| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.44 | 5.40 | -0.07 | -1.28% | 5.37 | 5.51 | 72377 | 3934.62 | 0.64% |
| 2025-12-11 | 5.44 | 5.47 | 0.00 | 0.00% | 5.43 | 5.61 | 91599 | 5054.13 | 0.82% |
| 2025-12-10 | 5.43 | 5.47 | -0.02 | -0.36% | 5.43 | 5.50 | 34243 | 1869.29 | 0.30% |
| 2025-12-09 | 5.50 | 5.49 | -0.03 | -0.54% | 5.42 | 5.54 | 39757 | 2178.44 | 0.35% |
| 2025-12-08 | 5.59 | 5.52 | -0.06 | -1.08% | 5.51 | 5.59 | 37965 | 2102.85 | 0.34% |
| 2025-12-05 | 5.48 | 5.58 | 0.10 | 1.82% | 5.43 | 5.60 | 57038 | 3149.84 | 0.51% |
| 2025-12-04 | 5.62 | 5.48 | -0.17 | -3.01% | 5.46 | 5.65 | 64944 | 3588.01 | 0.58% |
| 2025-12-03 | 5.71 | 5.65 | -0.05 | -0.88% | 5.61 | 5.73 | 35364 | 1999.75 | 0.31% |
| 2025-12-02 | 5.70 | 5.70 | 0.01 | 0.18% | 5.64 | 5.73 | 34783 | 1977.58 | 0.31% |
| 2025-12-01 | 5.72 | 5.69 | -0.01 | -0.18% | 5.68 | 5.78 | 30228 | 1730.35 | 0.27% |
| 2025-11-28 | 5.66 | 5.70 | 0.05 | 0.88% | 5.59 | 5.70 | 34493 | 1949.72 | 0.31% |
| 2025-11-27 | 5.67 | 5.65 | 0.00 | 0.00% | 5.60 | 5.70 | 43640 | 2467.96 | 0.39% |
| 2025-11-26 | 5.74 | 5.65 | -0.07 | -1.22% | 5.64 | 5.80 | 49844 | 2847.35 | 0.44% |
| 2025-11-25 | 5.70 | 5.72 | 0.00 | 0.00% | 5.69 | 5.76 | 41173 | 2359.88 | 0.37% |
| 2025-11-24 | 5.70 | 5.72 | 0.09 | 1.60% | 5.63 | 5.76 | 56944 | 3243.88 | 0.51% |
| 2025-11-21 | 5.69 | 5.63 | -0.11 | -1.92% | 5.61 | 5.82 | 67197 | 3826.85 | 0.60% |
| 2025-11-20 | 5.86 | 5.74 | -0.02 | -0.35% | 5.69 | 5.86 | 41803 | 2404.89 | 0.37% |
| 2025-11-19 | 5.84 | 5.76 | -0.12 | -2.04% | 5.70 | 5.91 | 64271 | 3711.80 | 0.57% |
| 2025-11-18 | 5.96 | 5.88 | -0.05 | -0.84% | 5.80 | 5.97 | 50057 | 2940.25 | 0.45% |
| 2025-11-17 | 5.99 | 5.93 | -0.03 | -0.50% | 5.88 | 6.00 | 54775 | 3247.35 | 0.49% |
| 2025-11-14 | 5.92 | 5.96 | 0.00 | 0.00% | 5.92 | 6.06 | 86469 | 5170.21 | 0.77% |
| 2025-11-13 | 5.82 | 5.96 | 0.14 | 2.41% | 5.76 | 5.98 | 96700 | 5705.69 | 0.86% |
| 2025-11-12 | 5.72 | 5.82 | 0.08 | 1.39% | 5.72 | 5.98 | 124105 | 7265.42 | 1.10% |
| 2025-11-11 | 5.73 | 5.74 | 0.01 | 0.17% | 5.70 | 5.76 | 34913 | 2003.13 | 0.31% |
| 2025-11-10 | 5.67 | 5.73 | 0.04 | 0.70% | 5.65 | 5.74 | 43288 | 2471.01 | 0.39% |
| 2025-11-07 | 5.69 | 5.69 | -0.01 | -0.18% | 5.66 | 5.74 | 38703 | 2204.78 | 0.34% |
| 2025-11-06 | 5.70 | 5.70 | -0.01 | -0.18% | 5.65 | 5.72 | 45292 | 2576.27 | 0.40% |
| 2025-11-05 | 5.73 | 5.71 | -0.03 | -0.52% | 5.71 | 5.80 | 52756 | 3032.24 | 0.47% |
| 2025-11-04 | 5.68 | 5.74 | 0.03 | 0.53% | 5.63 | 5.76 | 90161 | 5140.35 | 0.80% |
| 2025-11-03 | 5.47 | 5.71 | 0.28 | 5.16% | 5.46 | 5.78 | 131305 | 7432.88 | 1.17% |
| 2025-10-31 | 5.48 | 5.43 | -0.01 | -0.18% | 5.38 | 5.48 | 51743 | 2803.89 | 0.46% |
| 2025-10-30 | 5.44 | 5.44 | -0.03 | -0.55% | 5.44 | 5.51 | 45976 | 2514.85 | 0.41% |
| 2025-10-29 | 5.57 | 5.47 | -0.09 | -1.62% | 5.44 | 5.57 | 47748 | 2611.17 | 0.42% |
| 2025-10-28 | 5.54 | 5.56 | -0.02 | -0.36% | 5.53 | 5.61 | 34434 | 1918.62 | 0.31% |
| 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% |
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。
