| 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 | 16.25 | 16.21 | 0.02 | 0.12% | 16.15 | 16.37 | 20525 | 3329.34 | 0.92% |
| 2026-02-02 | 16.30 | 16.19 | -0.14 | -0.86% | 16.19 | 16.52 | 24829 | 4061.78 | 1.11% |
| 2026-01-30 | 16.15 | 16.33 | 0.17 | 1.05% | 16.03 | 16.38 | 24773 | 4026.46 | 1.11% |
| 2026-01-29 | 16.49 | 16.16 | -0.23 | -1.40% | 16.08 | 16.50 | 33321 | 5426.35 | 1.49% |
| 2026-01-28 | 16.75 | 16.39 | -0.31 | -1.86% | 16.36 | 16.77 | 22963 | 3782.91 | 1.03% |
| 2026-01-27 | 16.81 | 16.70 | -0.14 | -0.83% | 16.31 | 16.88 | 23719 | 3939.03 | 1.06% |
| 2026-01-26 | 17.11 | 16.84 | -0.28 | -1.64% | 16.70 | 17.18 | 29976 | 5054.05 | 1.34% |
| 2026-01-23 | 17.17 | 17.12 | -0.04 | -0.23% | 17.00 | 17.23 | 32641 | 5576.25 | 1.46% |
| 2026-01-22 | 17.18 | 17.16 | 0.09 | 0.53% | 17.07 | 17.20 | 29725 | 5097.42 | 1.33% |
| 2026-01-21 | 16.87 | 17.07 | 0.12 | 0.71% | 16.84 | 17.15 | 22541 | 3844.90 | 1.01% |
| 2026-01-20 | 16.95 | 16.95 | 0.08 | 0.47% | 16.77 | 17.05 | 25793 | 4366.35 | 1.16% |
| 2026-01-19 | 16.76 | 16.87 | 0.10 | 0.60% | 16.70 | 16.93 | 31349 | 5281.74 | 1.41% |
| 2026-01-16 | 16.75 | 16.77 | 0.16 | 0.96% | 16.55 | 16.82 | 38179 | 6369.06 | 1.71% |
| 2026-01-15 | 16.40 | 16.61 | 0.21 | 1.28% | 16.35 | 16.72 | 31783 | 5272.96 | 1.42% |
| 2026-01-14 | 16.48 | 16.40 | -0.07 | -0.43% | 16.23 | 16.62 | 29279 | 4824.62 | 1.31% |
| 2026-01-13 | 16.62 | 16.47 | -0.09 | -0.54% | 16.42 | 16.67 | 30557 | 5056.07 | 1.37% |
| 2026-01-12 | 16.58 | 16.56 | 0.05 | 0.30% | 16.46 | 16.63 | 24074 | 3976.71 | 1.08% |
| 2026-01-09 | 16.46 | 16.51 | 0.00 | 0.00% | 16.43 | 16.65 | 28220 | 4661.77 | 1.27% |
| 2026-01-08 | 16.43 | 16.51 | 0.01 | 0.06% | 16.41 | 16.60 | 20065 | 3314.80 | 0.90% |
| 2026-01-07 | 16.71 | 16.50 | -0.07 | -0.42% | 16.46 | 16.71 | 20967 | 3473.06 | 0.94% |
| 2026-01-06 | 16.54 | 16.57 | 0.09 | 0.55% | 16.49 | 16.66 | 25787 | 4272.93 | 1.16% |
| 2026-01-05 | 16.34 | 16.48 | 0.14 | 0.86% | 16.28 | 16.52 | 20314 | 3337.01 | 0.91% |
| 2025-12-31 | 16.33 | 16.34 | 0.01 | 0.06% | 16.13 | 16.41 | 14584 | 2375.75 | 0.65% |
| 2025-12-30 | 16.29 | 16.33 | 0.15 | 0.93% | 16.09 | 16.37 | 17726 | 2884.04 | 0.79% |
| 2025-12-29 | 16.10 | 16.18 | 0.07 | 0.43% | 16.07 | 16.31 | 15660 | 2535.42 | 0.70% |
| 2025-12-26 | 16.28 | 16.11 | -0.16 | -0.98% | 16.08 | 16.35 | 19262 | 3117.05 | 0.86% |
| 2025-12-25 | 16.23 | 16.27 | 0.04 | 0.25% | 16.15 | 16.35 | 16765 | 2732.83 | 0.75% |
| 2025-12-24 | 16.00 | 16.23 | 0.17 | 1.06% | 16.00 | 16.29 | 18238 | 2958.47 | 0.82% |
| 2025-12-23 | 16.20 | 16.06 | -0.19 | -1.17% | 15.97 | 16.35 | 14382 | 2317.75 | 0.64% |
| 2025-12-22 | 16.18 | 16.25 | 0.13 | 0.81% | 16.18 | 16.40 | 17592 | 2867.06 | 0.79% |
| 2025-12-19 | 15.74 | 16.12 | 0.33 | 2.09% | 15.74 | 16.16 | 17065 | 2742.42 | 0.77% |
| 2025-12-18 | 15.58 | 15.79 | 0.16 | 1.02% | 15.49 | 15.89 | 14805 | 2335.40 | 0.66% |
| 2025-12-17 | 15.48 | 15.63 | 0.07 | 0.45% | 15.39 | 15.87 | 15585 | 2426.10 | 0.70% |
| 2025-12-16 | 15.75 | 15.56 | -0.12 | -0.77% | 15.47 | 15.76 | 12936 | 2020.42 | 0.58% |
| 2025-12-15 | 15.62 | 15.68 | -0.05 | -0.32% | 15.61 | 15.88 | 12212 | 1923.47 | 0.55% |
| 2025-12-12 | 15.93 | 15.73 | -0.18 | -1.13% | 15.72 | 16.03 | 13683 | 2169.15 | 0.61% |
| 2025-12-11 | 16.10 | 15.91 | -0.22 | -1.36% | 15.90 | 16.22 | 12053 | 1931.46 | 0.54% |
| 2025-12-10 | 16.19 | 16.13 | -0.02 | -0.12% | 16.00 | 16.24 | 9427 | 1519.71 | 0.42% |
| 2025-12-09 | 16.26 | 16.15 | -0.11 | -0.68% | 16.10 | 16.33 | 12123 | 1966.40 | 0.54% |
| 2025-12-08 | 16.20 | 16.26 | 0.14 | 0.87% | 16.09 | 16.31 | 15663 | 2541.16 | 0.70% |
| 2025-12-05 | 15.88 | 16.12 | 0.17 | 1.07% | 15.80 | 16.17 | 15514 | 2483.82 | 0.70% |
| 2025-12-04 | 16.08 | 15.95 | -0.14 | -0.87% | 15.90 | 16.17 | 11290 | 1811.09 | 0.51% |
| 2025-12-03 | 16.11 | 16.09 | 0.02 | 0.12% | 16.01 | 16.19 | 11027 | 1772.48 | 0.49% |
| 2025-12-02 | 16.11 | 16.07 | -0.07 | -0.43% | 15.97 | 16.13 | 9883 | 1585.80 | 0.44% |
| 2025-12-01 | 16.02 | 16.14 | 0.11 | 0.69% | 15.94 | 16.29 | 16195 | 2616.81 | 0.73% |
| 2025-11-28 | 15.92 | 16.03 | 0.19 | 1.20% | 15.75 | 16.04 | 12786 | 2036.74 | 0.57% |
| 2025-11-27 | 15.87 | 15.84 | 0.08 | 0.51% | 15.75 | 15.95 | 9687 | 1536.20 | 0.43% |
| 2025-11-26 | 15.80 | 15.76 | -0.01 | -0.06% | 15.72 | 15.96 | 12451 | 1974.04 | 0.56% |
| 2025-11-25 | 15.67 | 15.77 | 0.17 | 1.09% | 15.67 | 15.93 | 13184 | 2085.49 | 0.59% |
| 2025-11-24 | 15.53 | 15.60 | 0.17 | 1.10% | 15.46 | 15.69 | 13670 | 2129.66 | 0.61% |
| 2025-11-21 | 15.95 | 15.43 | -0.59 | -3.68% | 15.39 | 16.03 | 29252 | 4567.47 | 1.31% |
| 2025-11-20 | 16.12 | 16.02 | -0.08 | -0.50% | 15.96 | 16.20 | 14950 | 2400.95 | 0.67% |
| 2025-11-19 | 16.35 | 16.10 | -0.28 | -1.71% | 16.02 | 16.41 | 24953 | 4032.98 | 1.12% |
| 2025-11-18 | 16.51 | 16.38 | -0.19 | -1.15% | 16.33 | 16.55 | 18476 | 3032.51 | 0.83% |
| 2025-11-17 | 16.88 | 16.57 | -0.16 | -0.96% | 16.46 | 16.88 | 17195 | 2850.02 | 0.77% |
| 2025-11-14 | 16.78 | 16.73 | -0.02 | -0.12% | 16.72 | 16.92 | 16750 | 2813.85 | 0.75% |
| 2025-11-13 | 16.69 | 16.75 | 0.07 | 0.42% | 16.54 | 16.76 | 17420 | 2906.09 | 0.78% |
| 2025-11-12 | 16.81 | 16.68 | -0.21 | -1.24% | 16.64 | 16.90 | 19540 | 3272.86 | 0.88% |
| 2025-11-11 | 16.64 | 16.89 | 0.29 | 1.75% | 16.58 | 16.91 | 29016 | 4860.00 | 1.30% |
| 2025-11-10 | 16.67 | 16.60 | -0.07 | -0.42% | 16.58 | 16.69 | 18905 | 3141.72 | 0.85% |
| 2025-11-07 | 16.83 | 16.67 | -0.16 | -0.95% | 16.63 | 16.85 | 20266 | 3380.20 | 0.91% |
| 2025-11-06 | 16.80 | 16.83 | 0.21 | 1.26% | 16.62 | 16.88 | 22867 | 3837.41 | 1.03% |
| 2025-11-05 | 16.50 | 16.62 | 0.04 | 0.24% | 16.39 | 16.71 | 19310 | 3212.01 | 0.87% |
| 2025-11-04 | 16.78 | 16.58 | -0.21 | -1.25% | 16.50 | 16.78 | 23077 | 3830.09 | 1.03% |
| 2025-11-03 | 16.80 | 16.79 | -0.01 | -0.06% | 16.55 | 16.84 | 32654 | 5449.35 | 1.46% |
| 2025-10-31 | 16.79 | 16.80 | 0.09 | 0.54% | 16.70 | 17.00 | 24824 | 4185.71 | 1.11% |
| 2025-10-30 | 17.00 | 16.71 | -0.35 | -2.05% | 16.71 | 17.12 | 33330 | 5623.94 | 1.49% |
| 2025-10-29 | 17.10 | 17.06 | -0.20 | -1.16% | 16.74 | 17.10 | 39603 | 6694.67 | 1.78% |
| 2025-10-28 | 17.35 | 17.26 | -0.08 | -0.46% | 17.17 | 17.47 | 23063 | 3991.65 | 1.03% |
| 2025-10-27 | 17.50 | 17.34 | -0.08 | -0.46% | 17.08 | 17.58 | 30731 | 5307.63 | 1.38% |
| 2025-10-24 | 17.08 | 17.42 | 0.25 | 1.46% | 17.08 | 17.44 | 33290 | 5762.38 | 1.49% |
| 2025-10-23 | 17.13 | 17.17 | 0.07 | 0.41% | 16.88 | 17.18 | 20770 | 3532.71 | 0.93% |
| 2025-10-22 | 17.26 | 17.10 | -0.15 | -0.87% | 17.01 | 17.35 | 23359 | 4003.81 | 1.05% |
| 2025-10-21 | 16.98 | 17.25 | 0.20 | 1.17% | 16.96 | 17.27 | 27357 | 4705.49 | 1.23% |
| 2025-10-20 | 16.97 | 17.05 | 0.25 | 1.49% | 16.92 | 17.21 | 29677 | 5066.27 | 1.33% |
| 2025-10-17 | 17.13 | 16.80 | -0.28 | -1.64% | 16.80 | 17.16 | 29835 | 5056.59 | 1.34% |
| 2025-10-16 | 17.28 | 17.08 | -0.31 | -1.78% | 17.00 | 17.44 | 27735 | 4753.64 | 1.24% |
| 2025-10-15 | 17.27 | 17.39 | 0.13 | 0.75% | 16.98 | 17.43 | 48456 | 8332.23 | 2.17% |
| 2025-10-14 | 17.50 | 17.26 | -0.01 | -0.06% | 17.16 | 17.70 | 41385 | 7218.46 | 1.86% |
| 2025-10-13 | 17.20 | 17.27 | -0.36 | -2.04% | 16.66 | 17.34 | 55657 | 9499.16 | 2.50% |
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。
