| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 78.00 | 76.80 | -1.70 | -2.17% | 74.51 | 78.00 | 19424 | 14854.81 | 2.01% | 14.00 |
| 2026-02-04 | 78.94 | 78.50 | -0.48 | -0.61% | 76.00 | 79.20 | 33009 | 25599.82 | 3.42% | 0.00 |
| 2026-02-03 | 74.62 | 78.98 | 6.36 | 8.76% | 73.03 | 79.18 | 43228 | 33177.12 | 4.48% | 0.00 |
| 2026-02-02 | 74.50 | 72.62 | -2.18 | -2.91% | 72.60 | 76.43 | 27950 | 20756.60 | 2.90% | 0.00 |
| 2026-01-30 | 71.63 | 74.80 | 3.17 | 4.43% | 71.63 | 78.25 | 48925 | 37051.61 | 8.56% | 0.00 |
| 2026-01-29 | 69.63 | 71.63 | 1.97 | 2.83% | 68.24 | 73.70 | 39327 | 28339.89 | 6.88% | 0.00 |
| 2026-01-28 | 70.00 | 69.66 | -0.59 | -0.84% | 69.53 | 72.77 | 23995 | 16961.95 | 4.20% | 0.00 |
| 2026-01-27 | 70.92 | 70.25 | -0.62 | -0.87% | 68.62 | 71.40 | 21359 | 14872.48 | 3.74% | 0.00 |
| 2026-01-26 | 73.60 | 70.87 | -2.73 | -3.71% | 70.51 | 74.20 | 29987 | 21410.40 | 5.25% | 1.00 |
| 2026-01-23 | 70.40 | 73.60 | 3.59 | 5.13% | 70.13 | 74.56 | 42913 | 31081.22 | 7.51% | 0.00 |
| 2026-01-22 | 70.71 | 70.01 | -0.63 | -0.89% | 69.59 | 70.97 | 19964 | 13998.60 | 3.49% | 0.00 |
| 2026-01-21 | 69.88 | 70.64 | 0.44 | 0.63% | 69.21 | 72.29 | 25983 | 18427.12 | 4.54% | 4.00 |
| 2026-01-20 | 72.24 | 70.20 | -1.79 | -2.49% | 69.36 | 72.65 | 29263 | 20678.10 | 5.12% | 10.00 |
| 2026-01-19 | 71.55 | 71.99 | -0.09 | -0.12% | 71.02 | 73.55 | 30393 | 21888.17 | 5.32% | 0.00 |
| 2026-01-16 | 75.93 | 72.08 | -3.91 | -5.15% | 71.55 | 77.05 | 48961 | 35807.14 | 8.56% | 7.00 |
| 2026-01-15 | 82.40 | 75.99 | -15.21 | -16.68% | 74.30 | 84.00 | 73680 | 56647.69 | 12.89% | 0.00 |
| 2026-01-14 | 77.85 | 91.20 | 14.72 | 19.25% | 75.22 | 91.78 | 129299 | 110072.48 | 22.62% | 2.00 |
| 2026-01-13 | 64.13 | 76.48 | 12.75 | 20.01% | 64.13 | 76.48 | 55194 | 39665.38 | 9.65% | 0.00 |
| 2026-01-12 | 64.50 | 63.73 | -1.36 | -2.09% | 63.20 | 64.78 | 22116 | 14082.45 | 3.87% | 0.00 |
| 2026-01-09 | 63.68 | 65.09 | 1.15 | 1.80% | 62.65 | 65.36 | 23689 | 15155.46 | 4.14% | 0.00 |
| 2026-01-08 | 61.53 | 63.94 | 2.26 | 3.66% | 61.51 | 64.68 | 27875 | 17673.18 | 4.88% | 0.00 |
| 2026-01-07 | 61.56 | 61.68 | 0.12 | 0.19% | 61.29 | 63.90 | 23969 | 14967.20 | 4.19% | 0.00 |
| 2026-01-06 | 61.60 | 61.56 | -0.22 | -0.36% | 60.45 | 62.40 | 20045 | 12283.77 | 3.51% | 6.00 |
| 2026-01-05 | 59.69 | 61.78 | 2.23 | 3.74% | 59.69 | 61.90 | 21471 | 13164.88 | 3.76% | 3.00 |
| 2025-12-31 | 59.82 | 59.55 | -0.27 | -0.45% | 59.50 | 61.98 | 16016 | 9657.95 | 2.80% | 0.00 |
| 2025-12-30 | 60.43 | 59.82 | -1.59 | -2.59% | 59.78 | 61.38 | 17110 | 10330.21 | 2.99% | 1.00 |
| 2025-12-29 | 58.00 | 61.41 | 3.04 | 5.21% | 57.95 | 61.84 | 42800 | 26036.13 | 7.49% | 5.00 |
| 2025-12-26 | 59.63 | 58.37 | -0.68 | -1.15% | 57.80 | 60.42 | 19321 | 11363.54 | 3.38% | 1.00 |
| 2025-12-25 | 57.64 | 59.05 | 1.00 | 1.72% | 57.55 | 59.08 | 24413 | 14243.00 | 4.27% | 0.00 |
| 2025-12-24 | 57.41 | 58.05 | 0.34 | 0.59% | 57.00 | 58.58 | 12144 | 7044.99 | 2.12% | 0.00 |
| 2025-12-23 | 57.75 | 57.71 | -0.52 | -0.89% | 57.21 | 58.80 | 13158 | 7617.28 | 2.30% | 0.00 |
| 2025-12-22 | 57.93 | 58.23 | 0.59 | 1.02% | 57.00 | 58.62 | 12855 | 7468.35 | 2.25% | 0.00 |
| 2025-12-19 | 57.62 | 57.64 | -0.30 | -0.52% | 56.50 | 58.80 | 16961 | 9804.36 | 2.97% | 0.00 |
| 2025-12-18 | 56.66 | 57.94 | 0.71 | 1.24% | 56.65 | 58.22 | 18129 | 10436.66 | 3.17% | 0.00 |
| 2025-12-17 | 55.00 | 57.23 | 1.80 | 3.25% | 54.95 | 57.64 | 18059 | 10256.84 | 3.16% | 0.00 |
| 2025-12-16 | 55.25 | 55.43 | -0.17 | -0.31% | 54.59 | 56.30 | 12238 | 6772.42 | 2.14% | 0.00 |
| 2025-12-15 | 57.60 | 55.60 | -2.71 | -4.65% | 55.20 | 57.73 | 20904 | 11796.96 | 3.66% | 0.00 |
| 2025-12-12 | 57.40 | 58.31 | 1.11 | 1.94% | 56.64 | 58.60 | 22555 | 13059.96 | 3.95% | 0.00 |
| 2025-12-11 | 58.12 | 57.20 | -1.22 | -2.09% | 57.04 | 59.12 | 29229 | 16920.46 | 5.11% | 0.00 |
| 2025-12-10 | 56.10 | 58.42 | 2.67 | 4.79% | 55.57 | 58.42 | 35525 | 20348.08 | 6.21% | 0.00 |
| 2025-12-09 | 55.36 | 55.75 | 0.21 | 0.38% | 55.19 | 56.92 | 18335 | 10264.17 | 3.21% | 0.00 |
| 2025-12-08 | 55.18 | 55.54 | 0.46 | 0.84% | 55.18 | 57.69 | 17423 | 9718.79 | 3.05% | 0.00 |
| 2025-12-05 | 54.17 | 55.08 | 0.81 | 1.49% | 53.51 | 55.49 | 14202 | 7747.15 | 2.48% | 0.00 |
| 2025-12-04 | 54.39 | 54.27 | -0.24 | -0.44% | 54.02 | 54.95 | 8105 | 4405.84 | 1.42% | 1.00 |
| 2025-12-03 | 54.83 | 54.51 | -0.30 | -0.55% | 54.27 | 55.23 | 9079 | 4958.06 | 1.59% | 0.00 |
| 2025-12-02 | 56.00 | 54.81 | -1.25 | -2.23% | 54.66 | 56.00 | 13284 | 7299.83 | 2.32% | 7.00 |
| 2025-12-01 | 56.21 | 56.06 | -0.24 | -0.43% | 55.42 | 56.39 | 12383 | 6927.30 | 2.17% | 0.00 |
| 2025-11-28 | 55.90 | 56.30 | 0.42 | 0.75% | 55.22 | 56.33 | 10740 | 6013.55 | 1.88% | 3.00 |
| 2025-11-27 | 56.12 | 55.88 | -0.33 | -0.59% | 55.72 | 56.79 | 13776 | 7749.04 | 2.41% | 0.00 |
| 2025-11-26 | 56.35 | 56.21 | -0.54 | -0.95% | 56.10 | 58.30 | 18896 | 10808.78 | 3.31% | 0.00 |
| 2025-11-25 | 56.78 | 56.75 | 0.08 | 0.14% | 56.50 | 57.55 | 13892 | 7915.85 | 2.43% | 0.00 |
| 2025-11-24 | 56.66 | 56.67 | 0.41 | 0.73% | 55.55 | 56.98 | 12547 | 7071.88 | 2.19% | 0.00 |
| 2025-11-21 | 57.33 | 56.26 | -2.16 | -3.70% | 55.27 | 58.77 | 24207 | 13685.45 | 4.23% | 0.00 |
| 2025-11-20 | 58.58 | 58.42 | 0.04 | 0.07% | 56.85 | 58.99 | 24816 | 14417.05 | 4.34% | 0.00 |
| 2025-11-19 | 60.15 | 58.38 | -1.82 | -3.02% | 58.18 | 60.15 | 29403 | 17275.80 | 5.14% | 0.00 |
| 2025-11-18 | 60.58 | 60.20 | -0.38 | -0.63% | 60.00 | 62.19 | 27230 | 16605.61 | 4.76% | 0.00 |
| 2025-11-17 | 61.00 | 60.58 | -0.94 | -1.53% | 60.08 | 61.18 | 19202 | 11623.09 | 3.36% | 0.00 |
| 2025-11-14 | 61.64 | 61.52 | -0.17 | -0.28% | 61.21 | 63.47 | 29788 | 18543.35 | 5.21% | 0.00 |
| 2025-11-13 | 61.76 | 61.69 | 0.10 | 0.16% | 60.71 | 61.94 | 22742 | 13976.35 | 3.98% | 0.00 |
| 2025-11-12 | 62.39 | 61.59 | -0.90 | -1.44% | 60.82 | 62.81 | 24445 | 15090.75 | 4.28% | 0.00 |
| 2025-11-11 | 63.35 | 62.49 | -0.91 | -1.44% | 61.69 | 63.72 | 20809 | 12959.73 | 3.64% | 0.00 |
| 2025-11-10 | 63.38 | 63.40 | -0.02 | -0.03% | 62.76 | 63.98 | 26300 | 16636.76 | 4.60% | 0.00 |
| 2025-11-07 | 65.30 | 63.42 | -1.17 | -1.81% | 62.78 | 65.40 | 27271 | 17350.81 | 4.77% | 0.00 |
| 2025-11-06 | 65.41 | 64.59 | -1.35 | -2.05% | 63.50 | 65.92 | 33838 | 21789.25 | 5.92% | 0.00 |
| 2025-11-05 | 67.18 | 65.94 | -2.23 | -3.27% | 64.56 | 67.36 | 43467 | 28502.93 | 7.60% | 0.00 |
| 2025-11-04 | 67.58 | 68.17 | -0.15 | -0.22% | 66.10 | 69.00 | 46136 | 31111.22 | 8.07% | 0.00 |
| 2025-11-03 | 70.81 | 68.32 | -0.27 | -0.39% | 66.03 | 72.19 | 62281 | 42610.62 | 10.89% | 1.00 |
| 2025-10-31 | 64.76 | 68.59 | 4.49 | 7.00% | 64.50 | 72.38 | 82527 | 55810.98 | 14.44% | 1.00 |
| 2025-10-30 | 63.15 | 64.10 | 2.18 | 3.52% | 61.99 | 67.81 | 90042 | 57726.90 | 15.75% | 1.00 |
| 2025-10-29 | 52.87 | 61.92 | 10.32 | 20.00% | 52.50 | 61.92 | 95036 | 55792.34 | 16.62% | 0.00 |
| 2025-10-28 | 51.29 | 51.60 | 0.20 | 0.39% | 51.00 | 52.09 | 9428 | 4871.00 | 1.65% | 0.00 |
| 2025-10-27 | 50.60 | 51.40 | 1.23 | 2.45% | 50.20 | 51.66 | 13149 | 6727.51 | 2.30% | 0.00 |
| 2025-10-24 | 50.10 | 50.17 | 0.44 | 0.88% | 49.80 | 50.50 | 6518 | 3264.45 | 1.14% | 0.00 |
| 2025-10-23 | 49.47 | 49.73 | 0.07 | 0.14% | 48.88 | 49.78 | 8752 | 4319.54 | 1.53% | 0.00 |
| 2025-10-22 | 50.70 | 49.66 | -1.04 | -2.05% | 49.42 | 51.00 | 13772 | 6893.81 | 2.41% | 0.00 |
| 2025-10-21 | 50.92 | 50.70 | -0.22 | -0.43% | 50.51 | 51.11 | 10318 | 5236.92 | 1.80% | 0.00 |
| 2025-10-20 | 51.00 | 50.92 | 0.82 | 1.64% | 50.13 | 51.23 | 7206 | 3661.09 | 1.26% | 0.00 |
| 2025-10-17 | 51.69 | 50.10 | -1.45 | -2.81% | 50.03 | 51.97 | 10937 | 5583.12 | 1.91% | 0.00 |
| 2025-10-16 | 51.69 | 51.55 | -0.26 | -0.50% | 51.17 | 52.11 | 8809 | 4542.44 | 1.54% | 0.00 |
| 2025-10-15 | 51.49 | 51.81 | 0.68 | 1.33% | 50.35 | 51.85 | 9873 | 5075.17 | 1.73% | 9.00 |
诺思格(301333)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。
