| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-20 | 5.59 | 5.43 | -0.15 | -2.69% | 5.38 | 5.60 | 672028 | 36659.83 | 6.18% |
| 2025-11-19 | 5.75 | 5.58 | -0.16 | -2.79% | 5.56 | 5.77 | 435141 | 24579.54 | 4.00% |
| 2025-11-18 | 5.81 | 5.74 | -0.07 | -1.20% | 5.66 | 5.83 | 531789 | 30420.56 | 4.89% |
| 2025-11-17 | 5.78 | 5.81 | 0.09 | 1.57% | 5.72 | 5.89 | 690477 | 40170.96 | 6.35% |
| 2025-11-14 | 5.66 | 5.72 | 0.03 | 0.53% | 5.66 | 5.80 | 667313 | 38359.78 | 6.14% |
| 2025-11-13 | 5.66 | 5.69 | 0.17 | 3.08% | 5.66 | 5.88 | 997370 | 57016.56 | 9.18% |
| 2025-11-12 | 5.56 | 5.52 | -0.05 | -0.90% | 5.50 | 5.58 | 291961 | 16141.85 | 2.69% |
| 2025-11-11 | 5.55 | 5.57 | 0.07 | 1.27% | 5.52 | 5.63 | 465865 | 25984.33 | 4.29% |
| 2025-11-10 | 5.48 | 5.50 | 0.01 | 0.18% | 5.47 | 5.52 | 230723 | 12670.78 | 2.12% |
| 2025-11-07 | 5.55 | 5.49 | -0.06 | -1.08% | 5.48 | 5.56 | 327204 | 18065.81 | 3.01% |
| 2025-11-06 | 5.58 | 5.55 | -0.01 | -0.18% | 5.52 | 5.59 | 266813 | 14795.38 | 2.46% |
| 2025-11-05 | 5.50 | 5.56 | 0.02 | 0.36% | 5.48 | 5.65 | 392371 | 21845.14 | 3.61% |
| 2025-11-04 | 5.58 | 5.54 | -0.04 | -0.72% | 5.51 | 5.62 | 292297 | 16222.16 | 2.69% |
| 2025-11-03 | 5.50 | 5.58 | 0.06 | 1.09% | 5.48 | 5.61 | 441576 | 24453.43 | 4.06% |
| 2025-10-31 | 5.56 | 5.52 | -0.03 | -0.54% | 5.51 | 5.61 | 476573 | 26445.72 | 4.39% |
| 2025-10-30 | 5.43 | 5.55 | 0.13 | 2.40% | 5.38 | 5.64 | 801422 | 44344.43 | 7.37% |
| 2025-10-29 | 5.44 | 5.42 | -0.04 | -0.73% | 5.39 | 5.45 | 251672 | 13616.17 | 2.32% |
| 2025-10-28 | 5.41 | 5.46 | 0.02 | 0.37% | 5.38 | 5.52 | 415607 | 22596.45 | 3.82% |
| 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% |
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。
