| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.77 | 10.70 | -0.07 | -0.65% | 10.68 | 10.85 | 104416 | 11208.73 | 1.33% |
| 2025-12-11 | 10.92 | 10.77 | -0.15 | -1.37% | 10.76 | 11.00 | 87211 | 9461.76 | 1.11% |
| 2025-12-10 | 10.88 | 10.92 | 0.03 | 0.28% | 10.81 | 11.02 | 99625 | 10883.05 | 1.27% |
| 2025-12-09 | 11.02 | 10.89 | -0.16 | -1.45% | 10.84 | 11.23 | 120749 | 13305.49 | 1.54% |
| 2025-12-08 | 11.07 | 11.05 | 0.01 | 0.09% | 11.01 | 11.16 | 81442 | 9014.33 | 1.04% |
| 2025-12-05 | 10.87 | 11.04 | 0.15 | 1.38% | 10.81 | 11.08 | 75902 | 8328.75 | 0.97% |
| 2025-12-04 | 10.99 | 10.89 | -0.13 | -1.18% | 10.84 | 11.03 | 85815 | 9365.00 | 1.09% |
| 2025-12-03 | 11.22 | 11.02 | -0.23 | -2.04% | 10.94 | 11.25 | 132206 | 14661.30 | 1.68% |
| 2025-12-02 | 11.20 | 11.25 | 0.05 | 0.45% | 11.08 | 11.41 | 130855 | 14693.51 | 1.67% |
| 2025-12-01 | 11.01 | 11.20 | 0.42 | 3.90% | 11.00 | 11.39 | 281080 | 31561.73 | 3.58% |
| 2025-11-28 | 10.72 | 10.78 | 0.01 | 0.09% | 10.47 | 10.80 | 155756 | 16628.46 | 1.98% |
| 2025-11-27 | 10.82 | 10.77 | 0.00 | 0.00% | 10.72 | 11.04 | 172748 | 18705.97 | 2.20% |
| 2025-11-26 | 11.43 | 10.77 | -0.80 | -6.91% | 10.71 | 11.43 | 407295 | 44837.66 | 5.18% |
| 2025-11-25 | 11.53 | 11.57 | 0.05 | 0.43% | 11.45 | 11.66 | 118419 | 13676.02 | 1.51% |
| 2025-11-24 | 11.37 | 11.52 | 0.24 | 2.13% | 11.25 | 11.64 | 135983 | 15576.80 | 1.73% |
| 2025-11-21 | 11.43 | 11.28 | -0.23 | -2.00% | 11.25 | 11.66 | 164399 | 18855.32 | 2.09% |
| 2025-11-20 | 11.60 | 11.51 | -0.04 | -0.35% | 11.42 | 11.70 | 141012 | 16287.18 | 1.79% |
| 2025-11-19 | 11.48 | 11.55 | 0.12 | 1.05% | 11.43 | 11.69 | 198361 | 22969.99 | 2.52% |
| 2025-11-18 | 12.20 | 11.43 | -0.77 | -6.31% | 11.37 | 12.26 | 370077 | 43271.14 | 4.71% |
| 2025-11-17 | 12.83 | 12.20 | -0.52 | -4.09% | 12.18 | 12.88 | 234372 | 28984.02 | 2.98% |
| 2025-11-14 | 12.52 | 12.72 | 0.12 | 0.95% | 12.52 | 13.19 | 243872 | 31554.21 | 3.10% |
| 2025-11-13 | 12.69 | 12.60 | -0.10 | -0.79% | 12.52 | 12.80 | 148436 | 18746.25 | 1.89% |
| 2025-11-12 | 12.72 | 12.70 | -0.01 | -0.08% | 12.46 | 12.82 | 135337 | 17150.57 | 1.72% |
| 2025-11-11 | 12.40 | 12.71 | 0.31 | 2.50% | 12.30 | 12.77 | 197762 | 24858.07 | 2.52% |
| 2025-11-10 | 12.75 | 12.40 | -0.35 | -2.75% | 12.20 | 12.80 | 210263 | 26127.70 | 2.68% |
| 2025-11-07 | 12.80 | 12.75 | -0.06 | -0.47% | 12.65 | 12.91 | 121064 | 15481.89 | 1.54% |
| 2025-11-06 | 12.56 | 12.81 | 0.26 | 2.07% | 12.52 | 12.95 | 166823 | 21266.13 | 2.12% |
| 2025-11-05 | 12.66 | 12.55 | -0.25 | -1.95% | 12.54 | 12.78 | 128827 | 16310.61 | 1.64% |
| 2025-11-04 | 12.76 | 12.80 | 0.10 | 0.79% | 12.52 | 12.93 | 249900 | 31691.82 | 3.18% |
| 2025-11-03 | 12.35 | 12.70 | 0.49 | 4.01% | 12.16 | 12.92 | 287771 | 36265.80 | 3.66% |
| 2025-10-31 | 12.11 | 12.21 | 0.13 | 1.08% | 12.09 | 12.42 | 164657 | 20218.11 | 2.10% |
| 2025-10-30 | 12.08 | 12.08 | -0.02 | -0.17% | 11.92 | 12.20 | 148789 | 17944.62 | 1.89% |
| 2025-10-29 | 11.63 | 12.10 | 0.44 | 3.77% | 11.63 | 12.24 | 257434 | 31071.96 | 3.28% |
| 2025-10-28 | 11.70 | 11.66 | -0.11 | -0.93% | 11.54 | 11.78 | 184410 | 21527.30 | 2.35% |
| 2025-10-27 | 11.05 | 11.77 | 0.74 | 6.71% | 11.04 | 11.84 | 354352 | 40552.47 | 4.51% |
| 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% |
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。
