| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.39 | 5.40 | -0.02 | -0.37% | 5.37 | 5.49 | 36792 | 1994.35 | 0.33% |
| 2025-05-22 | 5.47 | 5.42 | -0.09 | -1.63% | 5.39 | 5.51 | 28293 | 1540.51 | 0.25% |
| 2025-05-21 | 5.56 | 5.51 | -0.03 | -0.54% | 5.48 | 5.59 | 28924 | 1598.58 | 0.26% |
| 2025-05-20 | 5.59 | 5.54 | 0.00 | 0.00% | 5.54 | 5.62 | 48317 | 2698.18 | 0.43% |
| 2025-05-19 | 5.30 | 5.54 | 0.25 | 4.73% | 5.28 | 5.58 | 86611 | 4739.04 | 0.77% |
| 2025-05-16 | 5.29 | 5.29 | 0.00 | 0.00% | 5.26 | 5.31 | 23565 | 1244.38 | 0.21% |
| 2025-05-15 | 5.29 | 5.29 | 0.00 | 0.00% | 5.26 | 5.35 | 20175 | 1070.29 | 0.18% |
| 2025-05-14 | 5.30 | 5.29 | -0.02 | -0.38% | 5.23 | 5.32 | 30256 | 1594.29 | 0.27% |
| 2025-05-13 | 5.31 | 5.31 | 0.01 | 0.19% | 5.29 | 5.43 | 35307 | 1887.44 | 0.31% |
| 2025-05-12 | 5.36 | 5.30 | -0.04 | -0.75% | 5.28 | 5.39 | 35465 | 1883.60 | 0.32% |
| 2025-05-09 | 5.36 | 5.34 | -0.04 | -0.74% | 5.29 | 5.39 | 28955 | 1547.34 | 0.26% |
| 2025-05-08 | 5.38 | 5.38 | 0.00 | 0.00% | 5.29 | 5.41 | 30506 | 1634.43 | 0.27% |
| 2025-05-07 | 5.34 | 5.38 | 0.07 | 1.32% | 5.34 | 5.55 | 41714 | 2258.57 | 0.37% |
| 2025-05-06 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.35 | 35124 | 1860.11 | 0.31% |
| 2025-04-30 | 5.34 | 5.25 | -0.12 | -2.23% | 5.22 | 5.40 | 44778 | 2364.82 | 0.40% |
| 2025-04-29 | 5.25 | 5.37 | 0.12 | 2.29% | 5.16 | 5.38 | 30375 | 1617.00 | 0.27% |
| 2025-04-28 | 5.40 | 5.25 | -0.20 | -3.67% | 5.23 | 5.46 | 39700 | 2103.31 | 0.35% |
| 2025-04-25 | 5.50 | 5.45 | 0.00 | 0.00% | 5.43 | 5.53 | 26762 | 1468.02 | 0.24% |
| 2025-04-24 | 5.50 | 5.45 | -0.02 | -0.37% | 5.40 | 5.50 | 27027 | 1472.09 | 0.24% |
| 2025-04-23 | 5.57 | 5.47 | -0.07 | -1.26% | 5.46 | 5.59 | 31433 | 1732.53 | 0.28% |
| 2025-04-22 | 5.51 | 5.54 | 0.01 | 0.18% | 5.48 | 5.60 | 29176 | 1615.28 | 0.26% |
| 2025-04-21 | 5.69 | 5.53 | -0.02 | -0.36% | 5.50 | 5.69 | 32490 | 1804.89 | 0.29% |
| 2025-04-18 | 5.58 | 5.55 | -0.04 | -0.72% | 5.52 | 5.65 | 33589 | 1870.30 | 0.30% |
| 2025-04-17 | 5.37 | 5.59 | 0.18 | 3.33% | 5.32 | 5.60 | 56477 | 3118.07 | 0.50% |
| 2025-04-16 | 5.48 | 5.41 | -0.05 | -0.92% | 5.27 | 5.50 | 45944 | 2469.62 | 0.41% |
| 2025-04-15 | 5.55 | 5.46 | -0.06 | -1.09% | 5.42 | 5.57 | 40686 | 2236.61 | 0.36% |
| 2025-04-14 | 5.44 | 5.52 | 0.11 | 2.03% | 5.44 | 5.59 | 42408 | 2343.68 | 0.38% |
| 2025-04-11 | 5.44 | 5.41 | -0.05 | -0.92% | 5.40 | 5.54 | 38065 | 2072.08 | 0.34% |
| 2025-04-10 | 5.30 | 5.46 | 0.16 | 3.02% | 5.29 | 5.50 | 63132 | 3432.75 | 0.56% |
| 2025-04-09 | 5.08 | 5.30 | 0.21 | 4.13% | 4.88 | 5.39 | 76961 | 3964.76 | 0.68% |
| 2025-04-08 | 5.01 | 5.09 | 0.08 | 1.60% | 4.90 | 5.18 | 62573 | 3176.39 | 0.56% |
| 2025-04-07 | 5.37 | 5.01 | -0.56 | -10.05% | 5.01 | 5.38 | 71137 | 3644.08 | 0.63% |
| 2025-04-03 | 5.46 | 5.57 | 0.06 | 1.09% | 5.41 | 5.60 | 30160 | 1673.55 | 0.27% |
| 2025-04-02 | 5.58 | 5.51 | -0.07 | -1.25% | 5.49 | 5.63 | 22441 | 1244.77 | 0.20% |
| 2025-04-01 | 5.55 | 5.58 | 0.10 | 1.82% | 5.48 | 5.65 | 27837 | 1552.90 | 0.25% |
| 2025-03-31 | 5.62 | 5.48 | -0.14 | -2.49% | 5.42 | 5.62 | 39824 | 2187.26 | 0.35% |
| 2025-03-28 | 5.70 | 5.62 | -0.09 | -1.58% | 5.61 | 5.90 | 49767 | 2854.97 | 0.44% |
| 2025-03-27 | 5.70 | 5.71 | -0.02 | -0.35% | 5.64 | 5.80 | 32975 | 1887.22 | 0.29% |
| 2025-03-26 | 5.58 | 5.73 | 0.11 | 1.96% | 5.58 | 5.78 | 39233 | 2232.86 | 0.35% |
| 2025-03-25 | 5.50 | 5.62 | 0.10 | 1.81% | 5.46 | 5.69 | 51284 | 2873.23 | 0.46% |
| 2025-03-24 | 5.89 | 5.52 | -0.37 | -6.28% | 5.41 | 5.99 | 99642 | 5578.52 | 0.89% |
| 2025-03-21 | 5.71 | 5.89 | 0.18 | 3.15% | 5.64 | 5.91 | 69010 | 3988.58 | 0.61% |
| 2025-03-20 | 5.57 | 5.71 | 0.09 | 1.60% | 5.57 | 5.73 | 52000 | 2944.69 | 0.46% |
| 2025-03-19 | 5.75 | 5.62 | -0.06 | -1.06% | 5.60 | 5.75 | 30793 | 1738.12 | 0.27% |
| 2025-03-18 | 5.78 | 5.68 | -0.13 | -2.24% | 5.65 | 5.85 | 47569 | 2704.05 | 0.42% |
| 2025-03-17 | 5.70 | 5.81 | 0.11 | 1.93% | 5.70 | 5.90 | 63324 | 3685.66 | 0.56% |
| 2025-03-14 | 5.64 | 5.70 | 0.10 | 1.79% | 5.56 | 5.76 | 61137 | 3484.19 | 0.54% |
| 2025-03-13 | 5.59 | 5.60 | -0.04 | -0.71% | 5.54 | 5.65 | 28837 | 1611.82 | 0.26% |
| 2025-03-12 | 5.72 | 5.64 | -0.08 | -1.40% | 5.61 | 5.73 | 37280 | 2106.28 | 0.33% |
| 2025-03-11 | 5.60 | 5.72 | 0.07 | 1.24% | 5.59 | 5.74 | 46750 | 2655.44 | 0.42% |
| 2025-03-10 | 5.58 | 5.65 | 0.07 | 1.25% | 5.58 | 5.66 | 36667 | 2063.52 | 0.33% |
| 2025-03-07 | 5.56 | 5.58 | 0.02 | 0.36% | 5.52 | 5.61 | 40611 | 2263.14 | 0.36% |
| 2025-03-06 | 5.53 | 5.56 | 0.03 | 0.54% | 5.48 | 5.59 | 34811 | 1930.69 | 0.31% |
| 2025-03-05 | 5.51 | 5.53 | 0.03 | 0.55% | 5.45 | 5.56 | 36606 | 2014.03 | 0.33% |
| 2025-03-04 | 5.45 | 5.50 | 0.00 | 0.00% | 5.40 | 5.50 | 35318 | 1925.26 | 0.31% |
| 2025-03-03 | 5.60 | 5.50 | -0.08 | -1.43% | 5.44 | 5.62 | 46081 | 2549.06 | 0.41% |
| 2025-02-28 | 5.55 | 5.58 | 0.01 | 0.18% | 5.55 | 5.65 | 73785 | 4135.33 | 0.66% |
| 2025-02-27 | 5.50 | 5.57 | 0.03 | 0.54% | 5.44 | 5.58 | 68833 | 3808.22 | 0.61% |
| 2025-02-26 | 5.43 | 5.54 | 0.09 | 1.65% | 5.42 | 5.55 | 60704 | 3337.58 | 0.54% |
| 2025-02-25 | 5.43 | 5.45 | -0.08 | -1.45% | 5.40 | 5.52 | 58962 | 3213.05 | 0.52% |
| 2025-02-24 | 5.55 | 5.53 | 0.03 | 0.55% | 5.46 | 5.62 | 84799 | 4685.54 | 0.75% |
| 2025-02-21 | 5.74 | 5.50 | -0.24 | -4.18% | 5.50 | 5.74 | 169404 | 9450.03 | 1.51% |
| 2025-02-20 | 5.21 | 5.74 | 0.52 | 9.96% | 5.17 | 5.74 | 82897 | 4655.39 | 0.74% |
| 2025-02-19 | 5.07 | 5.22 | 0.15 | 2.96% | 4.98 | 5.22 | 34688 | 1765.67 | 0.31% |
| 2025-02-18 | 5.18 | 5.07 | -0.13 | -2.50% | 5.04 | 5.19 | 31154 | 1592.96 | 0.28% |
| 2025-02-17 | 5.15 | 5.20 | 0.05 | 0.97% | 5.11 | 5.25 | 31531 | 1635.60 | 0.28% |
| 2025-02-14 | 5.15 | 5.15 | -0.01 | -0.19% | 5.06 | 5.19 | 28131 | 1443.34 | 0.25% |
| 2025-02-13 | 5.11 | 5.16 | 0.02 | 0.39% | 5.10 | 5.18 | 29046 | 1494.53 | 0.26% |
| 2025-02-12 | 5.13 | 5.14 | 0.00 | 0.00% | 5.08 | 5.17 | 24211 | 1239.67 | 0.22% |
| 2025-02-11 | 5.25 | 5.14 | -0.09 | -1.72% | 5.11 | 5.28 | 28982 | 1490.90 | 0.26% |
| 2025-02-10 | 5.10 | 5.23 | 0.13 | 2.55% | 5.09 | 5.24 | 35918 | 1860.14 | 0.32% |
| 2025-02-07 | 5.07 | 5.10 | 0.04 | 0.79% | 5.02 | 5.17 | 32939 | 1682.84 | 0.29% |
| 2025-02-06 | 5.01 | 5.06 | 0.01 | 0.20% | 4.94 | 5.06 | 30463 | 1525.98 | 0.27% |
| 2025-02-05 | 5.02 | 5.05 | 0.04 | 0.80% | 5.00 | 5.09 | 24951 | 1257.67 | 0.22% |
| 2025-01-27 | 5.02 | 5.01 | 0.05 | 1.01% | 4.98 | 5.15 | 34901 | 1764.34 | 0.31% |
| 2025-01-24 | 4.93 | 4.96 | 0.02 | 0.40% | 4.87 | 4.97 | 21585 | 1063.03 | 0.19% |
| 2025-01-23 | 4.95 | 4.94 | 0.00 | 0.00% | 4.92 | 5.07 | 28840 | 1438.01 | 0.26% |
| 2025-01-22 | 5.06 | 4.94 | -0.10 | -1.98% | 4.91 | 5.08 | 20565 | 1019.06 | 0.18% |
| 2025-01-21 | 5.16 | 5.04 | -0.11 | -2.14% | 5.03 | 5.20 | 27580 | 1397.27 | 0.25% |
| 2025-01-20 | 5.17 | 5.15 | -0.01 | -0.19% | 5.05 | 5.23 | 21992 | 1132.18 | 0.20% |
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。
