| 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 | 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% |
| 2025-10-10 | 17.35 | 17.63 | 0.23 | 1.32% | 17.32 | 18.17 | 62856 | 11150.30 | 2.82% |
| 2025-10-09 | 17.93 | 17.40 | -0.52 | -2.90% | 17.38 | 17.94 | 77037 | 13501.22 | 3.45% |
| 2025-09-30 | 17.61 | 17.92 | 0.40 | 2.28% | 17.61 | 18.28 | 80461 | 14438.22 | 3.61% |
| 2025-09-29 | 17.47 | 17.52 | -0.04 | -0.23% | 17.37 | 17.73 | 41221 | 7234.58 | 1.85% |
| 2025-09-26 | 17.24 | 17.56 | 0.29 | 1.68% | 17.08 | 17.79 | 63601 | 11161.60 | 2.85% |
| 2025-09-25 | 17.55 | 17.27 | -0.18 | -1.03% | 17.19 | 17.60 | 43113 | 7493.28 | 1.93% |
| 2025-09-24 | 17.50 | 17.45 | -0.07 | -0.40% | 17.20 | 17.50 | 56392 | 9804.39 | 2.53% |
| 2025-09-23 | 16.76 | 17.52 | 0.67 | 3.98% | 16.66 | 17.58 | 92851 | 15879.16 | 4.16% |
| 2025-09-22 | 16.88 | 16.85 | -0.03 | -0.18% | 16.77 | 17.14 | 27677 | 4678.81 | 1.24% |
| 2025-09-19 | 17.15 | 16.88 | -0.16 | -0.94% | 16.74 | 17.15 | 41529 | 7015.44 | 1.86% |
| 2025-09-18 | 17.55 | 17.04 | -0.45 | -2.57% | 16.94 | 17.66 | 72071 | 12501.94 | 3.23% |
| 2025-09-17 | 17.37 | 17.49 | 0.12 | 0.69% | 17.21 | 17.85 | 71901 | 12588.97 | 3.22% |
| 2025-09-16 | 16.95 | 17.37 | 0.42 | 2.48% | 16.87 | 17.43 | 60421 | 10410.65 | 2.71% |
| 2025-09-15 | 16.61 | 16.95 | 0.30 | 1.80% | 16.61 | 17.18 | 56443 | 9560.68 | 2.53% |
| 2025-09-12 | 16.99 | 16.65 | -0.30 | -1.77% | 16.62 | 17.00 | 33016 | 5535.05 | 1.48% |
| 2025-09-11 | 16.63 | 16.95 | 0.29 | 1.74% | 16.34 | 16.96 | 46537 | 7779.23 | 2.09% |
| 2025-09-10 | 16.78 | 16.66 | -0.04 | -0.24% | 16.56 | 16.99 | 30996 | 5189.07 | 1.39% |
| 2025-09-09 | 16.99 | 16.70 | -0.21 | -1.24% | 16.62 | 16.99 | 29524 | 4947.45 | 1.32% |
| 2025-09-08 | 16.75 | 16.91 | 0.21 | 1.26% | 16.64 | 16.96 | 39457 | 6641.42 | 1.77% |
| 2025-09-05 | 16.36 | 16.70 | 0.39 | 2.39% | 16.21 | 16.70 | 34159 | 5638.66 | 1.53% |
| 2025-09-04 | 16.53 | 16.31 | -0.14 | -0.85% | 16.10 | 16.65 | 47466 | 7790.42 | 2.13% |
| 2025-09-03 | 16.94 | 16.45 | -0.45 | -2.66% | 16.44 | 17.47 | 48895 | 8208.93 | 2.19% |
| 2025-09-02 | 16.76 | 16.90 | -0.02 | -0.12% | 16.44 | 16.98 | 58611 | 9800.13 | 2.63% |
| 2025-09-01 | 16.96 | 16.92 | -0.08 | -0.47% | 16.79 | 17.08 | 38234 | 6453.10 | 1.71% |
| 2025-08-29 | 16.99 | 17.00 | 0.00 | 0.00% | 16.83 | 17.07 | 36638 | 6207.95 | 1.64% |
| 2025-08-28 | 17.00 | 17.00 | -0.03 | -0.18% | 16.44 | 17.15 | 63061 | 10593.63 | 2.83% |
| 2025-08-27 | 17.57 | 17.03 | -0.57 | -3.24% | 16.98 | 17.72 | 68567 | 11898.83 | 3.07% |
| 2025-08-26 | 17.48 | 17.60 | 0.18 | 1.03% | 17.45 | 17.75 | 52359 | 9231.62 | 2.35% |
| 2025-08-25 | 17.50 | 17.42 | 0.00 | 0.00% | 17.24 | 17.59 | 54566 | 9498.77 | 2.45% |
| 2025-08-22 | 17.50 | 17.42 | -0.08 | -0.46% | 17.30 | 17.59 | 40836 | 7115.42 | 1.83% |
| 2025-08-21 | 17.68 | 17.50 | -0.15 | -0.85% | 17.34 | 17.72 | 47908 | 8399.49 | 2.15% |
| 2025-08-20 | 17.20 | 17.65 | 0.36 | 2.08% | 17.10 | 17.72 | 65814 | 11439.59 | 2.95% |
| 2025-08-19 | 16.82 | 17.29 | 0.46 | 2.73% | 16.65 | 17.34 | 74652 | 12722.12 | 3.35% |
| 2025-08-18 | 16.90 | 16.83 | -0.06 | -0.36% | 16.81 | 17.01 | 47211 | 7985.03 | 2.12% |
| 2025-08-15 | 16.58 | 16.89 | 0.31 | 1.87% | 16.56 | 16.89 | 41196 | 6930.78 | 1.85% |
| 2025-08-14 | 17.10 | 16.58 | -0.41 | -2.41% | 16.54 | 17.12 | 49780 | 8336.31 | 2.23% |
| 2025-08-13 | 16.83 | 16.99 | 0.19 | 1.13% | 16.72 | 17.12 | 52633 | 8889.85 | 2.36% |
| 2025-08-12 | 16.75 | 16.80 | 0.05 | 0.30% | 16.72 | 16.87 | 37126 | 6231.33 | 1.66% |
| 2025-08-11 | 16.57 | 16.75 | 0.27 | 1.64% | 16.48 | 16.98 | 53533 | 8969.56 | 2.40% |
| 2025-08-08 | 16.40 | 16.48 | 0.10 | 0.61% | 16.24 | 16.52 | 36555 | 5996.62 | 1.64% |
| 2025-08-07 | 16.67 | 16.38 | -0.21 | -1.27% | 16.36 | 16.67 | 34647 | 5694.09 | 1.55% |
| 2025-08-06 | 16.42 | 16.59 | 0.16 | 0.97% | 16.36 | 16.60 | 38140 | 6305.18 | 1.71% |
| 2025-08-05 | 16.35 | 16.43 | 0.21 | 1.29% | 16.23 | 16.50 | 42971 | 7048.88 | 1.93% |
| 2025-08-04 | 15.95 | 16.22 | 0.28 | 1.76% | 15.83 | 16.24 | 36375 | 5858.09 | 1.63% |
| 2025-08-01 | 15.82 | 15.94 | 0.14 | 0.89% | 15.80 | 16.03 | 23215 | 3697.70 | 1.04% |
| 2025-07-31 | 15.93 | 15.80 | -0.13 | -0.82% | 15.72 | 16.13 | 39926 | 6366.92 | 1.79% |
| 2025-07-30 | 16.12 | 15.93 | -0.24 | -1.48% | 15.80 | 16.20 | 47251 | 7542.01 | 2.12% |
| 2025-07-29 | 16.40 | 16.17 | -0.26 | -1.58% | 16.06 | 16.45 | 42515 | 6871.49 | 1.91% |
| 2025-07-28 | 16.30 | 16.43 | 0.18 | 1.11% | 16.30 | 16.78 | 61603 | 10184.35 | 2.76% |
| 2025-07-25 | 16.11 | 16.25 | 0.15 | 0.93% | 16.05 | 16.29 | 42653 | 6920.40 | 1.91% |
| 2025-07-24 | 16.04 | 16.10 | 0.09 | 0.56% | 16.02 | 16.18 | 33290 | 5358.99 | 1.49% |
| 2025-07-23 | 16.17 | 16.01 | -0.12 | -0.74% | 15.97 | 16.19 | 37730 | 6062.80 | 1.69% |
| 2025-07-22 | 16.27 | 16.13 | -0.14 | -0.86% | 16.08 | 16.35 | 41009 | 6634.80 | 1.84% |
| 2025-07-21 | 16.26 | 16.27 | 0.14 | 0.87% | 16.08 | 16.36 | 44072 | 7157.58 | 1.98% |
| 2025-07-18 | 16.17 | 16.13 | -0.04 | -0.25% | 16.01 | 16.29 | 29942 | 4819.03 | 1.34% |
| 2025-07-17 | 16.19 | 16.17 | -0.03 | -0.19% | 16.13 | 16.30 | 39392 | 6384.75 | 1.77% |
| 2025-07-16 | 16.06 | 16.20 | 0.15 | 0.93% | 16.01 | 16.25 | 48381 | 7811.20 | 2.17% |
| 2025-07-15 | 16.20 | 16.05 | -0.15 | -0.93% | 15.80 | 16.20 | 59558 | 9525.18 | 2.67% |
| 2025-07-14 | 15.96 | 16.20 | 0.25 | 1.57% | 15.90 | 16.33 | 57828 | 9329.38 | 2.59% |
| 2025-07-11 | 15.95 | 15.95 | 0.01 | 0.06% | 15.83 | 16.01 | 39734 | 6328.07 | 1.78% |
| 2025-07-10 | 15.90 | 15.94 | 0.04 | 0.25% | 15.76 | 15.99 | 38242 | 6074.51 | 1.71% |
| 2025-07-09 | 15.81 | 15.90 | 0.15 | 0.95% | 15.78 | 16.07 | 53830 | 8557.86 | 2.41% |
| 2025-07-08 | 15.53 | 15.75 | 0.22 | 1.42% | 15.46 | 15.78 | 27841 | 4374.35 | 1.25% |
| 2025-07-07 | 15.50 | 15.53 | 0.08 | 0.52% | 15.31 | 15.55 | 18859 | 2912.43 | 0.85% |
| 2025-07-04 | 15.75 | 15.45 | -0.28 | -1.78% | 15.45 | 15.75 | 29409 | 4571.50 | 1.32% |
| 2025-07-03 | 15.64 | 15.73 | 0.09 | 0.58% | 15.61 | 15.75 | 26685 | 4186.84 | 1.20% |
| 2025-07-02 | 15.76 | 15.64 | -0.16 | -1.01% | 15.54 | 15.80 | 33634 | 5267.90 | 1.51% |
| 2025-07-01 | 16.03 | 15.80 | -0.07 | -0.44% | 15.62 | 16.04 | 40398 | 6369.27 | 1.81% |
| 2025-06-30 | 15.66 | 15.87 | 0.22 | 1.41% | 15.65 | 15.89 | 49513 | 7832.16 | 2.22% |
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。
