| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 34.40 | 34.75 | 0.30 | 0.87% | 33.86 | 34.88 | 113937 | 39296.34 | 0.91% | 0.00 |
| 2025-10-28 | 36.39 | 34.45 | -1.89 | -5.20% | 34.14 | 36.40 | 244176 | 84847.62 | 1.96% | 0.00 |
| 2025-10-27 | 36.23 | 36.34 | 0.11 | 0.30% | 35.73 | 37.77 | 163247 | 59481.88 | 1.31% | 0.00 |
| 2025-10-24 | 39.25 | 36.23 | -3.02 | -7.69% | 35.62 | 39.31 | 264762 | 96706.08 | 2.12% | 0.00 |
| 2025-10-23 | 40.84 | 39.25 | -1.69 | -4.13% | 38.51 | 41.34 | 168789 | 66370.85 | 1.35% | 0.00 |
| 2025-10-22 | 42.64 | 40.94 | -1.86 | -4.35% | 40.55 | 43.41 | 112685 | 46782.70 | 0.90% | 0.00 |
| 2025-10-21 | 43.60 | 42.80 | -0.81 | -1.86% | 42.24 | 43.86 | 66921 | 28537.78 | 0.54% | 0.00 |
| 2025-10-20 | 44.00 | 43.61 | -0.29 | -0.66% | 43.25 | 44.90 | 49547 | 21712.68 | 0.40% | 0.00 |
| 2025-10-17 | 44.01 | 43.90 | 0.17 | 0.39% | 43.22 | 44.78 | 61873 | 27132.82 | 0.50% | 0.00 |
| 2025-10-16 | 42.45 | 43.73 | 1.10 | 2.58% | 42.11 | 44.44 | 92398 | 40202.77 | 0.74% | 0.00 |
| 2025-10-15 | 42.10 | 42.63 | 0.38 | 0.90% | 41.25 | 43.08 | 91231 | 38653.00 | 0.73% | 0.00 |
| 2025-10-14 | 43.58 | 42.25 | -0.96 | -2.22% | 41.87 | 44.27 | 87958 | 37712.90 | 0.71% | 0.00 |
| 2025-10-13 | 42.47 | 43.21 | -0.79 | -1.80% | 42.30 | 44.92 | 79445 | 34636.93 | 0.64% | 0.00 |
| 2025-10-10 | 43.96 | 44.00 | -0.25 | -0.56% | 43.39 | 45.28 | 82144 | 36291.62 | 0.66% | 0.00 |
| 2025-10-09 | 47.29 | 44.25 | -1.67 | -3.64% | 43.59 | 48.71 | 121589 | 55296.29 | 0.97% | 0.00 |
| 2025-09-30 | 46.47 | 45.92 | -0.55 | -1.18% | 45.88 | 47.50 | 59192 | 27578.69 | 0.47% | 2.00 |
| 2025-09-29 | 47.70 | 46.47 | -1.32 | -2.76% | 45.91 | 47.90 | 71816 | 33423.57 | 0.58% | 2.00 |
| 2025-09-26 | 50.51 | 47.79 | -2.98 | -5.87% | 47.38 | 50.52 | 96134 | 46471.18 | 0.77% | 0.00 |
| 2025-09-25 | 51.41 | 50.77 | -0.64 | -1.24% | 50.50 | 52.20 | 59824 | 30754.84 | 0.48% | 0.00 |
| 2025-09-24 | 49.90 | 51.41 | 1.48 | 2.96% | 49.51 | 52.30 | 79377 | 40808.05 | 0.64% | 0.00 |
| 2025-09-23 | 50.15 | 49.93 | -0.67 | -1.32% | 49.62 | 52.30 | 78751 | 39876.00 | 0.63% | 0.00 |
| 2025-09-22 | 50.97 | 50.60 | -0.37 | -0.73% | 50.11 | 52.49 | 61689 | 31353.33 | 0.49% | 0.00 |
| 2025-09-19 | 53.00 | 50.97 | -0.83 | -1.60% | 50.28 | 54.54 | 100597 | 52681.50 | 0.81% | 0.00 |
| 2025-09-18 | 48.86 | 51.80 | 3.42 | 7.07% | 48.51 | 52.47 | 136828 | 69986.09 | 1.10% | 0.00 |
| 2025-09-17 | 49.30 | 48.38 | -0.85 | -1.73% | 48.06 | 49.48 | 81078 | 39533.57 | 0.65% | 0.00 |
| 2025-09-16 | 50.00 | 49.23 | -0.54 | -1.08% | 48.73 | 50.20 | 82416 | 40655.76 | 0.66% | 0.00 |
| 2025-09-15 | 52.57 | 49.77 | -2.68 | -5.11% | 49.68 | 53.69 | 119294 | 61214.09 | 0.96% | 0.00 |
| 2025-09-12 | 53.60 | 52.45 | -2.33 | -4.25% | 52.10 | 54.94 | 93115 | 49405.45 | 0.75% | 0.00 |
| 2025-09-11 | 51.49 | 54.78 | -1.22 | -2.18% | 48.50 | 55.38 | 148862 | 77084.53 | 1.19% | 0.00 |
| 2025-09-10 | 57.80 | 56.00 | -2.32 | -3.98% | 53.78 | 59.19 | 113612 | 63836.83 | 0.91% | 1.00 |
| 2025-09-09 | 56.56 | 58.32 | 1.53 | 2.69% | 56.25 | 60.00 | 87454 | 50800.52 | 0.70% | 0.00 |
| 2025-09-08 | 57.20 | 56.79 | -0.41 | -0.72% | 55.50 | 58.28 | 68273 | 38750.49 | 0.55% | 0.00 |
| 2025-09-05 | 55.50 | 57.20 | 1.63 | 2.93% | 52.80 | 57.32 | 81734 | 45175.91 | 0.66% | 1.00 |
| 2025-09-04 | 57.40 | 55.57 | -0.77 | -1.37% | 54.40 | 58.49 | 99694 | 55936.65 | 0.80% | 0.00 |
| 2025-09-03 | 56.50 | 56.34 | 0.27 | 0.48% | 55.51 | 57.45 | 72213 | 40854.76 | 0.58% | 0.00 |
| 2025-09-02 | 56.88 | 56.07 | -0.89 | -1.56% | 55.20 | 58.12 | 81238 | 45724.39 | 0.65% | 0.00 |
| 2025-09-01 | 53.38 | 56.96 | 3.58 | 6.71% | 51.89 | 57.77 | 159438 | 88941.81 | 1.28% | 0.00 |
| 2025-08-29 | 49.59 | 53.38 | 3.63 | 7.30% | 49.21 | 54.66 | 111296 | 58333.45 | 0.89% | 0.00 |
| 2025-08-28 | 50.81 | 49.75 | -1.25 | -2.45% | 48.06 | 51.83 | 88216 | 43642.85 | 0.71% | 0.00 |
| 2025-08-27 | 53.57 | 51.00 | -2.55 | -4.76% | 51.00 | 54.70 | 66662 | 35090.83 | 0.53% | 0.00 |
| 2025-08-26 | 54.47 | 53.55 | -0.70 | -1.29% | 53.00 | 54.49 | 76643 | 41191.71 | 0.61% | 9.00 |
| 2025-08-25 | 51.08 | 54.25 | 3.40 | 6.69% | 50.95 | 54.59 | 108745 | 57804.24 | 0.87% | 0.00 |
| 2025-08-22 | 50.20 | 50.85 | 0.75 | 1.50% | 49.95 | 51.08 | 61822 | 31281.55 | 0.50% | 0.00 |
| 2025-08-21 | 49.10 | 50.10 | 1.03 | 2.10% | 49.01 | 50.71 | 74918 | 37473.25 | 0.60% | 0.00 |
| 2025-08-20 | 48.72 | 49.07 | 0.19 | 0.39% | 48.57 | 49.98 | 66387 | 32583.52 | 0.53% | 0.00 |
| 2025-08-19 | 50.93 | 48.88 | -2.33 | -4.55% | 48.86 | 51.98 | 113903 | 57087.43 | 0.91% | 0.00 |
| 2025-08-18 | 53.25 | 51.21 | -1.79 | -3.38% | 50.28 | 53.58 | 120804 | 62287.21 | 0.97% | 0.00 |
| 2025-08-15 | 52.46 | 53.00 | 0.52 | 0.99% | 50.60 | 53.49 | 74059 | 38804.00 | 0.59% | 0.00 |
| 2025-08-14 | 52.87 | 52.48 | -0.52 | -0.98% | 52.47 | 53.84 | 68830 | 36631.71 | 0.55% | 5.00 |
| 2025-08-13 | 50.31 | 53.00 | 2.69 | 5.35% | 50.03 | 53.40 | 84741 | 44273.09 | 0.68% | 0.00 |
| 2025-08-12 | 50.20 | 50.31 | -0.08 | -0.16% | 49.25 | 50.76 | 53647 | 26753.12 | 0.43% | 0.00 |
| 2025-08-11 | 50.88 | 50.39 | -0.61 | -1.20% | 49.95 | 51.13 | 52216 | 26394.91 | 0.42% | 0.00 |
| 2025-08-08 | 48.66 | 51.00 | 1.99 | 4.06% | 48.60 | 51.27 | 92102 | 46319.28 | 0.74% | 0.00 |
| 2025-08-07 | 52.12 | 49.01 | -3.58 | -6.81% | 48.88 | 52.65 | 114723 | 57555.17 | 0.92% | 9.00 |
| 2025-08-06 | 51.62 | 52.59 | 1.03 | 2.00% | 50.53 | 52.83 | 74646 | 38577.88 | 0.60% | 5.00 |
| 2025-08-05 | 51.88 | 51.56 | 0.08 | 0.16% | 50.31 | 52.35 | 99362 | 50971.14 | 0.80% | 0.00 |
| 2025-08-04 | 53.55 | 51.48 | -2.57 | -4.75% | 51.23 | 54.05 | 112721 | 58592.88 | 0.90% | 0.00 |
| 2025-08-01 | 53.77 | 54.05 | 0.11 | 0.20% | 52.60 | 54.69 | 74357 | 40005.64 | 0.60% | 0.00 |
| 2025-07-31 | 57.00 | 53.94 | -2.31 | -4.11% | 53.86 | 57.57 | 105694 | 58487.63 | 0.85% | 0.00 |
| 2025-07-30 | 56.06 | 56.25 | 0.15 | 0.27% | 54.86 | 58.06 | 125266 | 70822.16 | 1.00% | 0.00 |
| 2025-07-29 | 52.94 | 56.10 | 3.72 | 7.10% | 52.00 | 58.38 | 128522 | 71760.40 | 1.03% | 2.00 |
| 2025-07-28 | 52.46 | 52.38 | 0.23 | 0.44% | 51.60 | 52.94 | 61113 | 31924.17 | 0.49% | 0.00 |
| 2025-07-25 | 52.10 | 52.15 | 0.14 | 0.27% | 51.52 | 52.66 | 41283 | 21501.49 | 0.33% | 1.00 |
| 2025-07-24 | 51.97 | 52.01 | -0.09 | -0.17% | 51.23 | 53.20 | 57943 | 30193.35 | 0.46% | 0.00 |
| 2025-07-23 | 52.10 | 52.10 | -0.43 | -0.82% | 51.11 | 52.50 | 58979 | 30673.32 | 0.47% | 0.00 |
| 2025-07-22 | 54.00 | 52.53 | -2.20 | -4.02% | 52.28 | 55.15 | 82318 | 44114.07 | 0.66% | 0.00 |
| 2025-07-21 | 56.00 | 54.73 | -1.05 | -1.88% | 53.82 | 56.48 | 85839 | 47078.15 | 0.69% | 0.00 |
| 2025-07-18 | 54.00 | 55.78 | 1.80 | 3.33% | 53.80 | 56.19 | 130272 | 71841.48 | 1.04% | 2.00 |
| 2025-07-17 | 53.30 | 53.98 | 0.93 | 1.75% | 53.08 | 55.50 | 111133 | 60416.29 | 0.89% | 5.00 |
| 2025-07-16 | 53.48 | 53.05 | -1.26 | -2.32% | 52.21 | 54.00 | 68840 | 36503.02 | 0.55% | 0.00 |
| 2025-07-15 | 51.12 | 54.31 | 2.98 | 5.81% | 50.22 | 56.10 | 142089 | 76165.17 | 1.14% | 1.00 |
| 2025-07-14 | 50.70 | 51.33 | 0.51 | 1.00% | 50.10 | 51.35 | 57567 | 29243.61 | 0.46% | 0.00 |
| 2025-07-11 | 50.17 | 50.82 | 0.63 | 1.26% | 50.03 | 51.21 | 42250 | 21440.71 | 0.34% | 0.00 |
| 2025-07-10 | 50.50 | 50.19 | -0.30 | -0.59% | 50.00 | 51.17 | 38173 | 19278.49 | 0.31% | 0.00 |
| 2025-07-09 | 50.20 | 50.49 | 0.15 | 0.30% | 49.65 | 51.07 | 45300 | 22836.64 | 0.36% | 0.00 |
| 2025-07-08 | 51.35 | 50.34 | -0.90 | -1.76% | 49.92 | 52.17 | 57130 | 28937.96 | 0.46% | 0.00 |
| 2025-07-07 | 52.48 | 51.24 | -1.19 | -2.27% | 51.05 | 53.09 | 43354 | 22399.54 | 0.35% | 0.00 |
| 2025-07-04 | 51.97 | 52.43 | 0.35 | 0.67% | 51.03 | 54.00 | 68520 | 36179.61 | 0.55% | 0.00 |
| 2025-07-03 | 51.72 | 52.08 | 0.38 | 0.74% | 51.00 | 52.79 | 82416 | 42860.59 | 0.66% | 0.00 |
| 2025-07-02 | 54.55 | 51.70 | -3.40 | -6.17% | 51.70 | 55.14 | 81396 | 43104.01 | 0.65% | 0.00 |
新诺威(300765)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。
