| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 8.75 | 8.81 | 0.05 | 0.57% | 8.75 | 8.83 | 49095 | 4313.10 | 1.13% |
| 2025-06-26 | 8.87 | 8.76 | -0.08 | -0.90% | 8.76 | 8.90 | 70274 | 6199.28 | 1.61% |
| 2025-06-25 | 8.75 | 8.84 | 0.11 | 1.26% | 8.69 | 8.90 | 77786 | 6838.57 | 1.79% |
| 2025-06-24 | 8.52 | 8.73 | 0.23 | 2.71% | 8.52 | 8.74 | 75885 | 6580.79 | 1.74% |
| 2025-06-23 | 8.39 | 8.50 | 0.09 | 1.07% | 8.22 | 8.51 | 48592 | 4110.78 | 1.12% |
| 2025-06-20 | 8.45 | 8.41 | -0.03 | -0.36% | 8.40 | 8.58 | 50494 | 4274.55 | 1.16% |
| 2025-06-19 | 8.66 | 8.44 | -0.44 | -4.95% | 8.40 | 8.72 | 141195 | 12048.02 | 3.24% |
| 2025-06-18 | 8.92 | 8.88 | -0.02 | -0.22% | 8.78 | 8.92 | 58137 | 5136.97 | 1.33% |
| 2025-06-17 | 9.00 | 8.90 | -0.07 | -0.78% | 8.86 | 9.01 | 59316 | 5279.86 | 1.36% |
| 2025-06-16 | 8.99 | 8.97 | -0.02 | -0.22% | 8.92 | 9.05 | 54900 | 4929.97 | 1.26% |
| 2025-06-13 | 9.16 | 8.99 | -0.21 | -2.28% | 8.93 | 9.22 | 85176 | 7687.70 | 1.96% |
| 2025-06-12 | 9.18 | 9.20 | -0.01 | -0.11% | 9.13 | 9.34 | 64164 | 5920.49 | 1.47% |
| 2025-06-11 | 9.15 | 9.21 | 0.09 | 0.99% | 9.13 | 9.29 | 50995 | 4705.47 | 1.17% |
| 2025-06-10 | 9.29 | 9.12 | -0.15 | -1.62% | 9.01 | 9.30 | 75488 | 6903.56 | 1.73% |
| 2025-06-09 | 9.20 | 9.27 | 0.07 | 0.76% | 9.16 | 9.31 | 59296 | 5498.71 | 1.36% |
| 2025-06-06 | 9.19 | 9.20 | 0.01 | 0.11% | 9.11 | 9.26 | 48338 | 4435.12 | 1.11% |
| 2025-06-05 | 9.12 | 9.19 | 0.03 | 0.33% | 9.05 | 9.19 | 58474 | 5343.03 | 1.34% |
| 2025-06-04 | 9.10 | 9.16 | 0.11 | 1.22% | 9.04 | 9.18 | 58434 | 5338.93 | 1.34% |
| 2025-06-03 | 8.98 | 9.05 | 0.06 | 0.67% | 8.89 | 9.06 | 47142 | 4246.95 | 1.08% |
| 2025-05-30 | 9.29 | 8.99 | -0.34 | -3.64% | 8.97 | 9.32 | 136464 | 12364.58 | 3.13% |
| 2025-05-29 | 9.20 | 9.33 | 0.13 | 1.41% | 9.18 | 9.37 | 73021 | 6800.09 | 1.68% |
| 2025-05-28 | 9.30 | 9.20 | -0.08 | -0.86% | 9.16 | 9.38 | 57317 | 5296.54 | 1.32% |
| 2025-05-27 | 9.38 | 9.28 | -0.10 | -1.07% | 9.17 | 9.39 | 64757 | 5996.69 | 1.49% |
| 2025-05-26 | 9.28 | 9.38 | 0.06 | 0.64% | 9.25 | 9.38 | 62803 | 5854.93 | 1.44% |
| 2025-05-23 | 9.45 | 9.32 | -0.14 | -1.48% | 9.30 | 9.60 | 103331 | 9762.82 | 2.37% |
| 2025-05-22 | 9.59 | 9.46 | -0.21 | -2.17% | 9.45 | 9.88 | 145369 | 14054.39 | 3.34% |
| 2025-05-21 | 9.80 | 9.67 | -0.16 | -1.63% | 9.58 | 9.83 | 99709 | 9643.06 | 2.29% |
| 2025-05-20 | 9.79 | 9.83 | 0.01 | 0.10% | 9.70 | 9.89 | 83289 | 8181.33 | 1.91% |
| 2025-05-19 | 9.90 | 9.82 | -0.01 | -0.10% | 9.61 | 9.92 | 88679 | 8637.90 | 2.04% |
| 2025-05-16 | 9.72 | 9.83 | 0.09 | 0.92% | 9.66 | 9.95 | 103279 | 10185.60 | 2.37% |
| 2025-05-15 | 9.92 | 9.74 | -0.18 | -1.81% | 9.68 | 9.92 | 86557 | 8431.77 | 1.99% |
| 2025-05-14 | 10.10 | 9.92 | -0.08 | -0.80% | 9.84 | 10.12 | 118608 | 11778.57 | 2.72% |
| 2025-05-13 | 10.14 | 10.00 | -0.02 | -0.20% | 9.97 | 10.22 | 114616 | 11551.99 | 2.63% |
| 2025-05-12 | 9.96 | 10.02 | 0.07 | 0.70% | 9.92 | 10.10 | 126555 | 12660.59 | 2.91% |
| 2025-05-09 | 10.29 | 10.24 | -0.08 | -0.78% | 10.03 | 10.35 | 129155 | 13142.35 | 2.97% |
| 2025-05-08 | 10.09 | 10.32 | 0.22 | 2.18% | 10.06 | 10.32 | 145602 | 14913.74 | 3.34% |
| 2025-05-07 | 10.10 | 10.10 | 0.08 | 0.80% | 9.97 | 10.29 | 190954 | 19339.65 | 4.38% |
| 2025-05-06 | 9.60 | 10.02 | 0.54 | 5.70% | 9.60 | 10.11 | 194071 | 19264.27 | 4.46% |
| 2025-04-30 | 9.36 | 9.48 | 0.12 | 1.28% | 9.33 | 9.57 | 87199 | 8261.78 | 2.00% |
| 2025-04-29 | 9.33 | 9.36 | 0.05 | 0.54% | 9.24 | 9.46 | 61843 | 5801.45 | 1.42% |
| 2025-04-28 | 9.58 | 9.31 | -0.28 | -2.92% | 9.31 | 9.61 | 95729 | 9001.34 | 2.20% |
| 2025-04-25 | 9.60 | 9.59 | -0.04 | -0.42% | 9.49 | 9.68 | 101672 | 9741.17 | 2.33% |
| 2025-04-24 | 9.93 | 9.63 | -0.53 | -5.22% | 9.57 | 9.96 | 214205 | 20799.21 | 4.92% |
| 2025-04-23 | 9.76 | 10.16 | 0.48 | 4.96% | 9.74 | 10.24 | 222215 | 22332.79 | 5.10% |
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。
