| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 9.27 | 9.51 | 0.23 | 2.48% | 9.10 | 9.52 | 349761 | 32711.36 | 4.49% |
| 2025-05-16 | 9.26 | 9.28 | 0.01 | 0.11% | 9.23 | 9.35 | 158195 | 14704.55 | 2.03% |
| 2025-05-15 | 9.31 | 9.27 | -0.09 | -0.96% | 9.15 | 9.65 | 404706 | 37876.59 | 5.19% |
| 2025-05-14 | 9.34 | 9.36 | -0.01 | -0.11% | 9.29 | 9.41 | 147106 | 13744.36 | 1.89% |
| 2025-05-13 | 9.44 | 9.37 | -0.04 | -0.43% | 9.29 | 9.46 | 179795 | 16824.43 | 2.31% |
| 2025-05-12 | 9.41 | 9.41 | 0.06 | 0.64% | 9.33 | 9.47 | 194813 | 18299.15 | 2.50% |
| 2025-05-09 | 9.51 | 9.35 | -0.17 | -1.79% | 9.33 | 9.60 | 215661 | 20377.56 | 2.77% |
| 2025-05-08 | 9.60 | 9.52 | -0.06 | -0.63% | 9.48 | 9.61 | 241477 | 23020.21 | 3.10% |
| 2025-05-07 | 9.77 | 9.58 | -0.16 | -1.64% | 9.52 | 9.82 | 287425 | 27695.08 | 3.69% |
| 2025-05-06 | 9.57 | 9.74 | 0.28 | 2.96% | 9.44 | 9.74 | 314574 | 30165.40 | 4.04% |
| 2025-04-30 | 9.68 | 9.46 | -0.22 | -2.27% | 9.39 | 9.73 | 310821 | 29689.18 | 3.99% |
| 2025-04-29 | 9.65 | 9.68 | -0.03 | -0.31% | 9.65 | 9.99 | 334704 | 32781.30 | 4.29% |
| 2025-04-28 | 9.25 | 9.71 | 0.48 | 5.20% | 9.24 | 9.88 | 619788 | 59610.61 | 7.95% |
| 2025-04-25 | 9.70 | 9.23 | -0.23 | -2.43% | 9.18 | 9.75 | 524016 | 49381.73 | 6.60% |
| 2025-04-24 | 9.27 | 9.46 | 0.24 | 2.60% | 9.21 | 9.54 | 291983 | 27478.78 | 3.68% |
| 2025-04-23 | 9.42 | 9.22 | -0.18 | -1.91% | 9.17 | 9.47 | 216277 | 20073.41 | 2.72% |
| 2025-04-22 | 9.45 | 9.40 | 0.03 | 0.32% | 9.29 | 9.47 | 217278 | 20358.57 | 2.74% |
| 2025-04-21 | 8.72 | 9.37 | 0.62 | 7.09% | 8.72 | 9.49 | 421967 | 38734.66 | 5.31% |
| 2025-04-18 | 8.93 | 8.75 | -0.17 | -1.91% | 8.71 | 8.93 | 148490 | 13039.39 | 1.87% |
| 2025-04-17 | 8.44 | 8.92 | 0.49 | 5.81% | 8.37 | 9.20 | 391694 | 34561.65 | 4.93% |
| 2025-04-16 | 8.68 | 8.43 | -0.26 | -2.99% | 8.37 | 8.68 | 135671 | 11506.24 | 1.71% |
| 2025-04-15 | 8.80 | 8.69 | -0.16 | -1.81% | 8.68 | 8.83 | 99518 | 8700.81 | 1.25% |
| 2025-04-14 | 8.82 | 8.85 | 0.04 | 0.45% | 8.76 | 8.95 | 165495 | 14618.83 | 2.08% |
| 2025-04-11 | 8.90 | 8.81 | -0.12 | -1.34% | 8.72 | 9.01 | 196667 | 17388.73 | 2.48% |
| 2025-04-10 | 8.87 | 8.93 | 0.06 | 0.68% | 8.87 | 9.12 | 270781 | 24354.07 | 3.41% |
| 2025-04-09 | 8.70 | 8.87 | 0.03 | 0.34% | 8.40 | 8.93 | 319302 | 27719.27 | 4.02% |
| 2025-04-08 | 8.38 | 8.84 | 0.66 | 8.07% | 8.31 | 8.89 | 457813 | 39501.98 | 5.77% |
| 2025-04-07 | 8.60 | 8.18 | -0.91 | -10.01% | 8.18 | 8.63 | 301571 | 25125.55 | 3.80% |
| 2025-04-03 | 9.03 | 9.09 | 0.01 | 0.11% | 8.99 | 9.22 | 140636 | 12801.51 | 1.77% |
| 2025-04-02 | 8.96 | 9.08 | 0.12 | 1.34% | 8.91 | 9.18 | 127291 | 11526.54 | 1.60% |
| 2025-04-01 | 9.00 | 8.96 | -0.04 | -0.44% | 8.92 | 9.08 | 147585 | 13277.33 | 1.86% |
| 2025-03-31 | 9.16 | 9.00 | -0.20 | -2.17% | 8.80 | 9.18 | 200757 | 18000.05 | 2.53% |
| 2025-03-28 | 9.52 | 9.20 | -0.37 | -3.87% | 9.15 | 9.54 | 266126 | 24680.40 | 3.35% |
| 2025-03-27 | 9.58 | 9.57 | -0.06 | -0.62% | 9.54 | 9.80 | 219151 | 21203.66 | 2.76% |
| 2025-03-26 | 9.63 | 9.63 | -0.01 | -0.10% | 9.60 | 9.74 | 129523 | 12495.43 | 1.63% |
| 2025-03-25 | 9.53 | 9.64 | 0.11 | 1.15% | 9.41 | 9.74 | 216701 | 20805.26 | 2.73% |
| 2025-03-24 | 9.53 | 9.53 | -0.04 | -0.42% | 9.36 | 9.66 | 236294 | 22436.19 | 2.98% |
| 2025-03-21 | 9.62 | 9.57 | -0.11 | -1.14% | 9.51 | 9.70 | 163264 | 15681.54 | 2.06% |
| 2025-03-20 | 9.86 | 9.68 | -0.18 | -1.83% | 9.65 | 9.90 | 175655 | 17114.54 | 2.21% |
| 2025-03-19 | 9.82 | 9.86 | 0.05 | 0.51% | 9.81 | 10.04 | 212704 | 21070.25 | 2.68% |
| 2025-03-18 | 10.01 | 9.81 | -0.25 | -2.49% | 9.68 | 10.05 | 329323 | 32342.14 | 4.15% |
| 2025-03-17 | 10.18 | 10.06 | 0.00 | 0.00% | 9.96 | 10.40 | 314232 | 31750.99 | 3.96% |
| 2025-03-14 | 9.89 | 10.06 | 0.16 | 1.62% | 9.80 | 10.23 | 376035 | 37636.49 | 4.74% |
| 2025-03-13 | 9.76 | 9.90 | 0.14 | 1.43% | 9.68 | 9.99 | 376663 | 37001.88 | 4.74% |
| 2025-03-12 | 9.56 | 9.76 | 0.22 | 2.31% | 9.36 | 9.83 | 487339 | 46807.74 | 6.14% |
| 2025-03-11 | 9.04 | 9.54 | 0.46 | 5.07% | 8.92 | 9.54 | 585105 | 54382.53 | 7.37% |
| 2025-03-10 | 8.68 | 9.08 | 0.41 | 4.73% | 8.67 | 9.23 | 574162 | 51591.30 | 7.23% |
| 2025-03-07 | 8.84 | 8.67 | -0.15 | -1.70% | 8.61 | 8.84 | 281924 | 24614.60 | 3.55% |
| 2025-03-06 | 8.88 | 8.82 | -0.03 | -0.34% | 8.73 | 8.91 | 203845 | 17989.18 | 2.57% |
| 2025-03-05 | 8.87 | 8.85 | -0.04 | -0.45% | 8.75 | 8.91 | 133376 | 11759.71 | 1.68% |
| 2025-03-04 | 8.83 | 8.89 | 0.03 | 0.34% | 8.79 | 8.92 | 131082 | 11604.47 | 1.65% |
| 2025-03-03 | 8.91 | 8.86 | -0.04 | -0.45% | 8.81 | 9.02 | 148558 | 13254.02 | 1.87% |
| 2025-02-28 | 9.08 | 8.90 | -0.15 | -1.66% | 8.86 | 9.18 | 205829 | 18543.96 | 2.59% |
| 2025-02-27 | 9.03 | 9.05 | 0.06 | 0.67% | 8.91 | 9.08 | 227278 | 20434.19 | 2.86% |
| 2025-02-26 | 9.03 | 8.99 | -0.04 | -0.44% | 8.95 | 9.14 | 191234 | 17240.45 | 2.41% |
| 2025-02-25 | 9.13 | 9.03 | -0.16 | -1.74% | 8.94 | 9.21 | 273432 | 24785.05 | 3.44% |
| 2025-02-24 | 9.50 | 9.19 | -0.15 | -1.61% | 9.17 | 9.68 | 272692 | 25507.97 | 3.43% |
| 2025-02-21 | 9.60 | 9.34 | -0.22 | -2.30% | 9.28 | 9.60 | 190247 | 17891.89 | 2.40% |
| 2025-02-20 | 9.41 | 9.56 | 0.15 | 1.59% | 9.20 | 9.58 | 170904 | 16090.96 | 2.15% |
| 2025-02-19 | 9.38 | 9.41 | 0.05 | 0.53% | 9.30 | 9.52 | 157948 | 14845.74 | 1.99% |
| 2025-02-18 | 9.68 | 9.36 | -0.33 | -3.41% | 9.32 | 9.78 | 182671 | 17400.55 | 2.30% |
| 2025-02-17 | 9.88 | 9.69 | -0.11 | -1.12% | 9.43 | 9.88 | 212387 | 20435.78 | 2.67% |
| 2025-02-14 | 9.88 | 9.80 | -0.08 | -0.81% | 9.75 | 9.94 | 120645 | 11876.43 | 1.52% |
| 2025-02-13 | 10.06 | 9.88 | -0.20 | -1.98% | 9.88 | 10.08 | 149722 | 14892.27 | 1.89% |
| 2025-02-12 | 10.14 | 10.08 | -0.11 | -1.08% | 9.98 | 10.25 | 154534 | 15635.01 | 1.95% |
| 2025-02-11 | 10.07 | 10.19 | 0.12 | 1.19% | 9.78 | 10.25 | 293248 | 29302.05 | 3.69% |
| 2025-02-10 | 10.06 | 10.07 | 0.01 | 0.10% | 10.03 | 10.30 | 206737 | 20982.79 | 2.60% |
| 2025-02-07 | 10.16 | 10.06 | -0.08 | -0.79% | 9.93 | 10.23 | 201391 | 20306.08 | 2.54% |
| 2025-02-06 | 9.77 | 10.14 | 0.34 | 3.47% | 9.77 | 10.22 | 193171 | 19482.15 | 2.43% |
| 2025-02-05 | 9.96 | 9.80 | -0.07 | -0.71% | 9.74 | 9.98 | 104972 | 10322.29 | 1.32% |
| 2025-01-27 | 10.11 | 9.87 | -0.26 | -2.57% | 9.86 | 10.14 | 152132 | 15136.95 | 1.92% |
| 2025-01-24 | 9.85 | 10.13 | 0.16 | 1.60% | 9.85 | 10.28 | 150160 | 15154.93 | 1.89% |
| 2025-01-23 | 10.45 | 9.97 | -0.42 | -4.04% | 9.95 | 10.51 | 255988 | 26056.40 | 3.22% |
| 2025-01-22 | 10.30 | 10.39 | 0.08 | 0.78% | 10.22 | 10.54 | 187444 | 19364.91 | 2.36% |
| 2025-01-21 | 10.03 | 10.31 | 0.34 | 3.41% | 9.77 | 10.33 | 216692 | 21835.38 | 2.73% |
| 2025-01-20 | 10.05 | 9.97 | -0.04 | -0.40% | 9.95 | 10.22 | 179183 | 18025.08 | 2.26% |
| 2025-01-17 | 10.13 | 10.01 | -0.14 | -1.38% | 9.94 | 10.23 | 182722 | 18367.60 | 2.30% |
| 2025-01-16 | 10.41 | 10.15 | -0.07 | -0.68% | 9.93 | 10.57 | 330751 | 33735.52 | 4.17% |
| 2025-01-15 | 10.50 | 10.22 | -0.70 | -6.41% | 10.11 | 10.55 | 412498 | 42501.68 | 5.20% |
| 2025-01-14 | 10.40 | 10.92 | 0.54 | 5.20% | 10.38 | 11.01 | 254181 | 27495.58 | 3.20% |
诺 普 信(002215)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。
