| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.34 | 10.23 | -0.07 | -0.68% | 10.14 | 10.34 | 292057 | 29874.23 | 3.72% |
| 2025-06-25 | 10.50 | 10.30 | -0.18 | -1.72% | 10.18 | 10.55 | 358601 | 36954.32 | 4.57% |
| 2025-06-24 | 10.37 | 10.48 | 0.16 | 1.55% | 10.34 | 10.58 | 244528 | 25638.61 | 3.12% |
| 2025-06-23 | 10.24 | 10.32 | -0.01 | -0.10% | 10.24 | 10.38 | 191234 | 19726.24 | 2.44% |
| 2025-06-20 | 10.57 | 10.33 | -0.20 | -1.90% | 10.28 | 10.60 | 251398 | 26150.29 | 3.20% |
| 2025-06-19 | 10.75 | 10.53 | -0.23 | -2.14% | 10.50 | 10.79 | 276175 | 29259.25 | 3.52% |
| 2025-06-18 | 11.02 | 10.76 | -0.32 | -2.89% | 10.75 | 11.13 | 359259 | 39064.59 | 4.58% |
| 2025-06-17 | 11.11 | 11.08 | -0.07 | -0.63% | 11.04 | 11.37 | 278770 | 31065.61 | 3.55% |
| 2025-06-16 | 11.13 | 11.15 | 0.02 | 0.18% | 11.10 | 11.42 | 271975 | 30530.85 | 3.49% |
| 2025-06-13 | 11.27 | 11.13 | -0.26 | -2.28% | 11.06 | 11.37 | 399622 | 44586.42 | 5.13% |
| 2025-06-12 | 11.72 | 11.39 | -0.28 | -2.40% | 11.28 | 11.77 | 429607 | 49275.18 | 5.51% |
| 2025-06-11 | 11.60 | 11.67 | 0.07 | 0.60% | 11.45 | 11.77 | 333116 | 38616.30 | 4.27% |
| 2025-06-10 | 11.66 | 11.60 | -0.06 | -0.51% | 11.56 | 12.08 | 623218 | 73164.16 | 8.00% |
| 2025-06-09 | 11.10 | 11.66 | 0.62 | 5.62% | 11.06 | 11.75 | 698922 | 81155.09 | 8.97% |
| 2025-06-06 | 11.10 | 11.04 | -0.23 | -2.04% | 11.01 | 11.29 | 459122 | 51077.02 | 5.89% |
| 2025-06-05 | 11.19 | 11.27 | 0.20 | 1.81% | 11.12 | 11.66 | 683066 | 77722.25 | 8.76% |
| 2025-06-04 | 11.29 | 11.07 | -0.22 | -1.95% | 11.01 | 11.29 | 510833 | 56751.54 | 6.55% |
| 2025-06-03 | 10.91 | 11.29 | 0.24 | 2.17% | 10.90 | 11.48 | 639967 | 71414.62 | 8.21% |
| 2025-05-30 | 11.30 | 11.05 | -0.29 | -2.56% | 11.01 | 11.65 | 822344 | 92333.80 | 10.55% |
| 2025-05-29 | 11.78 | 11.69 | -0.31 | -2.58% | 11.53 | 12.09 | 1085640 | 127640.23 | 13.93% |
| 2025-05-28 | 12.80 | 12.00 | -0.33 | -2.68% | 11.80 | 12.95 | 1684203 | 206961.22 | 21.61% |
| 2025-05-27 | 11.55 | 12.33 | 1.12 | 9.99% | 11.35 | 12.33 | 1563763 | 185052.84 | 20.06% |
| 2025-05-26 | 10.22 | 11.21 | 1.02 | 10.01% | 10.14 | 11.21 | 672935 | 73110.72 | 8.63% |
| 2025-05-23 | 10.33 | 10.19 | -0.14 | -1.36% | 10.19 | 10.64 | 320191 | 33177.57 | 4.11% |
| 2025-05-22 | 10.60 | 10.33 | -0.35 | -3.28% | 10.26 | 10.65 | 454667 | 47231.08 | 5.83% |
| 2025-05-21 | 10.00 | 10.68 | 0.68 | 6.80% | 9.87 | 10.96 | 837485 | 86716.60 | 10.75% |
| 2025-05-20 | 9.51 | 10.00 | 0.49 | 5.15% | 9.46 | 10.20 | 648255 | 64345.39 | 8.32% |
| 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% |
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。
