| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.96 | 11.11 | 0.25 | 2.30% | 10.88 | 11.15 | 145674 | 16046.31 | 1.81% |
| 2026-02-02 | 11.58 | 10.86 | -0.71 | -6.14% | 10.85 | 11.62 | 322852 | 36182.45 | 4.02% |
| 2026-01-30 | 11.30 | 11.57 | 0.21 | 1.85% | 11.27 | 11.65 | 294931 | 33977.68 | 3.67% |
| 2026-01-29 | 11.29 | 11.36 | 0.06 | 0.53% | 11.20 | 11.65 | 258871 | 29701.70 | 3.22% |
| 2026-01-28 | 11.15 | 11.30 | 0.12 | 1.07% | 11.06 | 11.35 | 165109 | 18510.09 | 2.06% |
| 2026-01-27 | 11.27 | 11.18 | -0.12 | -1.06% | 11.05 | 11.38 | 210369 | 23503.51 | 2.62% |
| 2026-01-26 | 11.55 | 11.30 | -0.28 | -2.42% | 11.14 | 11.56 | 282083 | 31837.13 | 3.51% |
| 2026-01-23 | 11.51 | 11.58 | 0.07 | 0.61% | 11.45 | 11.65 | 226056 | 26083.00 | 2.82% |
| 2026-01-22 | 11.55 | 11.51 | -0.04 | -0.35% | 11.42 | 11.72 | 214243 | 24748.52 | 2.67% |
| 2026-01-21 | 11.62 | 11.55 | -0.12 | -1.03% | 11.47 | 11.72 | 225901 | 26122.93 | 2.88% |
| 2026-01-20 | 11.72 | 11.67 | -0.05 | -0.43% | 11.47 | 11.72 | 232558 | 26863.86 | 2.96% |
| 2026-01-19 | 11.34 | 11.72 | 0.42 | 3.72% | 11.33 | 11.84 | 284385 | 33121.25 | 3.62% |
| 2026-01-16 | 11.48 | 11.30 | -0.18 | -1.57% | 11.23 | 11.54 | 189280 | 21389.83 | 2.41% |
| 2026-01-15 | 11.17 | 11.48 | 0.29 | 2.59% | 11.10 | 11.63 | 262367 | 29995.48 | 3.34% |
| 2026-01-14 | 11.08 | 11.19 | 0.11 | 0.99% | 11.00 | 11.45 | 236067 | 26495.95 | 3.00% |
| 2026-01-13 | 11.38 | 11.08 | -0.32 | -2.81% | 11.03 | 11.45 | 248512 | 27755.28 | 3.16% |
| 2026-01-12 | 10.95 | 11.40 | 0.46 | 4.20% | 10.91 | 11.43 | 317878 | 35595.07 | 4.05% |
| 2026-01-09 | 10.87 | 10.94 | 0.05 | 0.46% | 10.84 | 11.03 | 158316 | 17291.46 | 2.02% |
| 2026-01-08 | 10.78 | 10.89 | 0.07 | 0.65% | 10.76 | 10.94 | 99022 | 10742.01 | 1.26% |
| 2026-01-07 | 11.01 | 10.82 | -0.16 | -1.46% | 10.78 | 11.08 | 141602 | 15403.32 | 1.80% |
| 2026-01-06 | 10.79 | 10.98 | 0.21 | 1.95% | 10.77 | 11.10 | 167371 | 18400.80 | 2.13% |
| 2026-01-05 | 10.61 | 10.77 | 0.18 | 1.70% | 10.60 | 10.86 | 121568 | 13060.54 | 1.55% |
| 2025-12-31 | 10.88 | 10.59 | -0.28 | -2.58% | 10.52 | 10.93 | 127890 | 13633.40 | 1.63% |
| 2025-12-30 | 10.80 | 10.87 | 0.02 | 0.18% | 10.77 | 11.02 | 99570 | 10862.90 | 1.27% |
| 2025-12-29 | 11.12 | 10.85 | -0.26 | -2.34% | 10.81 | 11.16 | 155256 | 16910.60 | 1.98% |
| 2025-12-26 | 10.99 | 11.11 | 0.07 | 0.63% | 10.98 | 11.30 | 163580 | 18269.61 | 2.08% |
| 2025-12-25 | 10.46 | 11.04 | 0.58 | 5.54% | 10.44 | 11.10 | 253098 | 27438.09 | 3.22% |
| 2025-12-24 | 10.36 | 10.46 | 0.15 | 1.45% | 10.22 | 10.47 | 133418 | 13792.48 | 1.70% |
| 2025-12-23 | 10.48 | 10.31 | -0.16 | -1.53% | 10.27 | 10.54 | 160328 | 16633.46 | 2.04% |
| 2025-12-22 | 10.59 | 10.47 | -0.12 | -1.13% | 10.33 | 10.60 | 130795 | 13685.64 | 1.66% |
| 2025-12-19 | 10.42 | 10.59 | 0.12 | 1.15% | 10.41 | 10.65 | 94675 | 9992.54 | 1.21% |
| 2025-12-18 | 10.58 | 10.47 | -0.12 | -1.13% | 10.45 | 10.68 | 76677 | 8085.79 | 0.98% |
| 2025-12-17 | 10.47 | 10.59 | 0.10 | 0.95% | 10.22 | 10.73 | 135891 | 14161.75 | 1.73% |
| 2025-12-16 | 10.60 | 10.49 | -0.09 | -0.85% | 10.42 | 10.72 | 89276 | 9376.42 | 1.14% |
| 2025-12-15 | 10.70 | 10.58 | -0.12 | -1.12% | 10.54 | 10.73 | 91118 | 9669.14 | 1.16% |
| 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% |
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。
