| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 154.80 | 153.65 | -1.15 | -0.74% | 153.61 | 155.54 | 4427 | 6842.76 | 1.28% | 0.00 |
| 2025-12-18 | 153.11 | 154.80 | 1.13 | 0.74% | 152.01 | 157.99 | 5811 | 9048.25 | 1.69% | 0.00 |
| 2025-12-17 | 150.76 | 153.67 | 4.36 | 2.92% | 150.72 | 154.87 | 6844 | 10478.31 | 1.99% | 0.00 |
| 2025-12-16 | 154.93 | 149.31 | -5.62 | -3.63% | 148.58 | 155.45 | 7043 | 10589.85 | 2.04% | 0.00 |
| 2025-12-15 | 160.34 | 154.93 | -5.07 | -3.17% | 154.80 | 160.36 | 6896 | 10815.54 | 2.00% | 0.00 |
| 2025-12-12 | 153.70 | 160.00 | 6.10 | 3.96% | 153.70 | 161.49 | 11934 | 19023.06 | 3.46% | 3.00 |
| 2025-12-11 | 153.43 | 153.90 | 0.37 | 0.24% | 152.82 | 156.99 | 5481 | 8490.53 | 1.59% | 0.00 |
| 2025-12-10 | 152.80 | 153.53 | 0.53 | 0.35% | 151.10 | 153.99 | 4447 | 6796.64 | 1.29% | 0.00 |
| 2025-12-09 | 154.22 | 153.00 | -1.22 | -0.79% | 152.88 | 154.98 | 3167 | 4865.63 | 0.92% | 0.00 |
| 2025-12-08 | 154.37 | 154.22 | 0.14 | 0.09% | 153.81 | 155.38 | 4057 | 6276.60 | 1.18% | 0.00 |
| 2025-12-05 | 153.00 | 154.08 | 1.08 | 0.71% | 152.50 | 154.49 | 3756 | 5763.52 | 1.09% | 0.00 |
| 2025-12-04 | 155.81 | 153.00 | -3.00 | -1.92% | 153.00 | 156.36 | 4011 | 6164.33 | 1.16% | 0.00 |
| 2025-12-03 | 155.56 | 156.00 | 0.44 | 0.28% | 153.60 | 156.47 | 4813 | 7465.54 | 1.40% | 0.00 |
| 2025-12-02 | 158.56 | 155.56 | -3.11 | -1.96% | 155.33 | 158.56 | 3724 | 5828.43 | 1.08% | 0.00 |
| 2025-12-01 | 158.98 | 158.67 | 1.12 | 0.71% | 157.10 | 159.00 | 4201 | 6637.84 | 1.22% | 0.00 |
| 2025-11-28 | 155.00 | 157.55 | 1.98 | 1.27% | 154.66 | 158.04 | 4482 | 7012.82 | 1.30% | 0.00 |
| 2025-11-27 | 156.40 | 155.57 | -0.71 | -0.45% | 154.88 | 157.23 | 4189 | 6515.94 | 1.22% | 0.00 |
| 2025-11-26 | 156.50 | 156.28 | 0.09 | 0.06% | 156.10 | 158.08 | 4964 | 7798.28 | 1.44% | 0.00 |
| 2025-11-25 | 160.00 | 156.19 | -2.48 | -1.56% | 156.15 | 160.97 | 5003 | 7927.17 | 1.45% | 0.00 |
| 2025-11-24 | 155.90 | 158.67 | 2.77 | 1.78% | 155.88 | 159.48 | 5673 | 8984.76 | 1.65% | 0.00 |
| 2025-11-21 | 161.71 | 155.90 | -6.61 | -4.07% | 155.70 | 163.28 | 5857 | 9287.49 | 1.70% | 0.00 |
| 2025-11-20 | 165.10 | 162.51 | -3.09 | -1.87% | 162.00 | 166.00 | 4083 | 6662.45 | 1.18% | 0.00 |
| 2025-11-19 | 165.39 | 165.60 | 0.14 | 0.08% | 163.58 | 166.37 | 3821 | 6308.80 | 1.11% | 0.00 |
| 2025-11-18 | 167.51 | 165.46 | -2.40 | -1.43% | 163.86 | 168.74 | 6213 | 10290.91 | 1.80% | 0.00 |
| 2025-11-17 | 172.97 | 167.86 | -5.53 | -3.19% | 167.56 | 173.42 | 5964 | 10134.84 | 1.73% | 0.00 |
| 2025-11-14 | 173.00 | 173.39 | -0.43 | -0.25% | 172.50 | 175.10 | 5028 | 8755.30 | 1.46% | 0.00 |
| 2025-11-13 | 169.24 | 173.82 | 5.09 | 3.02% | 168.00 | 175.48 | 9179 | 15848.09 | 2.66% | 0.00 |
| 2025-11-12 | 167.92 | 168.73 | 0.77 | 0.46% | 167.44 | 170.99 | 3326 | 5612.83 | 0.97% | 0.00 |
| 2025-11-11 | 169.58 | 167.96 | -1.53 | -0.90% | 167.08 | 170.48 | 3083 | 5186.91 | 0.89% | 0.00 |
| 2025-11-10 | 171.46 | 169.49 | -1.96 | -1.14% | 167.40 | 172.85 | 4651 | 7850.26 | 1.35% | 0.00 |
| 2025-11-07 | 172.00 | 171.45 | -1.55 | -0.90% | 171.27 | 173.82 | 4238 | 7302.15 | 1.23% | 0.00 |
| 2025-11-06 | 171.89 | 173.00 | 1.30 | 0.76% | 170.55 | 173.79 | 4633 | 7990.30 | 1.34% | 0.00 |
| 2025-11-05 | 168.02 | 171.70 | 1.23 | 0.72% | 166.66 | 173.23 | 5696 | 9713.68 | 1.65% | 0.00 |
| 2025-11-04 | 170.47 | 170.47 | -0.11 | -0.06% | 169.01 | 173.95 | 6009 | 10267.91 | 1.74% | 0.00 |
| 2025-11-03 | 166.30 | 170.58 | 3.92 | 2.35% | 165.06 | 170.66 | 8392 | 14184.01 | 2.43% | 0.00 |
| 2025-10-31 | 166.15 | 166.66 | -0.12 | -0.07% | 164.11 | 167.48 | 4305 | 7151.73 | 1.25% | 0.00 |
| 2025-10-30 | 170.00 | 166.78 | -3.90 | -2.28% | 166.00 | 171.06 | 4956 | 8321.41 | 1.44% | 0.00 |
| 2025-10-29 | 169.28 | 170.68 | 2.38 | 1.41% | 166.71 | 170.85 | 6302 | 10621.69 | 1.83% | 0.00 |
| 2025-10-28 | 168.75 | 168.30 | -0.45 | -0.27% | 166.78 | 171.50 | 5870 | 9927.34 | 1.70% | 0.00 |
| 2025-10-27 | 167.15 | 168.75 | 1.65 | 0.99% | 167.15 | 171.56 | 6073 | 10289.00 | 1.76% | 0.00 |
| 2025-10-24 | 166.20 | 167.10 | 1.40 | 0.84% | 165.02 | 170.47 | 5310 | 8913.51 | 1.54% | 0.00 |
| 2025-10-23 | 164.79 | 165.70 | 0.80 | 0.49% | 162.59 | 166.38 | 3726 | 6107.10 | 1.08% | 0.00 |
| 2025-10-22 | 162.43 | 164.90 | 1.93 | 1.18% | 161.71 | 166.65 | 4773 | 7872.44 | 1.38% | 0.00 |
| 2025-10-21 | 162.86 | 162.97 | -0.01 | -0.01% | 162.81 | 164.90 | 3533 | 5794.46 | 1.03% | 0.00 |
| 2025-10-20 | 164.40 | 162.98 | -0.70 | -0.43% | 161.96 | 166.67 | 3843 | 6314.85 | 1.12% | 0.00 |
| 2025-10-17 | 164.35 | 163.68 | -0.67 | -0.41% | 162.88 | 166.66 | 4120 | 6768.21 | 1.20% | 0.00 |
| 2025-10-16 | 166.80 | 164.35 | -1.53 | -0.92% | 163.69 | 167.58 | 4160 | 6879.07 | 1.21% | 0.00 |
| 2025-10-15 | 163.81 | 165.88 | 2.76 | 1.69% | 161.71 | 166.24 | 6310 | 10361.52 | 1.83% | 0.00 |
| 2025-10-14 | 171.00 | 163.12 | -7.62 | -4.46% | 163.07 | 173.88 | 11108 | 18626.73 | 3.22% | 0.00 |
| 2025-10-13 | 170.62 | 170.74 | -5.26 | -2.99% | 168.68 | 172.98 | 8128 | 13886.16 | 2.36% | 0.00 |
| 2025-10-10 | 174.70 | 176.00 | 0.30 | 0.17% | 172.50 | 179.48 | 7983 | 14074.48 | 2.32% | 0.00 |
| 2025-10-09 | 173.62 | 175.70 | 2.70 | 1.56% | 171.60 | 178.47 | 8963 | 15714.41 | 2.60% | 0.00 |
| 2025-09-30 | 175.40 | 173.00 | -2.48 | -1.41% | 172.66 | 176.08 | 6544 | 11346.99 | 1.90% | 0.00 |
| 2025-09-29 | 173.00 | 175.48 | 2.04 | 1.18% | 170.61 | 175.97 | 6643 | 11549.58 | 1.93% | 0.00 |
| 2025-09-26 | 178.68 | 173.44 | -5.21 | -2.92% | 173.00 | 179.35 | 8252 | 14472.37 | 2.39% | 0.00 |
| 2025-09-25 | 180.61 | 178.65 | -2.47 | -1.36% | 178.22 | 181.54 | 6429 | 11558.34 | 1.87% | 0.00 |
| 2025-09-24 | 173.51 | 181.12 | 5.79 | 3.30% | 172.99 | 182.00 | 11314 | 20360.26 | 3.28% | 0.00 |
| 2025-09-23 | 172.80 | 175.33 | 1.43 | 0.82% | 171.45 | 175.75 | 10187 | 17647.13 | 2.96% | 0.00 |
| 2025-09-22 | 173.88 | 173.90 | -1.36 | -0.78% | 171.40 | 176.60 | 7917 | 13761.17 | 2.30% | 0.00 |
| 2025-09-19 | 175.73 | 175.26 | -1.54 | -0.87% | 174.28 | 178.26 | 6071 | 10692.65 | 1.76% | 0.00 |
| 2025-09-18 | 184.00 | 176.80 | -7.11 | -3.87% | 174.19 | 184.20 | 13659 | 24582.17 | 3.96% | 0.00 |
| 2025-09-17 | 178.96 | 183.91 | 4.69 | 2.62% | 177.20 | 185.60 | 13058 | 23790.21 | 3.79% | 0.00 |
| 2025-09-16 | 174.68 | 179.22 | 4.54 | 2.60% | 172.01 | 181.50 | 11971 | 21171.30 | 3.47% | 1.00 |
| 2025-09-15 | 175.95 | 174.68 | -3.00 | -1.69% | 174.23 | 178.00 | 8233 | 14456.20 | 2.39% | 0.00 |
| 2025-09-12 | 179.90 | 177.68 | -0.52 | -0.29% | 177.50 | 184.69 | 13380 | 24208.69 | 3.88% | 0.00 |
| 2025-09-11 | 178.04 | 178.20 | -1.07 | -0.60% | 176.06 | 179.90 | 9874 | 17568.20 | 2.86% | 0.00 |
| 2025-09-10 | 175.20 | 179.27 | 2.91 | 1.65% | 175.20 | 180.88 | 9921 | 17650.18 | 2.88% | 1.00 |
| 2025-09-09 | 175.50 | 176.36 | 1.06 | 0.60% | 174.14 | 178.60 | 10730 | 18890.50 | 3.11% | 0.00 |
| 2025-09-08 | 175.76 | 175.30 | 0.09 | 0.05% | 173.22 | 175.95 | 7952 | 13893.12 | 2.31% | 0.00 |
| 2025-09-05 | 167.58 | 175.21 | 7.89 | 4.72% | 167.58 | 175.97 | 12432 | 21600.77 | 3.61% | 0.00 |
| 2025-09-04 | 172.64 | 167.32 | -6.29 | -3.62% | 165.00 | 174.97 | 11495 | 19499.29 | 3.34% | 0.00 |
| 2025-09-03 | 172.04 | 173.61 | 0.13 | 0.07% | 170.20 | 174.44 | 7632 | 13184.91 | 2.21% | 0.00 |
| 2025-09-02 | 177.31 | 173.48 | -4.17 | -2.35% | 169.88 | 177.32 | 13514 | 23349.88 | 3.92% | 0.00 |
| 2025-09-01 | 176.62 | 177.65 | 2.40 | 1.37% | 174.15 | 178.79 | 11769 | 20771.35 | 3.41% | 0.00 |
| 2025-08-29 | 174.90 | 175.80 | 0.12 | 0.07% | 172.60 | 177.50 | 13788 | 24156.87 | 4.00% | 0.00 |
| 2025-08-28 | 169.50 | 175.68 | 5.69 | 3.35% | 168.17 | 175.80 | 18152 | 31281.14 | 5.27% | 0.00 |
| 2025-08-27 | 175.07 | 169.99 | -5.13 | -2.93% | 169.88 | 177.95 | 19687 | 34383.53 | 5.71% | 1.00 |
| 2025-08-26 | 175.76 | 175.12 | -1.53 | -0.87% | 173.51 | 176.58 | 16833 | 29492.47 | 4.88% | 0.00 |
| 2025-08-25 | 181.22 | 176.65 | 1.81 | 1.04% | 175.15 | 182.80 | 21695 | 38612.11 | 6.29% | 0.00 |
| 2025-08-22 | 162.53 | 174.84 | 14.17 | 8.82% | 162.53 | 179.22 | 28419 | 49303.45 | 8.25% | 1.00 |
诺瓦星云(301589)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。
