| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.08 | 15.94 | -0.12 | -0.75% | 15.93 | 16.39 | 49315 | 7964.39 | 2.21% |
| 2025-05-22 | 16.20 | 16.06 | -0.27 | -1.65% | 16.02 | 16.46 | 47727 | 7738.22 | 2.14% |
| 2025-05-21 | 16.67 | 16.33 | -0.32 | -1.92% | 16.26 | 16.67 | 53739 | 8801.50 | 2.41% |
| 2025-05-20 | 16.48 | 16.65 | 0.15 | 0.91% | 16.20 | 16.69 | 70946 | 11698.47 | 3.18% |
| 2025-05-19 | 17.00 | 16.50 | -0.50 | -2.94% | 16.35 | 17.02 | 107128 | 17674.84 | 4.80% |
| 2025-05-16 | 16.01 | 17.00 | 1.02 | 6.38% | 15.91 | 17.34 | 149415 | 25040.12 | 6.70% |
| 2025-05-15 | 16.13 | 15.98 | -0.16 | -0.99% | 15.85 | 16.15 | 39712 | 6343.12 | 1.78% |
| 2025-05-14 | 16.20 | 16.14 | -0.10 | -0.62% | 15.91 | 16.26 | 53044 | 8508.10 | 2.38% |
| 2025-05-13 | 16.48 | 16.24 | -0.03 | -0.18% | 16.19 | 16.50 | 52152 | 8524.21 | 2.34% |
| 2025-05-12 | 16.16 | 16.27 | 0.18 | 1.12% | 16.16 | 16.40 | 47360 | 7696.40 | 2.12% |
| 2025-05-09 | 16.22 | 16.09 | -0.18 | -1.11% | 15.94 | 16.46 | 58621 | 9442.92 | 2.63% |
| 2025-05-08 | 15.91 | 16.27 | 0.23 | 1.43% | 15.91 | 16.32 | 62262 | 10103.95 | 2.79% |
| 2025-05-07 | 16.10 | 16.04 | 0.14 | 0.88% | 15.85 | 16.30 | 88282 | 14208.73 | 3.96% |
| 2025-05-06 | 15.73 | 15.90 | 0.34 | 2.19% | 15.62 | 15.90 | 67081 | 10602.14 | 3.01% |
| 2025-04-30 | 15.31 | 15.56 | 0.33 | 2.17% | 15.13 | 15.68 | 63549 | 9793.87 | 2.85% |
| 2025-04-29 | 14.75 | 15.23 | 0.56 | 3.82% | 14.69 | 15.28 | 68617 | 10387.87 | 3.08% |
| 2025-04-28 | 15.02 | 14.67 | -0.34 | -2.27% | 14.64 | 15.02 | 51461 | 7577.95 | 2.31% |
| 2025-04-25 | 15.08 | 15.01 | -0.05 | -0.33% | 14.84 | 15.15 | 47166 | 7073.75 | 2.11% |
| 2025-04-24 | 15.01 | 15.06 | 0.06 | 0.40% | 14.86 | 15.34 | 81841 | 12364.03 | 3.67% |
| 2025-04-23 | 14.51 | 15.00 | 0.57 | 3.95% | 14.51 | 15.25 | 108143 | 16122.61 | 4.85% |
| 2025-04-22 | 14.88 | 14.43 | -0.43 | -2.89% | 14.30 | 14.88 | 88177 | 12732.84 | 3.95% |
| 2025-04-21 | 14.44 | 14.86 | 0.37 | 2.55% | 14.35 | 14.88 | 40629 | 5987.56 | 1.82% |
| 2025-04-18 | 14.42 | 14.49 | 0.07 | 0.49% | 14.25 | 14.58 | 26418 | 3802.59 | 1.18% |
| 2025-04-17 | 14.32 | 14.42 | 0.09 | 0.63% | 14.25 | 14.57 | 27376 | 3960.88 | 1.23% |
| 2025-04-16 | 14.70 | 14.33 | -0.38 | -2.58% | 14.10 | 14.73 | 42538 | 6120.67 | 1.91% |
| 2025-04-15 | 14.83 | 14.71 | -0.01 | -0.07% | 14.49 | 14.90 | 41775 | 6127.62 | 1.87% |
| 2025-04-14 | 14.60 | 14.72 | 0.37 | 2.58% | 14.48 | 14.88 | 58988 | 8672.18 | 2.64% |
| 2025-04-11 | 14.00 | 14.35 | 0.15 | 1.06% | 14.00 | 14.45 | 50963 | 7302.18 | 2.28% |
| 2025-04-10 | 14.17 | 14.20 | 0.45 | 3.27% | 13.91 | 14.48 | 77888 | 11137.33 | 3.49% |
| 2025-04-09 | 13.14 | 13.75 | 0.44 | 3.31% | 12.30 | 13.82 | 105375 | 13966.58 | 4.72% |
| 2025-04-08 | 14.08 | 13.31 | -1.05 | -7.31% | 13.09 | 14.35 | 121168 | 16314.90 | 5.43% |
| 2025-04-07 | 14.99 | 14.36 | -1.59 | -9.97% | 14.36 | 15.07 | 54597 | 7902.48 | 2.45% |
| 2025-04-03 | 16.10 | 15.95 | -0.42 | -2.57% | 15.78 | 16.34 | 52135 | 8359.96 | 2.34% |
| 2025-04-02 | 16.30 | 16.37 | 0.07 | 0.43% | 16.15 | 16.54 | 41488 | 6801.33 | 1.86% |
| 2025-04-01 | 16.55 | 16.30 | -0.11 | -0.67% | 16.24 | 16.59 | 57150 | 9371.59 | 2.56% |
| 2025-03-31 | 16.35 | 16.41 | -0.01 | -0.06% | 15.86 | 16.55 | 75025 | 12139.81 | 3.36% |
| 2025-03-28 | 16.42 | 16.42 | -0.08 | -0.48% | 16.35 | 16.75 | 75233 | 12431.32 | 3.37% |
| 2025-03-27 | 17.20 | 16.50 | -0.93 | -5.34% | 16.47 | 17.26 | 155449 | 26099.49 | 6.97% |
| 2025-03-26 | 17.29 | 17.43 | 0.18 | 1.04% | 17.29 | 17.93 | 95511 | 16797.54 | 4.28% |
| 2025-03-25 | 17.85 | 17.25 | -0.30 | -1.71% | 17.10 | 17.89 | 106669 | 18587.37 | 4.78% |
| 2025-03-24 | 18.19 | 17.55 | -0.64 | -3.52% | 17.23 | 18.45 | 183310 | 32445.34 | 8.22% |
| 2025-03-21 | 20.17 | 18.19 | -1.93 | -9.59% | 18.19 | 20.28 | 272449 | 51396.98 | 12.21% |
| 2025-03-20 | 20.20 | 20.12 | -0.68 | -3.27% | 19.05 | 21.57 | 357378 | 71813.35 | 16.02% |
| 2025-03-19 | 21.28 | 20.80 | 0.05 | 0.24% | 20.53 | 22.80 | 346186 | 74630.76 | 15.52% |
| 2025-03-18 | 21.50 | 20.75 | -0.85 | -3.94% | 20.26 | 21.99 | 329417 | 69054.34 | 14.77% |
| 2025-03-17 | 20.65 | 21.60 | 1.96 | 9.98% | 20.51 | 21.60 | 206995 | 44189.70 | 9.28% |
| 2025-03-14 | 18.08 | 19.64 | 1.79 | 10.03% | 17.47 | 19.64 | 217961 | 40525.72 | 9.77% |
| 2025-03-13 | 19.04 | 17.85 | -0.76 | -4.08% | 17.52 | 19.38 | 258874 | 47035.85 | 11.61% |
| 2025-03-12 | 16.97 | 18.61 | 1.69 | 9.99% | 16.66 | 18.61 | 281980 | 50384.36 | 12.64% |
| 2025-03-11 | 16.27 | 16.92 | 0.50 | 3.05% | 16.27 | 17.10 | 122233 | 20394.34 | 5.48% |
| 2025-03-10 | 15.98 | 16.42 | 0.53 | 3.34% | 15.82 | 16.80 | 122673 | 20086.47 | 5.50% |
| 2025-03-07 | 15.57 | 15.89 | 0.31 | 1.99% | 15.48 | 15.95 | 58230 | 9198.41 | 2.61% |
| 2025-03-06 | 15.48 | 15.58 | 0.10 | 0.65% | 15.48 | 15.74 | 38931 | 6077.24 | 1.75% |
| 2025-03-05 | 15.30 | 15.48 | 0.16 | 1.04% | 15.18 | 15.48 | 26388 | 4043.61 | 1.18% |
| 2025-03-04 | 14.99 | 15.32 | 0.32 | 2.13% | 14.84 | 15.49 | 38347 | 5857.28 | 1.72% |
| 2025-03-03 | 15.40 | 15.00 | -0.20 | -1.32% | 14.91 | 15.52 | 52695 | 8017.31 | 2.36% |
| 2025-02-28 | 15.46 | 15.20 | -0.12 | -0.78% | 15.19 | 16.20 | 74458 | 11580.08 | 3.34% |
| 2025-02-27 | 15.38 | 15.32 | -0.06 | -0.39% | 15.02 | 15.45 | 32535 | 4959.96 | 1.46% |
| 2025-02-26 | 15.05 | 15.38 | 0.32 | 2.12% | 15.05 | 15.57 | 43185 | 6636.12 | 1.94% |
| 2025-02-25 | 14.91 | 15.06 | 0.00 | 0.00% | 14.91 | 15.25 | 28067 | 4236.23 | 1.26% |
| 2025-02-24 | 15.31 | 15.06 | -0.33 | -2.14% | 14.97 | 15.48 | 47104 | 7119.38 | 2.11% |
| 2025-02-21 | 15.08 | 15.39 | 0.29 | 1.92% | 14.91 | 15.80 | 60946 | 9381.14 | 2.73% |
| 2025-02-20 | 15.21 | 15.10 | -0.01 | -0.07% | 14.97 | 15.23 | 30482 | 4598.06 | 1.37% |
| 2025-02-19 | 14.75 | 15.11 | 0.40 | 2.72% | 14.70 | 15.11 | 40833 | 6132.95 | 1.83% |
| 2025-02-18 | 14.81 | 14.71 | -0.11 | -0.74% | 14.60 | 15.03 | 29421 | 4369.40 | 1.32% |
| 2025-02-17 | 14.65 | 14.82 | 0.13 | 0.88% | 14.65 | 14.82 | 20985 | 3094.32 | 0.94% |
| 2025-02-14 | 14.69 | 14.69 | 0.12 | 0.82% | 14.60 | 14.84 | 21088 | 3104.76 | 0.95% |
| 2025-02-13 | 14.98 | 14.57 | -0.40 | -2.67% | 14.52 | 14.98 | 30788 | 4524.92 | 1.38% |
| 2025-02-12 | 14.83 | 14.97 | 0.07 | 0.47% | 14.79 | 14.97 | 20711 | 3088.75 | 0.93% |
| 2025-02-11 | 15.07 | 14.90 | -0.09 | -0.60% | 14.83 | 15.07 | 22781 | 3397.22 | 1.02% |
| 2025-02-10 | 14.89 | 14.99 | 0.16 | 1.08% | 14.66 | 15.03 | 31052 | 4610.95 | 1.39% |
| 2025-02-07 | 14.80 | 14.83 | 0.00 | 0.00% | 14.60 | 15.14 | 38657 | 5753.13 | 1.73% |
| 2025-02-06 | 14.33 | 14.83 | 0.50 | 3.49% | 14.31 | 14.83 | 29484 | 4309.15 | 1.32% |
| 2025-02-05 | 14.62 | 14.33 | -0.20 | -1.38% | 14.31 | 14.63 | 22521 | 3251.51 | 1.01% |
| 2025-01-27 | 14.53 | 14.53 | 0.03 | 0.21% | 14.52 | 14.76 | 18992 | 2778.04 | 0.85% |
| 2025-01-24 | 14.45 | 14.50 | 0.20 | 1.40% | 14.19 | 14.57 | 25762 | 3706.67 | 1.15% |
| 2025-01-23 | 14.53 | 14.30 | -0.19 | -1.31% | 14.28 | 14.65 | 28102 | 4061.74 | 1.26% |
| 2025-01-22 | 14.65 | 14.49 | -0.16 | -1.09% | 14.44 | 14.73 | 19822 | 2883.08 | 0.89% |
| 2025-01-21 | 14.49 | 14.65 | 0.17 | 1.17% | 14.47 | 14.68 | 26755 | 3897.13 | 1.20% |
| 2025-01-20 | 14.48 | 14.48 | 0.00 | 0.00% | 14.32 | 14.55 | 19210 | 2774.91 | 0.86% |
宁波高发(603788)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。
