| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.19 | 11.03 | -0.09 | -0.81% | 10.92 | 11.22 | 126838 | 14023.80 | 1.61% |
| 2025-10-23 | 11.02 | 11.12 | 0.08 | 0.72% | 10.85 | 11.19 | 156882 | 17255.54 | 2.00% |
| 2025-10-22 | 11.09 | 11.04 | -0.09 | -0.81% | 11.00 | 11.22 | 128144 | 14235.66 | 1.63% |
| 2025-10-21 | 11.22 | 11.13 | -0.10 | -0.89% | 11.01 | 11.22 | 171828 | 19087.18 | 2.19% |
| 2025-10-20 | 11.16 | 11.23 | 0.24 | 2.18% | 10.90 | 11.24 | 226326 | 25101.44 | 2.88% |
| 2025-10-17 | 11.55 | 10.99 | -0.55 | -4.77% | 10.95 | 11.68 | 326083 | 36633.46 | 4.15% |
| 2025-10-16 | 12.06 | 11.54 | -0.56 | -4.63% | 11.52 | 12.06 | 297036 | 34834.75 | 3.78% |
| 2025-10-15 | 11.96 | 12.10 | 0.11 | 0.92% | 11.88 | 12.12 | 146737 | 17622.09 | 1.87% |
| 2025-10-14 | 12.50 | 11.99 | -0.53 | -4.23% | 11.90 | 12.69 | 288629 | 35203.65 | 3.67% |
| 2025-10-13 | 12.46 | 12.52 | -0.21 | -1.65% | 12.25 | 12.56 | 223388 | 27691.04 | 2.84% |
| 2025-10-10 | 12.63 | 12.73 | 0.18 | 1.43% | 12.51 | 13.02 | 213970 | 27426.36 | 2.72% |
| 2025-10-09 | 12.99 | 12.55 | -0.36 | -2.79% | 12.38 | 13.05 | 278137 | 34940.99 | 3.54% |
| 2025-09-30 | 13.16 | 12.91 | -0.28 | -2.12% | 12.86 | 13.28 | 184505 | 24070.43 | 2.35% |
| 2025-09-29 | 12.77 | 13.19 | 0.42 | 3.29% | 12.47 | 13.30 | 265100 | 34468.80 | 3.37% |
| 2025-09-26 | 12.79 | 12.77 | -0.11 | -0.85% | 12.72 | 13.19 | 179294 | 23189.98 | 2.28% |
| 2025-09-25 | 13.08 | 12.88 | -0.19 | -1.45% | 12.80 | 13.20 | 224407 | 29133.22 | 2.86% |
| 2025-09-24 | 13.04 | 13.07 | -0.02 | -0.15% | 12.90 | 13.23 | 194190 | 25378.65 | 2.47% |
| 2025-09-23 | 13.21 | 13.09 | -0.19 | -1.43% | 12.82 | 13.28 | 282619 | 36839.81 | 3.60% |
| 2025-09-22 | 13.50 | 13.28 | -0.06 | -0.45% | 13.08 | 13.60 | 283357 | 37538.84 | 3.61% |
| 2025-09-19 | 13.31 | 13.34 | 0.01 | 0.08% | 13.18 | 13.58 | 298664 | 39947.59 | 3.80% |
| 2025-09-18 | 12.70 | 13.33 | 0.63 | 4.96% | 12.68 | 13.72 | 650783 | 86529.00 | 8.28% |
| 2025-09-17 | 12.73 | 12.70 | -0.05 | -0.39% | 12.58 | 12.83 | 215369 | 27391.30 | 2.74% |
| 2025-09-16 | 12.26 | 12.75 | 0.51 | 4.17% | 12.24 | 12.78 | 351895 | 44166.45 | 4.48% |
| 2025-09-15 | 12.07 | 12.24 | 0.10 | 0.82% | 12.07 | 12.47 | 222291 | 27204.56 | 2.83% |
| 2025-09-12 | 12.25 | 12.14 | -0.10 | -0.82% | 12.05 | 12.29 | 166338 | 20208.17 | 2.12% |
| 2025-09-11 | 12.21 | 12.24 | 0.03 | 0.25% | 11.97 | 12.31 | 227641 | 27579.60 | 2.90% |
| 2025-09-10 | 11.93 | 12.21 | 0.36 | 3.04% | 11.90 | 12.53 | 459204 | 56334.04 | 5.84% |
| 2025-09-09 | 11.62 | 11.85 | -0.25 | -2.07% | 11.48 | 12.00 | 434535 | 51226.20 | 5.53% |
| 2025-09-08 | 12.13 | 12.10 | 0.00 | 0.00% | 11.91 | 12.23 | 301885 | 36427.44 | 3.84% |
| 2025-09-05 | 12.17 | 12.10 | -0.07 | -0.58% | 11.82 | 12.19 | 267222 | 32215.86 | 3.40% |
| 2025-09-04 | 11.70 | 12.17 | 0.48 | 4.11% | 11.69 | 12.37 | 413251 | 49809.20 | 5.26% |
| 2025-09-03 | 11.94 | 11.69 | -0.24 | -2.01% | 11.64 | 12.02 | 180796 | 21303.18 | 2.30% |
| 2025-09-02 | 12.28 | 11.93 | -0.36 | -2.93% | 11.69 | 12.30 | 394207 | 47092.66 | 5.02% |
| 2025-09-01 | 12.48 | 12.29 | -0.14 | -1.13% | 12.24 | 12.53 | 300290 | 37012.68 | 3.82% |
| 2025-08-29 | 12.27 | 12.43 | 0.13 | 1.06% | 12.21 | 12.73 | 348120 | 43559.27 | 4.43% |
| 2025-08-28 | 12.36 | 12.30 | -0.12 | -0.97% | 11.90 | 12.54 | 438862 | 53601.46 | 5.59% |
| 2025-08-27 | 12.73 | 12.42 | -0.30 | -2.36% | 12.39 | 12.91 | 352477 | 44839.34 | 4.49% |
| 2025-08-26 | 12.85 | 12.72 | -0.12 | -0.93% | 12.65 | 13.14 | 357957 | 46111.09 | 4.56% |
| 2025-08-25 | 13.24 | 12.84 | -0.43 | -3.24% | 12.80 | 13.27 | 525842 | 68273.26 | 6.69% |
| 2025-08-22 | 13.37 | 13.27 | -0.12 | -0.90% | 13.13 | 13.60 | 362300 | 48313.72 | 4.61% |
| 2025-08-21 | 13.21 | 13.39 | 0.34 | 2.61% | 13.13 | 13.75 | 525988 | 70612.33 | 6.70% |
| 2025-08-20 | 12.50 | 13.05 | 0.05 | 0.38% | 11.96 | 13.13 | 1007662 | 126777.08 | 12.84% |
| 2025-08-19 | 13.12 | 13.00 | -0.18 | -1.37% | 12.87 | 13.14 | 378031 | 48990.80 | 4.82% |
| 2025-08-18 | 13.21 | 13.18 | 0.03 | 0.23% | 13.00 | 13.46 | 468730 | 62114.20 | 5.97% |
| 2025-08-15 | 12.35 | 13.15 | 0.76 | 6.13% | 12.32 | 13.28 | 544803 | 70320.20 | 6.94% |
| 2025-08-14 | 12.81 | 12.39 | -0.49 | -3.80% | 12.35 | 12.92 | 444877 | 56128.86 | 5.67% |
| 2025-08-13 | 12.34 | 12.88 | 0.55 | 4.46% | 12.32 | 13.05 | 566962 | 72051.61 | 7.23% |
| 2025-08-12 | 12.45 | 12.33 | -0.12 | -0.96% | 12.31 | 12.64 | 375565 | 46717.25 | 4.79% |
| 2025-08-11 | 12.45 | 12.45 | -0.21 | -1.66% | 12.20 | 12.72 | 641359 | 79661.44 | 8.18% |
| 2025-08-08 | 11.56 | 12.66 | 1.05 | 9.04% | 11.54 | 12.68 | 691391 | 83828.41 | 8.81% |
| 2025-08-07 | 11.80 | 11.61 | -0.27 | -2.27% | 11.59 | 11.85 | 313148 | 36568.81 | 3.99% |
| 2025-08-06 | 11.85 | 11.88 | -0.03 | -0.25% | 11.73 | 11.96 | 255781 | 30311.22 | 3.26% |
| 2025-08-05 | 11.81 | 11.91 | 0.09 | 0.76% | 11.62 | 11.99 | 324753 | 38454.06 | 4.14% |
| 2025-08-04 | 11.52 | 11.82 | 0.29 | 2.52% | 11.40 | 11.93 | 424709 | 49586.49 | 5.41% |
| 2025-08-01 | 11.32 | 11.53 | 0.20 | 1.77% | 11.32 | 11.80 | 319076 | 36809.24 | 4.07% |
| 2025-07-31 | 11.45 | 11.33 | -0.19 | -1.65% | 11.26 | 11.57 | 314608 | 35911.84 | 4.01% |
| 2025-07-30 | 11.32 | 11.52 | 0.18 | 1.59% | 11.28 | 11.66 | 403807 | 46308.72 | 5.15% |
| 2025-07-29 | 11.67 | 11.34 | -0.38 | -3.24% | 11.11 | 11.72 | 639217 | 72363.45 | 8.15% |
| 2025-07-28 | 12.16 | 11.72 | -0.13 | -1.10% | 11.64 | 12.18 | 666276 | 78766.00 | 8.49% |
| 2025-07-25 | 11.39 | 11.85 | 0.56 | 4.96% | 11.38 | 11.92 | 761935 | 89408.99 | 9.71% |
| 2025-07-24 | 11.43 | 11.29 | 0.11 | 0.98% | 11.18 | 11.47 | 710846 | 80551.74 | 9.06% |
| 2025-07-23 | 10.88 | 11.18 | 0.34 | 3.14% | 10.84 | 11.23 | 670429 | 74222.35 | 8.55% |
| 2025-07-22 | 10.57 | 10.84 | 0.28 | 2.65% | 10.46 | 10.86 | 494016 | 52904.91 | 6.30% |
| 2025-07-21 | 10.34 | 10.56 | 0.22 | 2.13% | 10.32 | 10.59 | 315501 | 33211.96 | 4.02% |
| 2025-07-18 | 10.32 | 10.34 | 0.01 | 0.10% | 10.28 | 10.44 | 171486 | 17769.86 | 2.19% |
| 2025-07-17 | 10.32 | 10.33 | -0.03 | -0.29% | 10.25 | 10.41 | 203003 | 20940.27 | 2.59% |
| 2025-07-16 | 10.29 | 10.36 | 0.02 | 0.19% | 10.29 | 10.41 | 165852 | 17182.91 | 2.11% |
| 2025-07-15 | 10.61 | 10.34 | -0.33 | -3.09% | 10.27 | 10.62 | 358648 | 37262.27 | 4.57% |
| 2025-07-14 | 10.50 | 10.67 | 0.17 | 1.62% | 10.44 | 10.80 | 294213 | 31280.51 | 3.75% |
| 2025-07-11 | 10.51 | 10.50 | -0.03 | -0.28% | 10.46 | 10.57 | 206071 | 21657.17 | 2.63% |
| 2025-07-10 | 10.54 | 10.53 | -0.04 | -0.38% | 10.39 | 10.56 | 251090 | 26297.12 | 3.20% |
| 2025-07-09 | 10.59 | 10.57 | -0.05 | -0.47% | 10.51 | 10.81 | 321492 | 34210.23 | 4.10% |
| 2025-07-08 | 10.57 | 10.62 | -0.08 | -0.75% | 10.46 | 10.62 | 402765 | 42430.69 | 5.13% |
| 2025-07-07 | 10.35 | 10.70 | 0.36 | 3.48% | 10.34 | 10.87 | 547611 | 58479.86 | 6.98% |
| 2025-07-04 | 10.44 | 10.34 | -0.05 | -0.48% | 10.24 | 10.45 | 288359 | 29788.47 | 3.68% |
| 2025-07-03 | 10.26 | 10.39 | 0.13 | 1.27% | 10.25 | 10.48 | 368446 | 38221.38 | 4.70% |
| 2025-07-02 | 10.31 | 10.26 | -0.05 | -0.48% | 10.21 | 10.34 | 225156 | 23122.97 | 2.87% |
| 2025-07-01 | 10.33 | 10.31 | -0.02 | -0.19% | 10.19 | 10.36 | 245709 | 25226.52 | 3.13% |
| 2025-06-30 | 10.25 | 10.33 | 0.08 | 0.78% | 10.20 | 10.37 | 223157 | 22991.76 | 2.84% |
| 2025-06-27 | 10.23 | 10.25 | 0.02 | 0.20% | 10.20 | 10.35 | 200504 | 20590.97 | 2.56% |
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。
