| 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 | 10.29 | 10.35 | 0.10 | 0.98% | 10.25 | 10.64 | 169346 | 17645.53 | 3.87% |
| 2025-10-24 | 10.90 | 10.25 | -0.78 | -7.07% | 10.20 | 10.95 | 323579 | 33727.04 | 7.39% |
| 2025-10-23 | 11.23 | 11.03 | -0.17 | -1.52% | 10.88 | 11.30 | 109941 | 12104.12 | 2.51% |
| 2025-10-22 | 11.27 | 11.20 | -0.03 | -0.27% | 11.16 | 11.82 | 144574 | 16433.06 | 3.30% |
| 2025-10-21 | 10.87 | 11.23 | 0.31 | 2.84% | 10.82 | 11.36 | 130338 | 14492.91 | 2.98% |
| 2025-10-20 | 10.69 | 10.92 | 0.32 | 3.02% | 10.68 | 10.99 | 127817 | 13913.95 | 2.92% |
| 2025-10-17 | 11.24 | 10.60 | -0.68 | -6.03% | 10.53 | 11.26 | 191558 | 20728.48 | 4.37% |
| 2025-10-16 | 11.25 | 11.28 | 0.14 | 1.26% | 11.19 | 11.80 | 263974 | 30330.14 | 6.03% |
| 2025-10-15 | 10.99 | 11.14 | 0.20 | 1.83% | 10.85 | 11.22 | 114741 | 12700.07 | 2.62% |
| 2025-10-14 | 11.31 | 10.94 | -0.36 | -3.19% | 10.90 | 11.40 | 138285 | 15375.73 | 3.16% |
| 2025-10-13 | 10.78 | 11.30 | -0.02 | -0.18% | 10.56 | 11.34 | 177217 | 19525.17 | 4.05% |
| 2025-10-10 | 11.46 | 11.32 | -0.12 | -1.05% | 11.24 | 11.72 | 173103 | 19751.70 | 3.95% |
| 2025-10-09 | 11.33 | 11.44 | 0.11 | 0.97% | 11.31 | 11.73 | 174044 | 20106.53 | 3.97% |
| 2025-09-30 | 11.47 | 11.33 | -0.05 | -0.44% | 11.30 | 11.59 | 147601 | 16848.29 | 3.37% |
| 2025-09-29 | 11.30 | 11.38 | 0.09 | 0.80% | 11.29 | 11.63 | 166837 | 19057.33 | 3.81% |
| 2025-09-26 | 11.83 | 11.29 | -0.54 | -4.56% | 11.27 | 11.83 | 240354 | 27619.12 | 5.49% |
| 2025-09-25 | 12.00 | 11.83 | -0.37 | -3.03% | 11.77 | 12.40 | 293971 | 35283.27 | 6.71% |
| 2025-09-24 | 11.78 | 12.20 | 0.60 | 5.17% | 11.70 | 12.30 | 372479 | 44868.88 | 8.51% |
| 2025-09-23 | 12.02 | 11.60 | -0.23 | -1.94% | 11.35 | 12.24 | 288933 | 33805.10 | 6.60% |
| 2025-09-22 | 11.28 | 11.83 | 0.65 | 5.81% | 11.18 | 12.01 | 396737 | 46290.32 | 9.06% |
| 2025-09-19 | 11.53 | 11.18 | -0.27 | -2.36% | 11.15 | 11.75 | 259950 | 29591.00 | 5.94% |
| 2025-09-18 | 11.60 | 11.45 | -0.23 | -1.97% | 11.31 | 12.00 | 444112 | 51881.24 | 10.14% |
| 2025-09-17 | 11.35 | 11.68 | 0.23 | 2.01% | 11.20 | 11.90 | 495516 | 57536.77 | 11.32% |
| 2025-09-16 | 11.40 | 11.45 | 0.45 | 4.09% | 11.12 | 11.67 | 603523 | 68691.30 | 13.78% |
| 2025-09-15 | 10.23 | 11.00 | 0.70 | 6.80% | 10.22 | 11.12 | 421154 | 45159.70 | 9.62% |
| 2025-09-12 | 10.42 | 10.30 | -0.12 | -1.15% | 10.16 | 10.45 | 142212 | 14638.64 | 3.25% |
| 2025-09-11 | 10.05 | 10.42 | 0.39 | 3.89% | 9.91 | 10.58 | 214356 | 22009.29 | 4.90% |
| 2025-09-10 | 10.15 | 10.03 | -0.16 | -1.57% | 10.00 | 10.25 | 118197 | 11924.12 | 2.70% |
| 2025-09-09 | 10.10 | 10.19 | -0.03 | -0.29% | 9.98 | 10.35 | 176631 | 17871.07 | 4.03% |
| 2025-09-08 | 10.30 | 10.22 | 0.07 | 0.69% | 10.17 | 10.77 | 207601 | 21508.07 | 4.74% |
| 2025-09-05 | 9.65 | 10.15 | 0.46 | 4.75% | 9.61 | 10.17 | 196713 | 19643.00 | 4.49% |
| 2025-09-04 | 9.73 | 9.69 | -0.01 | -0.10% | 9.50 | 10.13 | 219920 | 21594.21 | 5.02% |
| 2025-09-03 | 10.20 | 9.70 | -0.73 | -7.00% | 9.68 | 10.30 | 367508 | 36607.01 | 8.39% |
| 2025-09-02 | 10.55 | 10.43 | 0.43 | 4.30% | 10.14 | 11.00 | 632503 | 67229.97 | 14.44% |
| 2025-09-01 | 9.98 | 10.00 | 0.06 | 0.60% | 9.94 | 10.09 | 106045 | 10607.45 | 2.42% |
| 2025-08-29 | 10.12 | 9.94 | -0.22 | -2.17% | 9.89 | 10.19 | 128662 | 12848.50 | 2.94% |
| 2025-08-28 | 10.14 | 10.16 | 0.02 | 0.20% | 9.80 | 10.26 | 260373 | 26061.62 | 5.95% |
| 2025-08-27 | 10.51 | 10.14 | -0.37 | -3.52% | 10.10 | 10.65 | 189913 | 19730.75 | 4.34% |
| 2025-08-26 | 10.96 | 10.51 | -0.40 | -3.67% | 10.49 | 10.96 | 215993 | 22934.68 | 4.93% |
| 2025-08-25 | 10.73 | 10.91 | 0.21 | 1.96% | 10.73 | 11.12 | 270704 | 29691.66 | 6.18% |
| 2025-08-22 | 10.80 | 10.70 | -0.13 | -1.20% | 10.55 | 10.80 | 278013 | 29679.69 | 6.35% |
| 2025-08-21 | 10.60 | 10.83 | 0.23 | 2.17% | 10.40 | 11.03 | 441486 | 47589.00 | 10.08% |
| 2025-08-20 | 10.09 | 10.60 | 0.50 | 4.95% | 10.00 | 10.69 | 459170 | 48085.99 | 10.49% |
| 2025-08-19 | 9.39 | 10.10 | 0.62 | 6.54% | 9.37 | 10.33 | 531262 | 53023.89 | 12.13% |
| 2025-08-18 | 9.27 | 9.48 | 0.25 | 2.71% | 9.27 | 9.50 | 201074 | 18888.87 | 4.59% |
| 2025-08-15 | 9.07 | 9.23 | 0.16 | 1.76% | 9.05 | 9.25 | 114400 | 10542.44 | 2.61% |
| 2025-08-14 | 9.25 | 9.07 | -0.14 | -1.52% | 9.03 | 9.43 | 145077 | 13326.92 | 3.31% |
| 2025-08-13 | 9.16 | 9.21 | 0.05 | 0.55% | 9.13 | 9.25 | 91658 | 8427.07 | 2.10% |
| 2025-08-12 | 9.21 | 9.16 | -0.07 | -0.76% | 9.12 | 9.24 | 66062 | 6057.67 | 1.52% |
| 2025-08-11 | 9.19 | 9.23 | 0.05 | 0.54% | 9.12 | 9.26 | 89203 | 8209.91 | 2.05% |
| 2025-08-08 | 9.18 | 9.18 | 0.00 | 0.00% | 9.13 | 9.21 | 95167 | 8726.84 | 2.18% |
| 2025-08-07 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.29 | 98759 | 9072.38 | 2.27% |
| 2025-08-06 | 9.06 | 9.25 | 0.20 | 2.21% | 9.06 | 9.30 | 184938 | 17017.87 | 4.25% |
| 2025-08-05 | 9.07 | 9.05 | 0.00 | 0.00% | 8.95 | 9.15 | 103144 | 9317.02 | 2.37% |
| 2025-08-04 | 8.66 | 9.05 | 0.35 | 4.02% | 8.64 | 9.07 | 202515 | 18108.50 | 4.65% |
| 2025-08-01 | 8.76 | 8.70 | -0.07 | -0.80% | 8.68 | 8.79 | 46845 | 4082.46 | 1.08% |
| 2025-07-31 | 8.68 | 8.77 | 0.02 | 0.23% | 8.68 | 8.88 | 76652 | 6747.71 | 1.76% |
| 2025-07-30 | 8.84 | 8.75 | -0.07 | -0.79% | 8.68 | 8.84 | 62480 | 5463.03 | 1.43% |
| 2025-07-29 | 8.88 | 8.82 | -0.06 | -0.68% | 8.72 | 8.88 | 83137 | 7292.56 | 1.91% |
| 2025-07-28 | 8.91 | 8.88 | -0.04 | -0.45% | 8.85 | 8.94 | 68916 | 6122.02 | 1.58% |
| 2025-07-25 | 8.94 | 8.92 | -0.02 | -0.22% | 8.88 | 9.00 | 83590 | 7457.00 | 1.92% |
| 2025-07-24 | 8.89 | 8.94 | 0.04 | 0.45% | 8.87 | 8.98 | 77067 | 6875.13 | 1.77% |
| 2025-07-23 | 9.04 | 8.90 | -0.15 | -1.66% | 8.88 | 9.04 | 127893 | 11411.12 | 2.94% |
| 2025-07-22 | 9.07 | 9.05 | -0.02 | -0.22% | 8.94 | 9.07 | 102004 | 9177.71 | 2.34% |
| 2025-07-21 | 8.96 | 9.07 | 0.17 | 1.91% | 8.90 | 9.12 | 122456 | 11049.30 | 2.81% |
| 2025-07-18 | 9.04 | 8.90 | -0.13 | -1.44% | 8.88 | 9.06 | 107026 | 9561.06 | 2.46% |
| 2025-07-17 | 9.01 | 9.03 | -0.02 | -0.22% | 8.98 | 9.06 | 62107 | 5608.46 | 1.43% |
| 2025-07-16 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.10 | 80170 | 7244.92 | 1.84% |
| 2025-07-15 | 9.04 | 8.92 | -0.12 | -1.33% | 8.82 | 9.05 | 58181 | 5186.11 | 1.34% |
| 2025-07-14 | 8.95 | 9.04 | 0.11 | 1.23% | 8.89 | 9.09 | 73259 | 6600.21 | 1.68% |
| 2025-07-11 | 8.93 | 8.93 | -0.01 | -0.11% | 8.83 | 8.95 | 57413 | 5109.40 | 1.32% |
| 2025-07-10 | 8.95 | 8.94 | -0.03 | -0.33% | 8.83 | 9.01 | 71015 | 6323.00 | 1.63% |
| 2025-07-09 | 9.09 | 8.97 | -0.09 | -0.99% | 8.95 | 9.11 | 74858 | 6750.46 | 1.72% |
| 2025-07-08 | 8.96 | 9.06 | 0.10 | 1.12% | 8.92 | 9.29 | 170968 | 15557.23 | 3.92% |
| 2025-07-07 | 9.04 | 8.96 | -0.06 | -0.67% | 8.80 | 9.05 | 45972 | 4108.44 | 1.06% |
| 2025-07-04 | 9.15 | 9.02 | -0.10 | -1.10% | 8.97 | 9.15 | 56771 | 5125.22 | 1.30% |
| 2025-07-03 | 9.13 | 9.12 | 0.03 | 0.33% | 9.03 | 9.17 | 50221 | 4570.92 | 1.15% |
| 2025-07-02 | 9.15 | 9.09 | -0.10 | -1.09% | 8.98 | 9.18 | 84517 | 7655.74 | 1.94% |
| 2025-07-01 | 9.09 | 9.19 | 0.10 | 1.10% | 9.04 | 9.36 | 122990 | 11346.11 | 2.82% |
| 2025-06-30 | 8.87 | 9.09 | 0.28 | 3.18% | 8.85 | 9.13 | 102632 | 9278.23 | 2.36% |
宁波精达(603088)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。
