | -0.04 | -0.75% | 5.21 | 5.36 | 364549 | 19162.42 | 3.35% |
| 2026-02-13 | 5.38 | 5.31 | -0.09 | -1.67% | 5.30 | 5.47 | 407458 | 21920.16 | 3.75% |
| 2026-02-12 | 5.44 | 5.40 | 0.07 | 1.31% | 5.38 | 5.55 | 613343 | 33360.24 | 5.64% |
| 2026-02-11 | 5.29 | 5.33 | 0.03 | 0.57% | 5.29 | 5.41 | 342855 | 18348.25 | 3.15% |
| 2026-02-10 | 5.24 | 5.30 | 0.04 | 0.76% | 5.23 | 5.34 | 385209 | 20406.20 | 3.54% |
| 2026-02-09 | 5.25 | 5.26 | 0.07 | 1.35% | 5.24 | 5.29 | 264076 | 13894.91 | 2.43% |
| 2026-02-06 | 5.16 | 5.19 | -0.01 | -0.19% | 5.13 | 5.24 | 236577 | 12267.72 | 2.18% |
| 2026-02-05 | 5.24 | 5.20 | -0.08 | -1.52% | 5.20 | 5.28 | 237980 | 12450.61 | 2.19% |
| 2026-02-04 | 5.25 | 5.28 | -0.01 | -0.19% | 5.24 | 5.32 | 302161 | 15932.74 | 2.78% |
| 2026-02-03 | 5.22 | 5.29 | 0.11 | 2.12% | 5.20 | 5.30 | 316619 | 16653.47 | 2.91% |
| 2026-02-02 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.35 | 352492 | 18476.27 | 3.24% |
| 2026-01-30 | 5.21 | 5.20 | -0.03 | -0.57% | 5.17 | 5.35 | 313722 | 16418.31 | 2.89% |
| 2026-01-29 | 5.26 | 5.23 | -0.08 | -1.51% | 5.20 | 5.34 | 355627 | 18695.23 | 3.27% |
| 2026-01-28 | 5.33 | 5.31 | 0.10 | 1.92% | 5.28 | 5.42 | 638695 | 34200.77 | 5.88% |
| 2026-01-27 | 5.25 | 5.21 | -0.08 | -1.51% | 5.14 | 5.26 | 308701 | 16053.69 | 2.84% |
| 2026-01-26 | 5.27 | 5.29 | 0.02 | 0.38% | 5.17 | 5.33 | 430214 | 22582.43 | 3.96% |
| 2026-01-23 | 5.22 | 5.27 | 0.05 | 0.96% | 5.19 | 5.28 | 286602 | 15005.14 | 2.64% |
| 2026-01-22 | 5.18 | 5.22 | 0.05 | 0.97% | 5.16 | 5.22 | 230506 | 11971.61 | 2.12% |
| 2026-01-21 | 5.17 | 5.17 | -0.02 | -0.39% | 5.14 | 5.19 | 179800 | 9287.50 | 1.65% |
| 2026-01-20 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.20 | 184787 | 9559.24 | 1.70% |
| 2026-01-19 | 5.18 | 5.17 | 0.00 | 0.00% | 5.14 | 5.19 | 196060 | 10124.70 | 1.80% |
| 2026-01-16 | 5.26 | 5.17 | -0.09 | -1.71% | 5.16 | 5.29 | 283756 | 14786.18 | 2.61% |
| 2026-01-15 | 5.42 | 5.26 | -0.05 | -0.94% | 5.22 | 5.42 | 336506 | 17801.58 | 3.10% |
| 2026-01-14 | 5.28 | 5.31 | 0.05 | 0.95% | 5.25 | 5.43 | 569101 | 30469.77 | 5.24% |
| 2026-01-13 | 5.35 | 5.26 | -0.11 | -2.05% | 5.23 | 5.35 | 393579 | 20797.50 | 3.62% |
| 2026-01-12 | 5.27 | 5.37 | 0.10 | 1.90% | 5.18 | 5.46 | 661943 | 35083.09 | 6.09% |
| 2026-01-09 | 5.10 | 5.27 | 0.15 | 2.93% | 5.09 | 5.41 | 649507 | 34220.00 | 5.98% |
| 2026-01-08 | 5.03 | 5.12 | 0.09 | 1.79% | 5.01 | 5.14 | 328106 | 16708.39 | 3.02% |
| 2026-01-07 | 5.03 | 5.03 | 0.01 | 0.20% | 5.02 | 5.09 | 248276 | 12544.09 | 2.28% |
| 2026-01-06 | 4.98 | 5.02 | 0.02 | 0.40% | 4.98 | 5.02 | 207456 | 10381.60 | 1.91% |
| 2026-01-05 | 4.99 | 5.00 | 0.01 | 0.20% | 4.97 | 5.01 | 150868 | 7536.50 | 1.39% |
| 2025-12-31 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.03 | 110096 | 5502.25 | 1.01% |
| 2025-12-30 | 5.07 | 5.01 | -0.09 | -1.76% | 5.01 | 5.07 | 160101 | 8060.34 | 1.47% |
| 2025-12-29 | 5.09 | 5.10 | 0.02 | 0.39% | 5.06 | 5.15 | 172565 | 8795.35 | 1.59% |
| 2025-12-26 | 5.08 | 5.08 | -0.05 | -0.97% | 5.06 | 5.11 | 173335 | 8811.47 | 1.59% |
| 2025-12-25 | 5.03 | 5.13 | 0.10 | 1.99% | 5.01 | 5.20 | 204730 | 10512.65 | 1.88% |
| 2025-12-24 | 5.01 | 5.03 | 0.03 | 0.60% | 4.98 | 5.03 | 90063 | 4517.99 | 0.83% |
| 2025-12-23 | 5.03 | 5.00 | -0.06 | -1.19% | 4.98 | 5.05 | 116543 | 5835.21 | 1.07% |
| 2025-12-22 | 4.97 | 5.06 | 0.10 | 2.02% | 4.97 | 5.10 | 203269 | 10248.97 | 1.87% |
| 2025-12-19 | 4.93 | 4.96 | 0.08 | 1.64% | 4.91 | 4.97 | 147601 | 7299.35 | 1.36% |
| 2025-12-18 | 4.89 | 4.88 | -0.05 | -1.01% | 4.87 | 4.96 | 136045 | 6690.17 | 1.25% |
| 2025-12-17 | 4.94 | 4.93 | -0.01 | -0.20% | 4.81 | 4.98 | 206784 | 10081.44 | 1.90% |
| 2025-12-16 | 5.12 | 4.94 | -0.21 | -4.08% | 4.94 | 5.14 | 241433 | 12159.61 | 2.22% |
| 2025-12-15 | 5.18 | 5.15 | -0.01 | -0.19% | 5.13 | 5.18 | 128988 | 6648.01 | 1.19% |
| 2025-12-12 | 5.15 | 5.16 | 0.02 | 0.39% | 5.13 | 5.18 | 131978 | 6806.60 | 1.21% |
| 2025-12-11 | 5.22 | 5.14 | -0.09 | -1.72% | 5.13 | 5.23 | 138093 | 7145.29 | 1.27% |
| 2025-12-10 | 5.21 | 5.23 | 0.02 | 0.38% | 5.16 | 5.23 | 135538 | 7040.49 | 1.25% |
| 2025-12-09 | 5.18 | 5.21 | 0.02 | 0.39% | 5.17 | 5.29 | 230409 | 12062.48 | 2.12% |
| 2025-12-08 | 5.17 | 5.19 | 0.01 | 0.19% | 5.16 | 5.20 | 159663 | 8271.09 | 1.47% |
| 2025-12-05 | 5.15 | 5.18 | 0.03 | 0.58% | 5.11 | 5.19 | 147743 | 7617.10 | 1.36% |
| 2025-12-04 | 5.16 | 5.15 | -0.02 | -0.39% | 5.13 | 5.18 | 128620 | 6630.35 | 1.18% |
| 2025-12-03 | 5.19 | 5.17 | -0.02 | -0.39% | 5.15 | 5.21 | 125911 | 6513.51 | 1.16% |
| 2025-12-02 | 5.21 | 5.19 | -0.02 | -0.38% | 5.15 | 5.21 | 124909 | 6472.16 | 1.15% |
| 2025-12-01 | 5.17 | 5.21 | 0.01 | 0.19% | 5.16 | 5.22 | 199877 | 10380.50 | 1.84% |
| 2025-11-28 | 5.16 | 5.20 | 0.01 | 0.19% | 5.10 | 5.20 | 288021 | 14789.73 | 2.65% |
| 2025-11-27 | 5.21 | 5.19 | -0.03 | -0.57% | 5.15 | 5.23 | 198368 | 10311.31 | 1.83% |
| 2025-11-26 | 5.30 | 5.22 | -0.07 | -1.32% | 5.21 | 5.33 | 230261 | 12135.20 | 2.12% |
| 2025-11-25 | 5.28 | 5.29 | 0.03 | 0.57% | 5.24 | 5.31 | 262457 | 13858.11 | 2.41% |
| 2025-11-24 | 5.22 | 5.26 | 0.06 | 1.15% | 5.19 | 5.29 | 273424 | 14342.49 | 2.52% |
| 2025-11-21 | 5.38 | 5.20 | -0.23 | -4.24% | 5.20 | 5.43 | 477587 | 25329.17 | 4.39% |
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。
