| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 11.78 | 11.63 | -0.33 | -2.76% | 11.16 | 11.87 | 284832 | 32651.55 | 6.54% |
| 2025-03-28 | 11.71 | 11.96 | 0.26 | 2.22% | 11.71 | 12.25 | 364835 | 43842.72 | 8.38% |
| 2025-03-27 | 12.00 | 11.70 | -0.29 | -2.42% | 11.62 | 12.00 | 324542 | 38176.82 | 7.45% |
| 2025-03-26 | 10.85 | 11.99 | 1.09 | 10.00% | 10.82 | 11.99 | 353832 | 40779.32 | 8.12% |
| 2025-03-25 | 10.80 | 10.90 | -0.09 | -0.82% | 10.80 | 11.24 | 203491 | 22341.62 | 4.67% |
| 2025-03-24 | 11.58 | 10.99 | -0.78 | -6.63% | 10.61 | 11.65 | 308116 | 34169.04 | 7.07% |
| 2025-03-21 | 12.02 | 11.77 | -0.32 | -2.65% | 11.70 | 12.25 | 333106 | 39662.29 | 7.65% |
| 2025-03-20 | 11.96 | 12.09 | -0.06 | -0.49% | 11.80 | 12.50 | 390392 | 47413.70 | 8.96% |
| 2025-03-19 | 11.65 | 12.15 | 0.46 | 3.93% | 11.51 | 12.80 | 560971 | 67526.05 | 12.88% |
| 2025-03-18 | 11.09 | 11.69 | 0.69 | 6.27% | 11.00 | 11.74 | 401065 | 45845.20 | 9.21% |
| 2025-03-17 | 11.09 | 11.00 | -0.12 | -1.08% | 10.90 | 11.14 | 198842 | 21830.04 | 4.56% |
| 2025-03-14 | 11.60 | 11.12 | -0.29 | -2.54% | 10.94 | 11.60 | 263896 | 29418.41 | 6.06% |
| 2025-03-13 | 11.42 | 11.41 | -0.17 | -1.47% | 11.18 | 11.62 | 227683 | 25869.07 | 5.23% |
| 2025-03-12 | 11.70 | 11.58 | 0.02 | 0.17% | 11.48 | 11.86 | 301872 | 35108.71 | 6.93% |
| 2025-03-11 | 11.10 | 11.56 | 0.26 | 2.30% | 11.06 | 11.73 | 356149 | 40743.80 | 8.18% |
| 2025-03-10 | 11.64 | 11.30 | -0.39 | -3.34% | 11.17 | 11.69 | 388115 | 44035.80 | 8.91% |
| 2025-03-07 | 11.51 | 11.69 | 0.49 | 4.38% | 10.96 | 12.23 | 744172 | 85828.76 | 17.08% |
| 2025-03-06 | 10.34 | 11.20 | 1.02 | 10.02% | 10.30 | 11.20 | 183943 | 20113.99 | 4.22% |
| 2025-03-05 | 9.97 | 10.18 | 0.20 | 2.00% | 9.86 | 10.21 | 144282 | 14502.94 | 3.31% |
| 2025-03-04 | 9.74 | 9.98 | 0.17 | 1.73% | 9.68 | 10.01 | 103934 | 10323.31 | 2.39% |
| 2025-03-03 | 9.77 | 9.81 | 0.04 | 0.41% | 9.67 | 10.03 | 112771 | 11122.58 | 2.59% |
| 2025-02-28 | 10.11 | 9.77 | -0.45 | -4.40% | 9.74 | 10.20 | 165253 | 16388.86 | 3.79% |
| 2025-02-27 | 10.35 | 10.22 | -0.14 | -1.35% | 10.02 | 10.37 | 164585 | 16792.89 | 3.78% |
| 2025-02-26 | 10.20 | 10.36 | 0.09 | 0.88% | 10.20 | 10.48 | 204511 | 21229.34 | 4.69% |
| 2025-02-25 | 10.11 | 10.27 | 0.02 | 0.20% | 10.00 | 10.45 | 195977 | 20212.47 | 4.50% |
| 2025-02-24 | 10.45 | 10.25 | 0.05 | 0.49% | 10.17 | 10.54 | 184664 | 19024.08 | 4.24% |
| 2025-02-21 | 10.12 | 10.20 | 0.02 | 0.20% | 10.08 | 10.28 | 185463 | 18947.59 | 4.26% |
| 2025-02-20 | 10.34 | 10.18 | -0.22 | -2.12% | 10.07 | 10.34 | 222636 | 22681.65 | 5.11% |
| 2025-02-19 | 10.25 | 10.40 | 0.27 | 2.67% | 10.18 | 10.48 | 247602 | 25634.95 | 5.68% |
| 2025-02-18 | 10.37 | 10.13 | -0.34 | -3.25% | 10.12 | 10.60 | 278282 | 28690.91 | 6.39% |
| 2025-02-17 | 9.87 | 10.47 | 0.60 | 6.08% | 9.87 | 10.75 | 417658 | 43689.43 | 9.59% |
| 2025-02-14 | 10.15 | 9.87 | -0.28 | -2.76% | 9.80 | 10.15 | 258330 | 25540.90 | 5.93% |
| 2025-02-13 | 9.70 | 10.15 | 0.44 | 4.53% | 9.57 | 10.24 | 400349 | 39948.24 | 9.19% |
| 2025-02-12 | 9.54 | 9.71 | 0.15 | 1.57% | 9.43 | 9.75 | 221664 | 21408.27 | 5.09% |
| 2025-02-11 | 9.54 | 9.56 | 0.05 | 0.53% | 9.46 | 9.62 | 178977 | 17075.92 | 4.11% |
| 2025-02-10 | 9.46 | 9.51 | 0.00 | 0.00% | 9.37 | 9.57 | 160574 | 15174.19 | 3.69% |
| 2025-02-07 | 9.56 | 9.51 | -0.01 | -0.11% | 9.36 | 9.64 | 201690 | 19234.98 | 4.63% |
| 2025-02-06 | 9.14 | 9.52 | 0.37 | 4.04% | 9.07 | 9.52 | 166036 | 15617.07 | 3.81% |
| 2025-02-05 | 9.17 | 9.15 | 0.05 | 0.55% | 9.10 | 9.23 | 88624 | 8117.37 | 2.03% |
| 2025-01-27 | 9.39 | 9.10 | -0.27 | -2.88% | 9.10 | 9.42 | 91123 | 8410.49 | 2.09% |
| 2025-01-24 | 9.24 | 9.37 | 0.14 | 1.52% | 9.12 | 9.38 | 97137 | 8996.23 | 2.23% |
| 2025-01-23 | 9.27 | 9.23 | 0.02 | 0.22% | 9.21 | 9.48 | 128864 | 12046.50 | 2.96% |
| 2025-01-22 | 9.27 | 9.21 | -0.06 | -0.65% | 9.12 | 9.35 | 92085 | 8528.74 | 2.11% |
| 2025-01-21 | 9.45 | 9.27 | -0.09 | -0.96% | 9.18 | 9.46 | 117894 | 10923.41 | 2.71% |
| 2025-01-20 | 9.39 | 9.36 | 0.07 | 0.75% | 9.31 | 9.45 | 124443 | 11665.78 | 2.86% |
| 2025-01-17 | 9.22 | 9.29 | 0.07 | 0.76% | 9.16 | 9.33 | 134845 | 12502.61 | 3.10% |
| 2025-01-16 | 9.19 | 9.22 | 0.02 | 0.22% | 9.07 | 9.37 | 146194 | 13508.14 | 3.36% |
| 2025-01-15 | 9.21 | 9.20 | -0.04 | -0.43% | 9.14 | 9.30 | 161803 | 14898.54 | 3.71% |
| 2025-01-14 | 8.60 | 9.24 | 0.70 | 8.20% | 8.59 | 9.29 | 228558 | 20666.62 | 5.25% |
| 2025-01-13 | 8.45 | 8.54 | -0.04 | -0.47% | 8.26 | 8.63 | 98097 | 8309.28 | 2.25% |
| 2025-01-10 | 8.73 | 8.58 | -0.19 | -2.17% | 8.58 | 8.91 | 125237 | 10966.90 | 2.88% |
| 2025-01-09 | 8.42 | 8.77 | 0.15 | 1.74% | 8.42 | 8.83 | 122102 | 10671.75 | 2.80% |
| 2025-01-08 | 8.52 | 8.62 | 0.05 | 0.58% | 8.27 | 8.72 | 135561 | 11538.53 | 3.11% |
| 2025-01-07 | 8.37 | 8.57 | 0.23 | 2.76% | 8.33 | 8.58 | 106222 | 8984.00 | 2.44% |
| 2025-01-06 | 8.44 | 8.34 | -0.14 | -1.65% | 8.13 | 8.54 | 119722 | 10000.12 | 2.75% |
| 2025-01-03 | 8.95 | 8.48 | -0.46 | -5.15% | 8.39 | 9.02 | 173007 | 14940.08 | 3.97% |
| 2025-01-02 | 9.05 | 8.94 | -0.11 | -1.22% | 8.85 | 9.22 | 131222 | 11843.97 | 3.01% |
| 2024-12-31 | 9.30 | 9.05 | -0.24 | -2.58% | 9.01 | 9.40 | 135545 | 12424.62 | 3.11% |
| 2024-12-30 | 9.34 | 9.29 | -0.09 | -0.96% | 9.11 | 9.46 | 116498 | 10835.87 | 2.67% |
| 2024-12-27 | 9.31 | 9.38 | 0.07 | 0.75% | 9.31 | 9.57 | 166413 | 15745.34 | 3.82% |
| 2024-12-26 | 9.22 | 9.31 | 0.16 | 1.75% | 9.13 | 9.44 | 138223 | 12897.73 | 3.17% |
| 2024-12-25 | 9.42 | 9.15 | -0.33 | -3.48% | 8.99 | 9.44 | 180114 | 16490.66 | 4.13% |
| 2024-12-24 | 9.44 | 9.48 | 0.10 | 1.07% | 9.19 | 9.56 | 177757 | 16684.29 | 4.08% |
| 2024-12-23 | 9.94 | 9.38 | -0.56 | -5.63% | 9.29 | 9.95 | 274422 | 26227.86 | 6.30% |
| 2024-12-20 | 9.72 | 9.94 | 0.18 | 1.84% | 9.72 | 10.02 | 221442 | 21942.36 | 5.08% |
| 2024-12-19 | 9.72 | 9.76 | -0.24 | -2.40% | 9.70 | 10.06 | 258971 | 25417.30 | 5.95% |
| 2024-12-18 | 9.99 | 10.00 | -0.10 | -0.99% | 9.92 | 10.30 | 283695 | 28550.66 | 6.51% |
| 2024-12-17 | 10.88 | 10.10 | -1.12 | -9.98% | 10.10 | 10.95 | 459442 | 47541.60 | 10.55% |
| 2024-12-16 | 11.01 | 11.22 | 0.26 | 2.37% | 10.62 | 11.52 | 574909 | 63942.02 | 13.20% |
| 2024-12-13 | 11.00 | 10.96 | -1.22 | -10.02% | 10.96 | 11.67 | 800426 | 89186.91 | 18.38% |
| 2024-12-12 | 12.50 | 12.18 | -1.35 | -9.98% | 12.18 | 12.99 | 860618 | 105852.07 | 19.76% |
| 2024-12-11 | 13.40 | 13.53 | 1.23 | 10.00% | 13.10 | 13.53 | 343518 | 46055.48 | 7.89% |
| 2024-12-10 | 12.30 | 12.30 | 1.12 | 10.02% | 11.36 | 12.30 | 1264436 | 152616.67 | 29.03% |
| 2024-12-09 | 9.75 | 11.18 | 1.02 | 10.04% | 9.75 | 11.18 | 308248 | 33177.43 | 7.08% |
| 2024-12-06 | 11.85 | 10.16 | -0.61 | -5.66% | 10.12 | 11.85 | 815621 | 89163.00 | 18.72% |
| 2024-12-05 | 10.46 | 10.77 | 0.98 | 10.01% | 10.28 | 10.77 | 174190 | 18456.97 | 4.00% |
| 2024-12-04 | 8.95 | 9.79 | 0.89 | 10.00% | 8.94 | 9.79 | 179383 | 17247.84 | 4.12% |
| 2024-12-03 | 8.80 | 8.90 | 0.07 | 0.79% | 8.74 | 9.09 | 174344 | 15500.85 | 4.00% |
| 2024-12-02 | 8.46 | 8.83 | 0.42 | 4.99% | 8.42 | 8.96 | 209797 | 18414.13 | 4.82% |
| 2024-11-29 | 8.17 | 8.41 | 0.20 | 2.44% | 8.10 | 8.45 | 141699 | 11772.51 | 3.25% |
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。
