| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.65 | 5.58 | -0.05 | -0.89% | 5.50 | 5.65 | 54166 | 3007.78 | 0.48% |
| 2025-10-24 | 5.75 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 55106 | 3118.32 | 0.49% |
| 2025-10-23 | 5.65 | 5.74 | 0.12 | 2.14% | 5.65 | 5.78 | 72233 | 4130.37 | 0.64% |
| 2025-10-22 | 5.57 | 5.62 | 0.03 | 0.54% | 5.57 | 5.70 | 61912 | 3486.98 | 0.55% |
| 2025-10-21 | 5.47 | 5.59 | 0.11 | 2.01% | 5.44 | 5.61 | 65476 | 3625.41 | 0.58% |
| 2025-10-20 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.55 | 48568 | 2663.90 | 0.43% |
| 2025-10-17 | 5.52 | 5.50 | -0.03 | -0.54% | 5.48 | 5.56 | 44150 | 2439.29 | 0.39% |
| 2025-10-16 | 5.50 | 5.53 | 0.02 | 0.36% | 5.47 | 5.57 | 44339 | 2450.78 | 0.39% |
| 2025-10-15 | 5.44 | 5.51 | 0.04 | 0.73% | 5.44 | 5.62 | 85877 | 4762.94 | 0.76% |
| 2025-10-14 | 5.41 | 5.47 | 0.07 | 1.30% | 5.35 | 5.56 | 99846 | 5441.51 | 0.89% |
| 2025-10-13 | 5.28 | 5.40 | -0.04 | -0.74% | 5.23 | 5.45 | 69002 | 3700.39 | 0.61% |
| 2025-10-10 | 5.59 | 5.44 | -0.08 | -1.45% | 5.42 | 5.59 | 63547 | 3474.49 | 0.57% |
| 2025-10-09 | 5.42 | 5.52 | 0.13 | 2.41% | 5.38 | 5.55 | 102210 | 5582.34 | 0.91% |
| 2025-09-30 | 5.37 | 5.39 | 0.03 | 0.56% | 5.32 | 5.43 | 47996 | 2580.76 | 0.43% |
| 2025-09-29 | 5.27 | 5.36 | 0.09 | 1.71% | 5.17 | 5.40 | 63462 | 3372.20 | 0.56% |
| 2025-09-26 | 5.20 | 5.27 | 0.06 | 1.15% | 5.17 | 5.51 | 90761 | 4864.22 | 0.81% |
| 2025-09-25 | 5.27 | 5.21 | -0.06 | -1.14% | 5.19 | 5.27 | 29268 | 1528.51 | 0.26% |
| 2025-09-24 | 5.24 | 5.27 | 0.04 | 0.76% | 5.20 | 5.33 | 53818 | 2838.56 | 0.48% |
| 2025-09-23 | 5.25 | 5.23 | -0.04 | -0.76% | 5.12 | 5.29 | 49450 | 2564.04 | 0.44% |
| 2025-09-22 | 5.28 | 5.27 | -0.06 | -1.13% | 5.25 | 5.36 | 41087 | 2169.06 | 0.37% |
| 2025-09-19 | 5.38 | 5.33 | -0.02 | -0.37% | 5.21 | 5.40 | 75755 | 4006.32 | 0.67% |
| 2025-09-18 | 5.44 | 5.35 | -0.11 | -2.01% | 5.34 | 5.49 | 79595 | 4313.20 | 0.71% |
| 2025-09-17 | 5.59 | 5.46 | -0.13 | -2.33% | 5.44 | 5.59 | 70742 | 3875.84 | 0.63% |
| 2025-09-16 | 5.45 | 5.59 | 0.15 | 2.76% | 5.41 | 5.59 | 55799 | 3058.35 | 0.50% |
| 2025-09-15 | 5.53 | 5.44 | -0.09 | -1.63% | 5.40 | 5.54 | 49501 | 2697.47 | 0.44% |
| 2025-09-12 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.63 | 46587 | 2592.51 | 0.41% |
| 2025-09-11 | 5.49 | 5.60 | 0.08 | 1.45% | 5.49 | 5.60 | 49192 | 2728.14 | 0.44% |
| 2025-09-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.46 | 5.55 | 42290 | 2328.00 | 0.38% |
| 2025-09-09 | 5.58 | 5.52 | -0.06 | -1.08% | 5.49 | 5.58 | 38205 | 2110.65 | 0.34% |
| 2025-09-08 | 5.52 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 46731 | 2590.71 | 0.42% |
| 2025-09-05 | 5.50 | 5.50 | -0.02 | -0.36% | 5.39 | 5.52 | 49926 | 2722.49 | 0.44% |
| 2025-09-04 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.55 | 51804 | 2852.47 | 0.46% |
| 2025-09-03 | 5.61 | 5.49 | -0.12 | -2.14% | 5.48 | 5.66 | 50819 | 2815.49 | 0.45% |
| 2025-09-02 | 5.64 | 5.61 | -0.03 | -0.53% | 5.55 | 5.69 | 62819 | 3528.72 | 0.56% |
| 2025-09-01 | 5.58 | 5.64 | 0.00 | 0.00% | 5.46 | 5.67 | 85080 | 4772.11 | 0.76% |
| 2025-08-29 | 5.61 | 5.64 | 0.03 | 0.53% | 5.58 | 5.75 | 100938 | 5703.74 | 0.90% |
| 2025-08-28 | 5.66 | 5.61 | -0.06 | -1.06% | 5.50 | 5.73 | 93957 | 5263.25 | 0.84% |
| 2025-08-27 | 5.80 | 5.67 | -0.13 | -2.24% | 5.67 | 5.80 | 65682 | 3762.20 | 0.58% |
| 2025-08-26 | 5.82 | 5.80 | -0.03 | -0.51% | 5.77 | 5.85 | 52529 | 3045.25 | 0.47% |
| 2025-08-25 | 5.77 | 5.83 | 0.05 | 0.87% | 5.74 | 5.86 | 70509 | 4088.12 | 0.63% |
| 2025-08-22 | 5.78 | 5.78 | -0.02 | -0.34% | 5.70 | 5.82 | 55275 | 3173.81 | 0.49% |
| 2025-08-21 | 5.75 | 5.80 | 0.02 | 0.35% | 5.73 | 5.81 | 71201 | 4117.22 | 0.63% |
| 2025-08-20 | 5.71 | 5.78 | 0.06 | 1.05% | 5.67 | 5.80 | 76952 | 4430.18 | 0.68% |
| 2025-08-19 | 5.65 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 60840 | 3462.65 | 0.54% |
| 2025-08-18 | 5.63 | 5.65 | 0.03 | 0.53% | 5.59 | 5.67 | 65470 | 3685.41 | 0.58% |
| 2025-08-15 | 5.61 | 5.62 | -0.03 | -0.53% | 5.58 | 5.66 | 66003 | 3704.96 | 0.59% |
| 2025-08-14 | 5.77 | 5.65 | -0.12 | -2.08% | 5.63 | 5.81 | 56636 | 3224.89 | 0.50% |
| 2025-08-13 | 5.83 | 5.77 | -0.04 | -0.69% | 5.74 | 5.83 | 53201 | 3074.74 | 0.47% |
| 2025-08-12 | 5.76 | 5.81 | 0.05 | 0.87% | 5.74 | 5.89 | 73564 | 4278.80 | 0.65% |
| 2025-08-11 | 5.73 | 5.76 | -0.03 | -0.52% | 5.72 | 5.79 | 52967 | 3042.12 | 0.47% |
| 2025-08-08 | 5.68 | 5.79 | 0.13 | 2.30% | 5.63 | 5.82 | 80079 | 4591.98 | 0.71% |
| 2025-08-07 | 5.64 | 5.66 | 0.01 | 0.18% | 5.62 | 5.69 | 36828 | 2082.69 | 0.33% |
| 2025-08-06 | 5.67 | 5.65 | -0.02 | -0.35% | 5.63 | 5.70 | 33437 | 1888.99 | 0.30% |
| 2025-08-05 | 5.63 | 5.67 | 0.05 | 0.89% | 5.56 | 5.69 | 33065 | 1872.17 | 0.29% |
| 2025-08-04 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.64 | 31959 | 1792.96 | 0.28% |
| 2025-08-01 | 5.68 | 5.60 | -0.07 | -1.23% | 5.58 | 5.70 | 41965 | 2364.79 | 0.37% |
| 2025-07-31 | 5.75 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 55517 | 3154.41 | 0.49% |
| 2025-07-30 | 5.67 | 5.77 | 0.06 | 1.05% | 5.66 | 5.78 | 53544 | 3069.40 | 0.48% |
| 2025-07-29 | 5.76 | 5.71 | -0.05 | -0.87% | 5.64 | 5.77 | 44515 | 2529.48 | 0.40% |
| 2025-07-28 | 5.76 | 5.76 | -0.01 | -0.17% | 5.71 | 5.78 | 38731 | 2223.86 | 0.34% |
| 2025-07-25 | 5.82 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 33315 | 1927.47 | 0.30% |
| 2025-07-24 | 5.77 | 5.83 | 0.06 | 1.04% | 5.75 | 5.83 | 40148 | 2329.93 | 0.36% |
| 2025-07-23 | 5.80 | 5.77 | -0.03 | -0.52% | 5.75 | 5.82 | 37934 | 2194.74 | 0.34% |
| 2025-07-22 | 5.73 | 5.80 | 0.05 | 0.87% | 5.73 | 5.84 | 47813 | 2760.80 | 0.43% |
| 2025-07-21 | 5.68 | 5.75 | 0.07 | 1.23% | 5.63 | 5.76 | 47077 | 2700.22 | 0.42% |
| 2025-07-18 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.70 | 40517 | 2293.69 | 0.36% |
| 2025-07-17 | 5.65 | 5.66 | -0.01 | -0.18% | 5.64 | 5.77 | 49810 | 2838.08 | 0.44% |
| 2025-07-16 | 5.62 | 5.67 | 0.07 | 1.25% | 5.58 | 5.67 | 43591 | 2456.75 | 0.39% |
| 2025-07-15 | 5.71 | 5.60 | -0.11 | -1.93% | 5.56 | 5.72 | 57115 | 3206.90 | 0.51% |
| 2025-07-14 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 30672 | 1746.60 | 0.27% |
| 2025-07-11 | 5.63 | 5.70 | 0.06 | 1.06% | 5.61 | 5.71 | 58523 | 3322.07 | 0.52% |
| 2025-07-10 | 5.58 | 5.64 | 0.04 | 0.71% | 5.56 | 5.64 | 27535 | 1547.00 | 0.25% |
| 2025-07-09 | 5.60 | 5.60 | 0.01 | 0.18% | 5.57 | 5.65 | 47747 | 2679.80 | 0.42% |
| 2025-07-08 | 5.55 | 5.59 | 0.04 | 0.72% | 5.53 | 5.61 | 50252 | 2796.08 | 0.45% |
| 2025-07-07 | 5.66 | 5.55 | -0.12 | -2.12% | 5.42 | 5.67 | 85724 | 4747.77 | 0.76% |
| 2025-07-04 | 5.58 | 5.67 | 0.08 | 1.43% | 5.54 | 5.72 | 108976 | 6143.09 | 0.97% |
| 2025-07-03 | 5.59 | 5.59 | 0.01 | 0.18% | 5.57 | 5.61 | 29976 | 1673.67 | 0.27% |
| 2025-07-02 | 5.58 | 5.58 | 0.01 | 0.18% | 5.54 | 5.59 | 35777 | 1992.52 | 0.32% |
| 2025-07-01 | 5.55 | 5.57 | 0.01 | 0.18% | 5.53 | 5.68 | 46785 | 2618.66 | 0.42% |
| 2025-06-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.57 | 36473 | 2022.55 | 0.32% |
中信尼雅(600084)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。
