| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.74 | 3.74 | -0.02 | -0.53% | 3.72 | 3.79 | 137078 | 5138.89 | 0.79% |
| 2025-04-02 | 3.79 | 3.76 | -0.03 | -0.79% | 3.75 | 3.81 | 125632 | 4740.99 | 0.72% |
| 2025-04-01 | 3.76 | 3.79 | 0.05 | 1.34% | 3.75 | 3.82 | 164714 | 6239.69 | 0.95% |
| 2025-03-31 | 3.82 | 3.74 | -0.12 | -3.11% | 3.71 | 3.85 | 284713 | 10671.39 | 1.64% |
| 2025-03-28 | 3.95 | 3.86 | -0.10 | -2.53% | 3.85 | 3.96 | 202132 | 7863.67 | 1.16% |
| 2025-03-27 | 4.00 | 3.96 | -0.05 | -1.25% | 3.93 | 4.00 | 187482 | 7423.16 | 1.08% |
| 2025-03-26 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.06 | 147028 | 5909.92 | 0.85% |
| 2025-03-25 | 4.00 | 4.01 | 0.01 | 0.25% | 3.96 | 4.05 | 162730 | 6513.94 | 0.94% |
| 2025-03-24 | 4.11 | 4.00 | -0.07 | -1.72% | 3.93 | 4.11 | 236842 | 9470.96 | 1.36% |
| 2025-03-21 | 4.12 | 4.07 | -0.08 | -1.93% | 4.05 | 4.16 | 217984 | 8929.77 | 1.26% |
| 2025-03-20 | 4.17 | 4.15 | -0.04 | -0.95% | 4.14 | 4.19 | 154530 | 6435.68 | 0.89% |
| 2025-03-19 | 4.26 | 4.19 | -0.07 | -1.64% | 4.16 | 4.27 | 199932 | 8386.91 | 1.15% |
| 2025-03-18 | 4.31 | 4.26 | -0.04 | -0.93% | 4.24 | 4.36 | 207535 | 8913.13 | 1.20% |
| 2025-03-17 | 4.35 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 218439 | 9405.25 | 1.26% |
| 2025-03-14 | 4.19 | 4.30 | 0.12 | 2.87% | 4.12 | 4.36 | 385206 | 16383.94 | 2.22% |
| 2025-03-13 | 4.25 | 4.18 | -0.08 | -1.88% | 4.13 | 4.27 | 243322 | 10150.59 | 1.40% |
| 2025-03-12 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 177361 | 7562.60 | 1.02% |
| 2025-03-11 | 4.24 | 4.26 | 0.00 | 0.00% | 4.18 | 4.26 | 209974 | 8850.90 | 1.21% |
| 2025-03-10 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.31 | 199918 | 8534.33 | 1.15% |
| 2025-03-07 | 4.32 | 4.25 | -0.08 | -1.85% | 4.23 | 4.33 | 233279 | 9977.42 | 1.34% |
| 2025-03-06 | 4.33 | 4.33 | 0.04 | 0.93% | 4.30 | 4.37 | 237697 | 10302.77 | 1.37% |
| 2025-03-05 | 4.32 | 4.29 | -0.03 | -0.69% | 4.25 | 4.35 | 267280 | 11446.57 | 1.54% |
| 2025-03-04 | 4.40 | 4.32 | -0.11 | -2.48% | 4.27 | 4.40 | 341479 | 14736.91 | 1.97% |
| 2025-03-03 | 4.33 | 4.43 | 0.10 | 2.31% | 4.32 | 4.52 | 500844 | 22333.27 | 2.89% |
| 2025-02-28 | 4.50 | 4.33 | -0.17 | -3.78% | 4.30 | 4.50 | 428271 | 18775.76 | 2.47% |
| 2025-02-27 | 4.43 | 4.50 | 0.08 | 1.81% | 4.40 | 4.50 | 460361 | 20548.78 | 2.65% |
| 2025-02-26 | 4.40 | 4.42 | 0.02 | 0.45% | 4.40 | 4.48 | 321651 | 14259.44 | 1.85% |
| 2025-02-25 | 4.35 | 4.40 | 0.05 | 1.15% | 4.30 | 4.45 | 362872 | 15931.55 | 2.09% |
| 2025-02-24 | 4.38 | 4.35 | -0.05 | -1.14% | 4.28 | 4.42 | 395278 | 17164.92 | 2.28% |
| 2025-02-21 | 4.37 | 4.40 | 0.03 | 0.69% | 4.32 | 4.50 | 830752 | 36611.37 | 4.79% |
| 2025-02-20 | 4.06 | 4.37 | 0.34 | 8.44% | 4.02 | 4.43 | 1039892 | 44757.02 | 5.99% |
| 2025-02-19 | 3.98 | 4.03 | 0.05 | 1.26% | 3.94 | 4.03 | 185444 | 7420.65 | 1.07% |
| 2025-02-18 | 4.01 | 3.98 | -0.03 | -0.75% | 3.97 | 4.10 | 266401 | 10763.39 | 1.54% |
| 2025-02-17 | 4.06 | 4.01 | -0.03 | -0.74% | 3.99 | 4.07 | 203702 | 8176.89 | 1.17% |
| 2025-02-14 | 4.05 | 4.04 | -0.02 | -0.49% | 4.02 | 4.14 | 232015 | 9455.64 | 1.34% |
| 2025-02-13 | 4.10 | 4.06 | -0.04 | -0.98% | 4.05 | 4.12 | 188740 | 7714.46 | 1.09% |
| 2025-02-12 | 4.01 | 4.10 | 0.09 | 2.24% | 3.99 | 4.10 | 214389 | 8695.59 | 1.24% |
| 2025-02-11 | 4.08 | 4.01 | -0.05 | -1.23% | 3.96 | 4.10 | 228058 | 9100.15 | 1.31% |
| 2025-02-10 | 3.98 | 4.06 | 0.10 | 2.53% | 3.94 | 4.11 | 297756 | 11959.14 | 1.72% |
| 2025-02-07 | 3.86 | 3.96 | 0.09 | 2.33% | 3.84 | 4.00 | 269387 | 10626.70 | 1.55% |
| 2025-02-06 | 3.75 | 3.87 | 0.13 | 3.48% | 3.70 | 3.88 | 209781 | 7985.82 | 1.21% |
| 2025-02-05 | 3.71 | 3.74 | 0.03 | 0.81% | 3.69 | 3.79 | 140313 | 5261.40 | 0.81% |
| 2025-01-27 | 3.74 | 3.71 | -0.09 | -2.37% | 3.70 | 3.85 | 164556 | 6171.14 | 0.95% |
| 2025-01-24 | 3.75 | 3.80 | 0.05 | 1.33% | 3.72 | 3.81 | 137656 | 5203.92 | 0.79% |
| 2025-01-23 | 3.83 | 3.75 | -0.03 | -0.79% | 3.75 | 3.91 | 159169 | 6103.75 | 0.92% |
| 2025-01-22 | 3.83 | 3.78 | -0.05 | -1.31% | 3.76 | 3.84 | 119491 | 4521.02 | 0.69% |
| 2025-01-21 | 3.94 | 3.83 | -0.09 | -2.30% | 3.81 | 3.95 | 142467 | 5493.02 | 0.82% |
| 2025-01-20 | 3.89 | 3.92 | 0.07 | 1.82% | 3.86 | 3.95 | 159130 | 6236.00 | 0.92% |
| 2025-01-17 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.88 | 102135 | 3927.57 | 0.59% |
| 2025-01-16 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.93 | 182372 | 7056.72 | 1.05% |
| 2025-01-15 | 3.87 | 3.82 | -0.04 | -1.04% | 3.77 | 3.88 | 176879 | 6739.55 | 1.02% |
| 2025-01-14 | 3.70 | 3.86 | 0.15 | 4.04% | 3.70 | 3.87 | 215964 | 8211.02 | 1.24% |
| 2025-01-13 | 3.66 | 3.71 | 0.03 | 0.82% | 3.60 | 3.73 | 152080 | 5593.68 | 0.88% |
| 2025-01-10 | 3.79 | 3.68 | -0.10 | -2.65% | 3.68 | 3.86 | 176935 | 6667.62 | 1.02% |
| 2025-01-09 | 3.77 | 3.78 | -0.01 | -0.26% | 3.74 | 3.83 | 195093 | 7397.39 | 1.12% |
| 2025-01-08 | 3.86 | 3.79 | -0.08 | -2.07% | 3.67 | 3.87 | 230683 | 8663.27 | 1.33% |
| 2025-01-07 | 3.78 | 3.87 | 0.10 | 2.65% | 3.78 | 3.88 | 190361 | 7291.72 | 1.10% |
| 2025-01-06 | 3.76 | 3.77 | 0.01 | 0.27% | 3.66 | 3.82 | 171856 | 6456.09 | 0.99% |
| 2025-01-03 | 3.91 | 3.76 | -0.13 | -3.34% | 3.72 | 3.93 | 236016 | 9039.39 | 1.36% |
| 2025-01-02 | 4.00 | 3.89 | -0.11 | -2.75% | 3.85 | 4.03 | 211079 | 8335.83 | 1.22% |
| 2024-12-31 | 4.11 | 4.00 | -0.10 | -2.44% | 4.00 | 4.16 | 156102 | 6332.09 | 0.90% |
| 2024-12-30 | 4.12 | 4.10 | -0.04 | -0.97% | 4.06 | 4.14 | 169208 | 6915.76 | 0.98% |
| 2024-12-27 | 4.07 | 4.14 | 0.07 | 1.72% | 4.05 | 4.19 | 208144 | 8629.79 | 1.20% |
| 2024-12-26 | 4.04 | 4.07 | 0.02 | 0.49% | 4.03 | 4.11 | 152470 | 6217.68 | 0.88% |
| 2024-12-25 | 4.20 | 4.05 | -0.14 | -3.34% | 4.01 | 4.22 | 308273 | 12527.23 | 1.78% |
| 2024-12-24 | 4.21 | 4.19 | -0.02 | -0.48% | 4.18 | 4.29 | 200222 | 8469.34 | 1.15% |
| 2024-12-23 | 4.36 | 4.21 | -0.16 | -3.66% | 4.19 | 4.37 | 248242 | 10566.00 | 1.43% |
| 2024-12-20 | 4.36 | 4.37 | 0.00 | 0.00% | 4.31 | 4.40 | 172462 | 7513.30 | 0.99% |
| 2024-12-19 | 4.40 | 4.37 | -0.06 | -1.35% | 4.30 | 4.43 | 249006 | 10836.29 | 1.44% |
| 2024-12-18 | 4.50 | 4.43 | -0.07 | -1.56% | 4.42 | 4.52 | 224710 | 10013.68 | 1.30% |
| 2024-12-17 | 4.52 | 4.50 | 0.01 | 0.22% | 4.47 | 4.60 | 284180 | 12857.38 | 1.64% |
| 2024-12-16 | 4.57 | 4.49 | -0.09 | -1.97% | 4.46 | 4.57 | 280692 | 12651.59 | 1.62% |
| 2024-12-13 | 4.72 | 4.58 | -0.17 | -3.58% | 4.57 | 4.72 | 380932 | 17565.21 | 2.20% |
| 2024-12-12 | 4.63 | 4.75 | 0.12 | 2.59% | 4.62 | 4.85 | 612690 | 29115.66 | 3.53% |
| 2024-12-11 | 4.56 | 4.63 | 0.04 | 0.87% | 4.55 | 4.64 | 254528 | 11730.91 | 1.47% |
| 2024-12-10 | 4.72 | 4.59 | -0.02 | -0.43% | 4.57 | 4.77 | 406872 | 18964.42 | 2.34% |
| 2024-12-09 | 4.63 | 4.61 | -0.02 | -0.43% | 4.53 | 4.68 | 295774 | 13601.74 | 1.70% |
| 2024-12-06 | 4.50 | 4.63 | 0.10 | 2.21% | 4.45 | 4.66 | 428877 | 19605.33 | 2.47% |
| 2024-12-05 | 4.44 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 263285 | 11859.68 | 1.52% |
| 2024-12-04 | 4.55 | 4.46 | -0.11 | -2.41% | 4.43 | 4.55 | 340731 | 15285.23 | 1.96% |
诺德股份(600110)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。
