| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.78 | 10.74 | 0.98 | 10.04% | 9.76 | 10.74 | 241558 | 25270.77 | 9.42% |
| 2025-10-09 | 9.85 | 9.76 | 0.03 | 0.31% | 9.65 | 9.85 | 37987 | 3692.23 | 1.48% |
| 2025-09-30 | 9.81 | 9.73 | -0.08 | -0.82% | 9.66 | 9.86 | 39564 | 3867.95 | 1.54% |
| 2025-09-29 | 9.81 | 9.81 | -0.01 | -0.10% | 9.61 | 9.85 | 37218 | 3632.08 | 1.45% |
| 2025-09-26 | 9.73 | 9.82 | 0.09 | 0.92% | 9.73 | 9.97 | 40205 | 3972.52 | 1.57% |
| 2025-09-25 | 9.80 | 9.73 | -0.05 | -0.51% | 9.66 | 9.89 | 31018 | 3031.60 | 1.21% |
| 2025-09-24 | 9.71 | 9.78 | 0.10 | 1.03% | 9.60 | 9.81 | 28537 | 2783.17 | 1.11% |
| 2025-09-23 | 9.85 | 9.68 | -0.16 | -1.63% | 9.45 | 9.85 | 50375 | 4840.12 | 1.96% |
| 2025-09-22 | 9.94 | 9.84 | -0.11 | -1.11% | 9.77 | 9.97 | 36040 | 3544.50 | 1.40% |
| 2025-09-19 | 10.01 | 9.95 | -0.05 | -0.50% | 9.86 | 10.01 | 50707 | 5036.19 | 1.98% |
| 2025-09-18 | 10.09 | 10.00 | -0.09 | -0.89% | 9.94 | 10.20 | 72986 | 7352.89 | 2.84% |
| 2025-09-17 | 10.04 | 10.09 | -0.01 | -0.10% | 10.03 | 10.17 | 52603 | 5310.31 | 2.05% |
| 2025-09-16 | 10.17 | 10.10 | -0.04 | -0.39% | 10.00 | 10.22 | 80410 | 8100.12 | 3.13% |
| 2025-09-15 | 10.18 | 10.14 | -0.05 | -0.49% | 10.10 | 10.23 | 43263 | 4390.59 | 1.69% |
| 2025-09-12 | 10.32 | 10.19 | -0.07 | -0.68% | 10.12 | 10.32 | 33844 | 3451.00 | 1.32% |
| 2025-09-11 | 10.15 | 10.26 | 0.11 | 1.08% | 10.01 | 10.28 | 44377 | 4506.22 | 1.73% |
| 2025-09-10 | 10.10 | 10.15 | -0.03 | -0.29% | 10.10 | 10.25 | 28727 | 2919.87 | 1.12% |
| 2025-09-09 | 10.31 | 10.18 | -0.10 | -0.97% | 10.12 | 10.33 | 41577 | 4252.65 | 1.62% |
| 2025-09-08 | 10.19 | 10.28 | 0.14 | 1.38% | 10.17 | 10.33 | 49619 | 5089.61 | 1.93% |
| 2025-09-05 | 10.00 | 10.14 | 0.14 | 1.40% | 9.83 | 10.15 | 50046 | 5023.41 | 1.95% |
| 2025-09-04 | 9.93 | 10.00 | 0.06 | 0.60% | 9.83 | 10.11 | 56843 | 5677.50 | 2.22% |
| 2025-09-03 | 10.24 | 9.94 | -0.24 | -2.36% | 9.91 | 10.25 | 62707 | 6305.37 | 2.44% |
| 2025-09-02 | 10.33 | 10.18 | -0.19 | -1.83% | 10.03 | 10.34 | 70911 | 7192.25 | 2.76% |
| 2025-09-01 | 10.33 | 10.37 | 0.00 | 0.00% | 10.26 | 10.46 | 56753 | 5884.24 | 2.21% |
| 2025-08-29 | 10.26 | 10.37 | 0.12 | 1.17% | 10.20 | 10.45 | 87465 | 9080.53 | 3.41% |
| 2025-08-28 | 10.30 | 10.25 | -0.10 | -0.97% | 9.97 | 10.43 | 136395 | 13865.51 | 5.32% |
| 2025-08-27 | 10.68 | 10.35 | -0.30 | -2.82% | 10.30 | 10.71 | 125619 | 13291.55 | 4.90% |
| 2025-08-26 | 10.43 | 10.65 | 0.17 | 1.62% | 10.37 | 10.77 | 130148 | 13861.11 | 5.07% |
| 2025-08-25 | 10.52 | 10.48 | -0.03 | -0.29% | 10.40 | 10.62 | 88257 | 9262.02 | 3.44% |
| 2025-08-22 | 10.58 | 10.51 | -0.07 | -0.66% | 10.35 | 10.58 | 76143 | 7959.75 | 2.97% |
| 2025-08-21 | 10.71 | 10.58 | -0.10 | -0.94% | 10.53 | 10.72 | 75083 | 7972.85 | 2.93% |
| 2025-08-20 | 10.57 | 10.68 | 0.06 | 0.56% | 10.49 | 10.70 | 79508 | 8446.34 | 3.10% |
| 2025-08-19 | 10.46 | 10.62 | 0.19 | 1.82% | 10.36 | 10.64 | 108292 | 11388.23 | 4.22% |
| 2025-08-18 | 10.40 | 10.43 | 0.10 | 0.97% | 10.35 | 10.52 | 75418 | 7879.07 | 2.94% |
| 2025-08-15 | 10.27 | 10.33 | 0.04 | 0.39% | 10.25 | 10.38 | 59318 | 6129.28 | 2.31% |
| 2025-08-14 | 10.45 | 10.29 | -0.15 | -1.44% | 10.26 | 10.56 | 82645 | 8581.39 | 3.22% |
| 2025-08-13 | 10.42 | 10.44 | 0.02 | 0.19% | 10.37 | 10.48 | 54775 | 5711.11 | 2.14% |
| 2025-08-12 | 10.54 | 10.42 | -0.11 | -1.04% | 10.33 | 10.59 | 56391 | 5872.89 | 2.20% |
| 2025-08-11 | 10.41 | 10.53 | 0.09 | 0.86% | 10.35 | 10.57 | 70445 | 7376.20 | 2.75% |
| 2025-08-08 | 10.48 | 10.44 | -0.06 | -0.57% | 10.34 | 10.49 | 49288 | 5135.28 | 1.92% |
| 2025-08-07 | 10.61 | 10.50 | -0.12 | -1.13% | 10.47 | 10.62 | 60736 | 6390.41 | 2.37% |
| 2025-08-06 | 10.50 | 10.62 | 0.11 | 1.05% | 10.50 | 10.68 | 79544 | 8436.51 | 3.10% |
| 2025-08-05 | 10.55 | 10.51 | 0.00 | 0.00% | 10.46 | 10.76 | 88675 | 9377.08 | 3.46% |
| 2025-08-04 | 10.15 | 10.51 | 0.28 | 2.74% | 10.15 | 10.55 | 101967 | 10627.81 | 3.97% |
| 2025-08-01 | 10.02 | 10.23 | 0.16 | 1.59% | 10.01 | 10.24 | 59073 | 5983.36 | 2.30% |
| 2025-07-31 | 10.15 | 10.07 | -0.12 | -1.18% | 10.05 | 10.25 | 64645 | 6553.04 | 2.52% |
| 2025-07-30 | 10.35 | 10.19 | -0.14 | -1.36% | 10.13 | 10.38 | 84017 | 8589.56 | 3.27% |
| 2025-07-29 | 10.48 | 10.33 | -0.12 | -1.15% | 10.17 | 10.67 | 188751 | 19545.02 | 7.36% |
| 2025-07-28 | 10.24 | 10.45 | 0.20 | 1.95% | 10.21 | 10.46 | 81746 | 8473.67 | 3.19% |
| 2025-07-25 | 10.29 | 10.25 | -0.06 | -0.58% | 10.03 | 10.31 | 106390 | 10799.97 | 4.15% |
| 2025-07-24 | 10.33 | 10.31 | -0.02 | -0.19% | 10.24 | 10.41 | 64578 | 6656.81 | 2.52% |
| 2025-07-23 | 10.72 | 10.33 | -0.35 | -3.28% | 10.32 | 10.72 | 102676 | 10727.60 | 4.00% |
| 2025-07-22 | 10.65 | 10.68 | -0.04 | -0.37% | 10.50 | 10.74 | 78501 | 8353.93 | 3.06% |
| 2025-07-21 | 10.59 | 10.72 | 0.13 | 1.23% | 10.58 | 10.74 | 95477 | 10192.26 | 3.72% |
| 2025-07-18 | 10.61 | 10.59 | 0.01 | 0.09% | 10.48 | 10.63 | 54429 | 5743.84 | 2.12% |
| 2025-07-17 | 10.66 | 10.58 | -0.02 | -0.19% | 10.57 | 10.72 | 51345 | 5459.32 | 2.00% |
| 2025-07-16 | 10.58 | 10.60 | -0.02 | -0.19% | 10.58 | 10.76 | 63917 | 6816.28 | 2.49% |
| 2025-07-15 | 10.71 | 10.62 | -0.08 | -0.75% | 10.49 | 10.78 | 73310 | 7790.37 | 2.86% |
| 2025-07-14 | 10.75 | 10.70 | -0.05 | -0.47% | 10.64 | 10.78 | 68504 | 7328.36 | 2.67% |
| 2025-07-11 | 10.84 | 10.75 | -0.10 | -0.92% | 10.62 | 10.87 | 82933 | 8901.40 | 3.23% |
| 2025-07-10 | 10.82 | 10.85 | -0.02 | -0.18% | 10.70 | 11.06 | 137327 | 14917.28 | 5.35% |
| 2025-07-09 | 10.97 | 10.87 | -0.10 | -0.91% | 10.77 | 11.02 | 99967 | 10856.93 | 3.84% |
| 2025-07-08 | 10.64 | 10.97 | 0.41 | 3.88% | 10.52 | 10.99 | 156416 | 16978.99 | 6.01% |
| 2025-07-07 | 10.28 | 10.56 | 0.26 | 2.52% | 10.22 | 10.62 | 129087 | 13522.19 | 4.96% |
| 2025-07-04 | 10.36 | 10.30 | -0.08 | -0.77% | 10.21 | 10.44 | 69672 | 7177.80 | 2.68% |
| 2025-07-03 | 10.19 | 10.38 | 0.19 | 1.86% | 10.15 | 10.39 | 89675 | 9237.95 | 3.45% |
| 2025-07-02 | 10.30 | 10.19 | -0.08 | -0.78% | 10.11 | 10.33 | 62132 | 6335.07 | 2.39% |
| 2025-07-01 | 10.02 | 10.27 | 0.29 | 2.91% | 9.95 | 10.28 | 112746 | 11438.86 | 4.33% |
| 2025-06-30 | 10.09 | 9.98 | -0.05 | -0.50% | 9.90 | 10.10 | 84080 | 8373.28 | 3.23% |
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。
