| 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 | 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% |
| 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% |
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。
