| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 30.03 | 28.16 | -1.51 | -5.09% | 28.02 | 30.20 | 120714 | 34741.19 | 0.86% | 0.00 |
| 2026-03-25 | 29.59 | 29.67 | 0.07 | 0.24% | 29.37 | 30.66 | 93084 | 27910.88 | 0.66% | 0.00 |
| 2026-03-24 | 28.67 | 29.60 | 1.60 | 5.71% | 28.37 | 29.71 | 112201 | 32514.20 | 0.80% | 3.00 |
| 2026-03-23 | 30.08 | 28.00 | -2.16 | -7.16% | 27.70 | 30.08 | 119093 | 34310.55 | 0.85% | 0.00 |
| 2026-03-20 | 31.79 | 30.16 | -1.49 | -4.71% | 30.00 | 32.13 | 89587 | 27801.68 | 0.64% | 0.00 |
| 2026-03-19 | 32.02 | 31.65 | -0.40 | -1.25% | 31.51 | 32.67 | 96192 | 30858.15 | 0.68% | 0.00 |
| 2026-03-18 | 32.33 | 32.05 | -0.30 | -0.93% | 31.68 | 32.49 | 75622 | 24186.67 | 0.54% | 0.00 |
| 2026-03-17 | 31.68 | 32.35 | 0.35 | 1.09% | 30.90 | 33.63 | 161099 | 52447.50 | 1.15% | 0.00 |
| 2026-03-16 | 29.99 | 32.00 | 2.01 | 6.70% | 29.97 | 32.35 | 140280 | 44290.54 | 1.00% | 0.00 |
| 2026-03-13 | 30.48 | 29.99 | -0.53 | -1.74% | 29.76 | 30.66 | 60845 | 18329.83 | 0.43% | 0.00 |
| 2026-03-12 | 31.65 | 30.52 | -1.02 | -3.23% | 30.21 | 31.65 | 80877 | 24840.61 | 0.58% | 0.00 |
| 2026-03-11 | 31.95 | 31.54 | -0.28 | -0.88% | 31.33 | 32.26 | 90962 | 28922.62 | 0.65% | 0.00 |
| 2026-03-10 | 31.10 | 31.82 | 0.96 | 3.11% | 31.01 | 32.39 | 104722 | 33368.45 | 0.75% | 0.00 |
| 2026-03-09 | 31.42 | 30.86 | -0.58 | -1.84% | 30.00 | 31.42 | 89676 | 27544.93 | 0.64% | 0.00 |
| 2026-03-06 | 30.29 | 31.44 | 1.03 | 3.39% | 29.90 | 31.99 | 108902 | 34091.10 | 0.78% | 0.00 |
| 2026-03-05 | 29.62 | 30.41 | 1.19 | 4.07% | 29.30 | 30.96 | 101430 | 30632.54 | 0.72% | 0.00 |
| 2026-03-04 | 29.81 | 29.22 | -0.81 | -2.70% | 28.96 | 30.06 | 105461 | 30997.83 | 0.75% | 0.00 |
| 2026-03-03 | 31.47 | 30.03 | -1.37 | -4.36% | 29.88 | 31.72 | 94312 | 28755.97 | 0.67% | 11.00 |
| 2026-03-02 | 32.89 | 31.40 | -1.63 | -4.93% | 31.15 | 32.89 | 100881 | 31962.56 | 0.72% | 4.00 |
| 2026-02-27 | 32.78 | 33.03 | 0.16 | 0.49% | 32.30 | 33.25 | 57340 | 18897.11 | 0.41% | 0.00 |
| 2026-02-26 | 33.70 | 32.87 | -0.92 | -2.72% | 32.61 | 33.79 | 81384 | 26822.89 | 0.58% | 0.00 |
| 2026-02-25 | 33.46 | 33.79 | 0.35 | 1.05% | 32.92 | 33.87 | 81170 | 27046.28 | 0.58% | 0.00 |
| 2026-02-24 | 34.09 | 33.44 | -0.14 | -0.42% | 33.40 | 34.23 | 69298 | 23280.97 | 0.49% | 0.00 |
| 2026-02-13 | 34.63 | 33.58 | -0.81 | -2.36% | 33.56 | 35.11 | 72172 | 24639.24 | 0.51% | 0.00 |
| 2026-02-12 | 35.02 | 34.39 | -0.55 | -1.57% | 34.32 | 35.46 | 80557 | 28039.20 | 0.57% | 0.00 |
| 2026-02-11 | 35.79 | 34.94 | -0.85 | -2.37% | 34.90 | 36.48 | 91069 | 32306.33 | 0.65% | 0.00 |
| 2026-02-10 | 34.65 | 35.79 | 0.84 | 2.40% | 34.62 | 37.30 | 136812 | 49269.22 | 0.97% | 0.00 |
| 2026-02-09 | 34.64 | 34.95 | 0.95 | 2.79% | 34.61 | 36.65 | 107181 | 38127.48 | 0.76% | 0.00 |
| 2026-02-06 | 34.49 | 34.00 | -0.67 | -1.93% | 33.91 | 35.44 | 105342 | 36561.05 | 0.75% | 0.00 |
| 2026-02-05 | 35.70 | 34.67 | -1.13 | -3.16% | 34.50 | 35.74 | 100879 | 35250.62 | 0.72% | 0.00 |
| 2026-02-04 | 37.00 | 35.80 | -1.41 | -3.79% | 35.26 | 37.66 | 126295 | 45504.92 | 0.90% | 0.00 |
| 2026-02-03 | 36.22 | 37.21 | 1.29 | 3.59% | 35.29 | 37.70 | 153153 | 55916.10 | 1.09% | 46.00 |
| 2026-02-02 | 38.68 | 35.92 | -2.95 | -7.59% | 35.69 | 38.98 | 191409 | 70157.17 | 1.36% | 0.00 |
| 2026-01-30 | 45.23 | 38.87 | -7.25 | -15.72% | 37.80 | 46.07 | 350714 | 145196.98 | 2.50% | 0.00 |
| 2026-01-29 | 46.92 | 46.12 | -0.09 | -0.19% | 45.48 | 47.92 | 174360 | 81099.61 | 1.24% | 0.00 |
| 2026-01-28 | 40.74 | 46.21 | 5.28 | 12.90% | 40.07 | 46.42 | 230591 | 102733.47 | 1.64% | 0.00 |
| 2026-01-27 | 39.16 | 40.93 | 2.10 | 5.41% | 38.21 | 41.46 | 120527 | 48274.82 | 0.86% | 0.00 |
| 2026-01-26 | 39.48 | 38.83 | -0.64 | -1.62% | 37.90 | 39.71 | 76125 | 29372.23 | 0.54% | 0.00 |
| 2026-01-23 | 37.90 | 39.47 | 1.60 | 4.22% | 37.07 | 39.98 | 117079 | 45423.82 | 0.83% | 0.00 |
| 2026-01-22 | 38.80 | 37.87 | -0.82 | -2.12% | 37.58 | 40.60 | 108936 | 42376.63 | 0.78% | 0.00 |
| 2026-01-21 | 38.75 | 38.69 | -0.01 | -0.03% | 38.30 | 39.66 | 65938 | 25716.76 | 0.47% | 0.00 |
| 2026-01-20 | 39.56 | 38.70 | -0.86 | -2.17% | 38.40 | 40.42 | 72984 | 28540.65 | 0.52% | 0.00 |
| 2026-01-19 | 40.00 | 39.56 | -0.44 | -1.10% | 39.12 | 40.63 | 73347 | 29014.35 | 0.52% | 0.00 |
| 2026-01-16 | 39.81 | 40.00 | -0.16 | -0.40% | 39.70 | 40.86 | 82434 | 33150.55 | 0.59% | 0.00 |
| 2026-01-15 | 41.83 | 40.16 | -2.09 | -4.95% | 39.51 | 42.00 | 146968 | 59272.17 | 1.05% | 3.00 |
| 2026-01-14 | 40.85 | 42.25 | 1.27 | 3.10% | 40.80 | 43.20 | 162295 | 68295.72 | 1.16% | 0.00 |
| 2026-01-13 | 42.60 | 40.98 | -0.41 | -0.99% | 40.86 | 43.85 | 181553 | 76884.99 | 1.29% | 0.00 |
| 2026-01-12 | 41.09 | 41.39 | 0.30 | 0.73% | 40.42 | 42.63 | 152718 | 63566.32 | 1.09% | 0.00 |
| 2026-01-09 | 39.80 | 41.09 | 1.17 | 2.93% | 38.72 | 41.38 | 162289 | 65130.07 | 1.16% | 0.00 |
| 2026-01-08 | 39.83 | 39.92 | 0.28 | 0.71% | 38.39 | 40.80 | 152075 | 60070.36 | 1.08% | 3.00 |
| 2026-01-07 | 37.70 | 39.64 | 1.72 | 4.54% | 37.30 | 40.00 | 170024 | 66337.21 | 1.21% | 0.00 |
| 2026-01-06 | 37.50 | 37.92 | 0.47 | 1.26% | 36.88 | 38.50 | 132050 | 49676.87 | 0.94% | 0.00 |
| 2026-01-05 | 35.41 | 37.45 | 1.38 | 3.83% | 34.60 | 38.63 | 214481 | 79648.52 | 1.53% | 0.00 |
| 2025-12-31 | 35.71 | 36.07 | 0.36 | 1.01% | 34.81 | 36.07 | 91517 | 32255.08 | 0.65% | 4.00 |
| 2025-12-30 | 36.80 | 35.71 | -1.25 | -3.38% | 35.62 | 36.96 | 118610 | 42611.85 | 0.84% | 0.00 |
| 2025-12-29 | 36.88 | 36.96 | 0.08 | 0.22% | 35.78 | 37.10 | 125226 | 45722.64 | 0.89% | 0.00 |
| 2025-12-26 | 39.38 | 36.88 | -2.68 | -6.77% | 36.81 | 39.56 | 189469 | 71111.23 | 1.35% | 0.00 |
| 2025-12-25 | 39.16 | 39.56 | 0.76 | 1.96% | 38.55 | 40.41 | 127009 | 50304.66 | 0.90% | 0.00 |
| 2025-12-24 | 39.31 | 38.80 | -0.50 | -1.27% | 38.61 | 40.50 | 248414 | 97322.97 | 1.77% | 0.00 |
| 2025-12-23 | 35.62 | 39.30 | 3.68 | 10.33% | 35.58 | 40.63 | 368735 | 144700.23 | 2.63% | 0.00 |
| 2025-12-22 | 34.50 | 35.62 | 0.93 | 2.68% | 33.91 | 36.76 | 269636 | 96703.77 | 1.92% | 1.00 |
| 2025-12-19 | 31.13 | 34.69 | 3.56 | 11.44% | 30.96 | 35.95 | 311701 | 106911.94 | 2.22% | 0.00 |
| 2025-12-18 | 28.94 | 31.13 | 2.10 | 7.23% | 28.64 | 31.67 | 191781 | 58679.63 | 1.37% | 0.00 |
| 2025-12-17 | 28.57 | 29.03 | 0.33 | 1.15% | 28.41 | 29.20 | 97663 | 28133.96 | 0.70% | 5.00 |
| 2025-12-16 | 30.10 | 28.70 | -1.48 | -4.90% | 28.43 | 30.18 | 138394 | 40161.56 | 0.99% | 2.00 |
| 2025-12-15 | 30.90 | 30.18 | -0.81 | -2.61% | 30.12 | 31.57 | 137132 | 42017.85 | 0.98% | 0.00 |
| 2025-12-12 | 33.84 | 30.99 | -2.85 | -8.42% | 30.99 | 33.86 | 271981 | 87136.22 | 1.94% | 2.00 |
| 2025-12-11 | 34.20 | 33.84 | -0.26 | -0.76% | 32.78 | 34.50 | 209955 | 70673.75 | 1.49% | 0.00 |
| 2025-12-10 | 31.23 | 34.10 | 2.64 | 8.39% | 31.01 | 35.01 | 254827 | 85582.27 | 1.81% | 1.00 |
| 2025-12-09 | 30.78 | 31.46 | 0.76 | 2.48% | 30.77 | 32.88 | 129004 | 41157.47 | 0.92% | 0.00 |
| 2025-12-08 | 30.62 | 30.70 | 0.03 | 0.10% | 30.58 | 31.44 | 77911 | 24124.42 | 0.55% | 0.00 |
| 2025-12-05 | 31.05 | 30.67 | -0.31 | -1.00% | 29.30 | 31.10 | 140527 | 42228.18 | 1.00% | 0.00 |
| 2025-12-04 | 30.17 | 30.98 | 0.86 | 2.86% | 29.74 | 31.80 | 144829 | 44863.00 | 1.03% | 0.00 |
| 2025-12-03 | 31.15 | 30.12 | -0.82 | -2.65% | 29.90 | 31.16 | 91006 | 27534.75 | 0.65% | 0.00 |
| 2025-12-02 | 31.96 | 30.94 | -1.08 | -3.37% | 30.71 | 32.30 | 117779 | 36689.82 | 0.84% | 0.00 |
| 2025-12-01 | 32.31 | 32.02 | -0.45 | -1.39% | 31.22 | 32.46 | 127908 | 40455.39 | 0.91% | 0.00 |
| 2025-11-28 | 32.78 | 32.47 | -0.56 | -1.70% | 31.97 | 33.11 | 92721 | 29997.23 | 0.66% | 0.00 |
| 2025-11-27 | 32.68 | 33.03 | -0.05 | -0.15% | 32.55 | 33.80 | 107711 | 35730.71 | 0.77% | 0.00 |
| 2025-11-26 | 31.92 | 33.08 | 1.34 | 4.22% | 31.66 | 34.25 | 179360 | 59858.70 | 1.28% | 0.00 |
| 2025-11-25 | 32.00 | 31.74 | 0.24 | 0.76% | 31.33 | 32.88 | 97749 | 31398.78 | 0.70% | 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。
