| 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 | 10.74 | 10.82 | 0.17 | 1.60% | 10.64 | 10.82 | 37495 | 4023.97 | 1.46% |
| 2026-02-02 | 10.76 | 10.65 | -0.19 | -1.75% | 10.63 | 11.01 | 60557 | 6546.79 | 2.36% |
| 2026-01-30 | 10.65 | 10.84 | 0.20 | 1.88% | 10.59 | 10.85 | 64718 | 6964.01 | 2.52% |
| 2026-01-29 | 10.65 | 10.64 | -0.02 | -0.19% | 10.56 | 10.76 | 50230 | 5365.48 | 1.96% |
| 2026-01-28 | 10.82 | 10.66 | -0.17 | -1.57% | 10.63 | 10.85 | 58482 | 6248.77 | 2.28% |
| 2026-01-27 | 10.93 | 10.83 | -0.08 | -0.73% | 10.54 | 10.95 | 61470 | 6589.35 | 2.40% |
| 2026-01-26 | 11.19 | 10.91 | -0.29 | -2.59% | 10.80 | 11.19 | 91305 | 10005.28 | 3.56% |
| 2026-01-23 | 11.18 | 11.20 | 0.03 | 0.27% | 11.10 | 11.22 | 62830 | 7011.54 | 2.45% |
| 2026-01-22 | 11.14 | 11.17 | 0.05 | 0.45% | 11.05 | 11.18 | 48010 | 5347.39 | 1.87% |
| 2026-01-21 | 11.04 | 11.12 | 0.09 | 0.82% | 10.83 | 11.13 | 67235 | 7437.34 | 2.62% |
| 2026-01-20 | 11.07 | 11.03 | -0.06 | -0.54% | 10.97 | 11.19 | 66956 | 7397.28 | 2.61% |
| 2026-01-19 | 10.90 | 11.09 | 0.14 | 1.28% | 10.84 | 11.09 | 85111 | 9351.01 | 3.32% |
| 2026-01-16 | 10.79 | 10.95 | 0.16 | 1.48% | 10.72 | 10.97 | 98067 | 10633.00 | 3.82% |
| 2026-01-15 | 11.12 | 10.79 | -0.51 | -4.51% | 10.66 | 11.20 | 171940 | 18652.69 | 6.70% |
| 2026-01-14 | 11.35 | 11.30 | -0.05 | -0.44% | 11.14 | 11.53 | 102867 | 11661.54 | 4.01% |
| 2026-01-13 | 11.80 | 11.35 | -0.45 | -3.81% | 11.32 | 11.80 | 116403 | 13390.66 | 4.54% |
| 2026-01-12 | 11.69 | 11.80 | 0.12 | 1.03% | 11.53 | 11.88 | 128008 | 15005.60 | 4.99% |
| 2026-01-09 | 11.74 | 11.68 | -0.04 | -0.34% | 11.46 | 11.74 | 99118 | 11486.95 | 3.86% |
| 2026-01-08 | 11.32 | 11.72 | 0.41 | 3.63% | 11.28 | 11.89 | 136644 | 15950.75 | 5.33% |
| 2026-01-07 | 11.43 | 11.31 | -0.13 | -1.14% | 11.30 | 11.49 | 84079 | 9547.36 | 3.28% |
| 2026-01-06 | 11.65 | 11.44 | -0.16 | -1.38% | 11.35 | 11.68 | 106838 | 12278.05 | 4.16% |
| 2026-01-05 | 11.55 | 11.60 | 0.11 | 0.96% | 11.33 | 11.68 | 86510 | 9996.92 | 3.37% |
| 2025-12-31 | 11.82 | 11.49 | -0.33 | -2.79% | 11.47 | 11.92 | 108189 | 12525.24 | 4.22% |
| 2025-12-30 | 12.00 | 11.82 | -0.26 | -2.15% | 11.81 | 12.30 | 91045 | 10895.03 | 3.55% |
| 2025-12-29 | 12.14 | 12.08 | 0.16 | 1.34% | 11.76 | 12.24 | 133710 | 16033.40 | 5.21% |
| 2025-12-26 | 11.90 | 11.92 | 0.12 | 1.02% | 11.82 | 12.48 | 182321 | 22117.71 | 7.11% |
| 2025-12-25 | 11.72 | 11.80 | 0.14 | 1.20% | 11.63 | 11.92 | 111887 | 13210.98 | 4.36% |
| 2025-12-24 | 11.52 | 11.66 | 0.13 | 1.13% | 11.45 | 11.71 | 76836 | 8927.99 | 3.00% |
| 2025-12-23 | 11.90 | 11.53 | -0.36 | -3.03% | 11.51 | 11.92 | 122237 | 14199.73 | 4.76% |
| 2025-12-22 | 12.12 | 11.89 | -0.21 | -1.74% | 11.81 | 12.17 | 106818 | 12700.02 | 4.16% |
| 2025-12-19 | 12.01 | 12.10 | 0.10 | 0.83% | 11.79 | 12.19 | 136756 | 16402.01 | 5.33% |
| 2025-12-18 | 12.36 | 12.00 | -0.46 | -3.69% | 11.97 | 12.45 | 185642 | 22485.24 | 7.24% |
| 2025-12-17 | 12.51 | 12.46 | -0.11 | -0.88% | 12.27 | 12.69 | 187103 | 23285.73 | 7.29% |
| 2025-12-16 | 12.05 | 12.57 | 0.48 | 3.97% | 12.03 | 12.75 | 311815 | 39104.91 | 12.15% |
| 2025-12-15 | 11.96 | 12.09 | 0.01 | 0.08% | 11.81 | 12.29 | 196282 | 23768.93 | 7.65% |
| 2025-12-12 | 11.70 | 12.08 | 0.30 | 2.55% | 11.62 | 12.12 | 221271 | 26382.77 | 8.63% |
| 2025-12-11 | 12.26 | 11.78 | -0.33 | -2.73% | 11.74 | 12.35 | 218087 | 25971.94 | 8.50% |
| 2025-12-10 | 12.14 | 12.11 | -0.04 | -0.33% | 11.91 | 12.38 | 378524 | 45996.24 | 14.75% |
| 2025-12-09 | 11.46 | 12.15 | 0.68 | 5.93% | 11.32 | 12.62 | 643453 | 78835.76 | 25.08% |
| 2025-12-08 | 11.31 | 11.47 | 0.14 | 1.24% | 11.24 | 11.51 | 115826 | 13201.52 | 4.51% |
| 2025-12-05 | 11.35 | 11.33 | 0.04 | 0.35% | 11.18 | 11.40 | 94632 | 10710.00 | 3.69% |
| 2025-12-04 | 11.48 | 11.29 | -0.19 | -1.66% | 11.23 | 11.51 | 111976 | 12695.75 | 4.36% |
| 2025-12-03 | 11.85 | 11.48 | -0.18 | -1.54% | 11.36 | 11.87 | 163326 | 18766.53 | 6.37% |
| 2025-12-02 | 11.67 | 11.66 | -0.03 | -0.26% | 11.49 | 11.74 | 186542 | 21676.54 | 7.27% |
| 2025-12-01 | 11.62 | 11.69 | 0.02 | 0.17% | 11.50 | 11.83 | 323764 | 37700.75 | 12.62% |
| 2025-11-28 | 11.35 | 11.67 | 0.21 | 1.83% | 11.14 | 11.88 | 402761 | 46761.21 | 15.70% |
| 2025-11-27 | 10.43 | 11.46 | 1.04 | 9.98% | 10.39 | 11.46 | 200871 | 22269.50 | 7.83% |
| 2025-11-26 | 10.31 | 10.42 | 0.13 | 1.26% | 10.28 | 10.46 | 76274 | 7925.52 | 2.97% |
| 2025-11-25 | 10.08 | 10.29 | 0.27 | 2.69% | 10.04 | 10.38 | 83007 | 8509.99 | 3.24% |
| 2025-11-24 | 10.19 | 10.02 | -0.02 | -0.20% | 9.98 | 10.25 | 111181 | 11167.10 | 4.33% |
| 2025-11-21 | 10.55 | 10.04 | -0.62 | -5.82% | 10.02 | 10.64 | 94597 | 9705.14 | 3.69% |
| 2025-11-20 | 10.77 | 10.66 | -0.09 | -0.84% | 10.59 | 10.89 | 59746 | 6392.99 | 2.33% |
| 2025-11-19 | 10.93 | 10.75 | -0.20 | -1.83% | 10.74 | 11.09 | 76016 | 8224.93 | 2.96% |
| 2025-11-18 | 11.14 | 10.95 | -0.19 | -1.71% | 10.90 | 11.19 | 89229 | 9799.91 | 3.48% |
| 2025-11-17 | 11.33 | 11.14 | -0.19 | -1.68% | 11.10 | 11.40 | 73058 | 8166.70 | 2.85% |
| 2025-11-14 | 11.33 | 11.33 | 0.00 | 0.00% | 11.25 | 11.49 | 90147 | 10271.50 | 3.51% |
| 2025-11-13 | 11.33 | 11.33 | 0.03 | 0.27% | 11.24 | 11.42 | 80252 | 9093.17 | 3.13% |
| 2025-11-12 | 11.45 | 11.30 | -0.17 | -1.48% | 11.24 | 11.46 | 73600 | 8319.73 | 2.87% |
| 2025-11-11 | 11.39 | 11.47 | 0.09 | 0.79% | 11.20 | 11.52 | 98722 | 11272.65 | 3.85% |
| 2025-11-10 | 11.28 | 11.38 | 0.09 | 0.80% | 11.26 | 11.46 | 78091 | 8868.63 | 3.04% |
| 2025-11-07 | 11.39 | 11.29 | -0.11 | -0.96% | 11.28 | 11.46 | 72912 | 8273.28 | 2.84% |
| 2025-11-06 | 11.46 | 11.40 | 0.01 | 0.09% | 11.24 | 11.47 | 82678 | 9395.53 | 3.22% |
| 2025-11-05 | 11.20 | 11.39 | 0.09 | 0.80% | 11.07 | 11.43 | 77028 | 8728.68 | 3.00% |
| 2025-11-04 | 11.38 | 11.30 | -0.10 | -0.88% | 11.18 | 11.41 | 86073 | 9694.09 | 3.36% |
| 2025-11-03 | 11.44 | 11.40 | 0.01 | 0.09% | 11.25 | 11.44 | 79211 | 8991.42 | 3.09% |
| 2025-10-31 | 11.18 | 11.39 | 0.18 | 1.61% | 11.18 | 11.47 | 100536 | 11426.82 | 3.92% |
| 2025-10-30 | 11.44 | 11.21 | -0.30 | -2.61% | 11.20 | 11.47 | 135347 | 15285.57 | 5.28% |
| 2025-10-29 | 11.53 | 11.51 | -0.13 | -1.12% | 11.26 | 11.60 | 149224 | 17049.31 | 5.82% |
| 2025-10-28 | 11.42 | 11.64 | 0.24 | 2.11% | 11.36 | 11.76 | 241061 | 27925.71 | 9.40% |
| 2025-10-27 | 11.45 | 11.40 | 0.02 | 0.18% | 11.24 | 11.50 | 173706 | 19736.51 | 6.77% |
| 2025-10-24 | 11.32 | 11.38 | 0.05 | 0.44% | 11.23 | 11.44 | 162769 | 18482.15 | 6.34% |
| 2025-10-23 | 11.61 | 11.33 | -0.45 | -3.82% | 11.16 | 11.62 | 246783 | 27933.16 | 9.62% |
| 2025-10-22 | 12.17 | 11.78 | -0.52 | -4.23% | 11.66 | 12.20 | 347030 | 40916.94 | 13.53% |
| 2025-10-21 | 12.38 | 12.30 | -0.29 | -2.30% | 11.93 | 12.65 | 415332 | 50882.63 | 16.19% |
| 2025-10-20 | 12.99 | 12.59 | -0.49 | -3.75% | 12.34 | 13.68 | 682012 | 87177.27 | 26.58% |
| 2025-10-17 | 13.08 | 13.08 | 1.19 | 10.01% | 12.30 | 13.08 | 432490 | 55516.47 | 16.86% |
| 2025-10-16 | 11.89 | 11.89 | 1.08 | 9.99% | 11.89 | 11.89 | 58897 | 7002.85 | 2.30% |
| 2025-10-15 | 10.84 | 10.81 | -0.10 | -0.92% | 10.75 | 10.98 | 173911 | 18828.99 | 6.78% |
| 2025-10-14 | 11.00 | 10.91 | -0.10 | -0.91% | 10.86 | 11.19 | 272333 | 29953.78 | 10.62% |
| 2025-10-13 | 10.51 | 11.01 | 0.27 | 2.51% | 10.41 | 11.20 | 424611 | 46312.61 | 16.55% |
纳尔股份(002825)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。
