| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.68 | 6.73 | 0.08 | 1.20% | 6.64 | 6.74 | 267734 | 17948.82 | 1.54% |
| 2026-02-02 | 6.95 | 6.65 | -0.22 | -3.20% | 6.63 | 6.95 | 496239 | 33629.27 | 2.86% |
| 2026-01-30 | 6.97 | 6.87 | -0.17 | -2.41% | 6.76 | 6.99 | 642562 | 44052.58 | 3.70% |
| 2026-01-29 | 6.73 | 7.04 | 0.21 | 3.07% | 6.69 | 7.32 | 1005522 | 71500.83 | 5.79% |
| 2026-01-28 | 6.75 | 6.83 | 0.04 | 0.59% | 6.67 | 6.94 | 552897 | 37771.55 | 3.19% |
| 2026-01-27 | 7.01 | 6.79 | -0.22 | -3.14% | 6.56 | 7.03 | 769724 | 51720.69 | 4.44% |
| 2026-01-26 | 7.30 | 7.01 | -0.29 | -3.97% | 6.98 | 7.35 | 830676 | 59055.14 | 4.79% |
| 2026-01-23 | 7.12 | 7.30 | 0.13 | 1.81% | 7.12 | 7.32 | 953341 | 69010.05 | 5.49% |
| 2026-01-22 | 7.20 | 7.17 | -0.03 | -0.42% | 7.01 | 7.52 | 999778 | 72846.16 | 5.76% |
| 2026-01-21 | 7.01 | 7.20 | 0.12 | 1.69% | 6.96 | 7.29 | 697266 | 49780.17 | 4.02% |
| 2026-01-20 | 7.34 | 7.08 | -0.22 | -3.01% | 7.01 | 7.59 | 1133156 | 81704.79 | 6.53% |
| 2026-01-19 | 7.28 | 7.30 | 0.00 | 0.00% | 7.24 | 7.51 | 623168 | 45856.94 | 3.59% |
| 2026-01-16 | 7.47 | 7.30 | -0.11 | -1.48% | 7.20 | 7.49 | 670789 | 49021.57 | 3.87% |
| 2026-01-15 | 7.34 | 7.41 | 0.02 | 0.27% | 7.28 | 7.50 | 534187 | 39583.74 | 3.08% |
| 2026-01-14 | 7.44 | 7.39 | 0.00 | 0.00% | 7.27 | 7.59 | 787420 | 58608.45 | 4.54% |
| 2026-01-13 | 7.60 | 7.39 | -0.20 | -2.64% | 7.37 | 7.66 | 692619 | 51831.41 | 3.99% |
| 2026-01-12 | 7.45 | 7.59 | 0.11 | 1.47% | 7.36 | 7.66 | 925304 | 69350.23 | 5.33% |
| 2026-01-09 | 7.51 | 7.48 | -0.06 | -0.80% | 7.43 | 7.58 | 757899 | 56809.86 | 4.37% |
| 2026-01-08 | 7.45 | 7.54 | 0.08 | 1.07% | 7.39 | 7.60 | 728418 | 54645.57 | 4.20% |
| 2026-01-07 | 7.40 | 7.46 | 0.02 | 0.27% | 7.37 | 7.55 | 739843 | 55182.98 | 4.26% |
| 2026-01-06 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.52 | 831626 | 61920.20 | 4.79% |
| 2026-01-05 | 7.14 | 7.42 | 0.33 | 4.65% | 7.09 | 7.50 | 940774 | 69453.89 | 5.42% |
| 2025-12-31 | 7.15 | 7.09 | -0.09 | -1.25% | 7.07 | 7.23 | 469931 | 33454.02 | 2.71% |
| 2025-12-30 | 7.15 | 7.18 | -0.04 | -0.55% | 7.02 | 7.28 | 656866 | 47003.86 | 3.79% |
| 2025-12-29 | 7.41 | 7.22 | -0.17 | -2.30% | 7.18 | 7.43 | 750209 | 54578.60 | 4.32% |
| 2025-12-26 | 7.40 | 7.39 | 0.05 | 0.68% | 7.25 | 7.50 | 939508 | 69553.22 | 5.41% |
| 2025-12-25 | 7.44 | 7.34 | -0.14 | -1.87% | 7.18 | 7.44 | 1001528 | 72920.82 | 5.77% |
| 2025-12-24 | 7.09 | 7.48 | 0.45 | 6.40% | 7.07 | 7.53 | 1608822 | 118024.10 | 9.27% |
| 2025-12-23 | 6.77 | 7.03 | 0.29 | 4.30% | 6.65 | 7.05 | 970927 | 66999.79 | 5.60% |
| 2025-12-22 | 6.69 | 6.74 | 0.06 | 0.90% | 6.65 | 6.80 | 433464 | 29262.12 | 2.50% |
| 2025-12-19 | 6.54 | 6.68 | 0.16 | 2.45% | 6.51 | 6.72 | 491387 | 32591.49 | 2.83% |
| 2025-12-18 | 6.60 | 6.52 | -0.15 | -2.25% | 6.51 | 6.64 | 498830 | 32746.66 | 2.87% |
| 2025-12-17 | 6.50 | 6.67 | 0.14 | 2.14% | 6.50 | 6.69 | 531571 | 35175.07 | 3.06% |
| 2025-12-16 | 6.78 | 6.53 | -0.29 | -4.25% | 6.50 | 6.78 | 645724 | 42532.75 | 3.72% |
| 2025-12-15 | 6.82 | 6.82 | -0.12 | -1.73% | 6.77 | 6.88 | 473376 | 32308.72 | 2.73% |
| 2025-12-12 | 6.97 | 6.94 | -0.03 | -0.43% | 6.86 | 7.02 | 586180 | 40605.88 | 3.38% |
| 2025-12-11 | 7.15 | 6.97 | -0.16 | -2.24% | 6.97 | 7.22 | 682725 | 48236.70 | 3.93% |
| 2025-12-10 | 7.35 | 7.13 | -0.28 | -3.78% | 7.05 | 7.39 | 980789 | 70100.16 | 5.65% |
| 2025-12-09 | 7.65 | 7.41 | -0.24 | -3.14% | 7.37 | 7.72 | 931049 | 69558.03 | 5.37% |
| 2025-12-08 | 7.42 | 7.65 | 0.09 | 1.19% | 7.39 | 7.74 | 1049170 | 79808.69 | 6.05% |
| 2025-12-05 | 7.80 | 7.56 | -0.22 | -2.83% | 7.26 | 7.86 | 1229031 | 91713.75 | 7.08% |
| 2025-12-04 | 7.82 | 7.78 | 0.06 | 0.78% | 7.73 | 8.03 | 1442604 | 113450.64 | 8.31% |
| 2025-12-03 | 7.67 | 7.72 | 0.05 | 0.65% | 7.55 | 7.86 | 1467109 | 113091.63 | 8.46% |
| 2025-12-02 | 8.05 | 7.67 | -0.11 | -1.41% | 7.58 | 8.11 | 1424152 | 110197.66 | 8.21% |
| 2025-12-01 | 7.63 | 7.78 | 0.26 | 3.46% | 7.61 | 7.89 | 1354463 | 105092.99 | 7.81% |
| 2025-11-28 | 7.42 | 7.52 | 0.06 | 0.80% | 7.37 | 7.70 | 930106 | 70279.12 | 5.36% |
| 2025-11-27 | 7.46 | 7.46 | -0.01 | -0.13% | 7.43 | 7.65 | 908188 | 68258.43 | 5.23% |
| 2025-11-26 | 7.74 | 7.47 | -0.26 | -3.36% | 7.45 | 7.76 | 1349966 | 102027.93 | 7.78% |
| 2025-11-25 | 7.12 | 7.73 | 0.70 | 9.96% | 7.07 | 7.73 | 1954328 | 147665.05 | 11.26% |
| 2025-11-24 | 7.07 | 7.03 | -0.04 | -0.57% | 6.77 | 7.16 | 1130554 | 78748.27 | 6.52% |
| 2025-11-21 | 7.56 | 7.07 | -0.79 | -10.05% | 7.07 | 7.62 | 1750323 | 126146.09 | 10.09% |
| 2025-11-20 | 7.58 | 7.86 | 0.29 | 3.83% | 7.55 | 8.33 | 2468908 | 199045.98 | 14.23% |
| 2025-11-19 | 7.60 | 7.57 | -0.13 | -1.69% | 7.44 | 7.93 | 1441121 | 110006.23 | 8.31% |
| 2025-11-18 | 8.29 | 7.70 | -0.66 | -7.89% | 7.63 | 8.40 | 2418376 | 190943.97 | 13.94% |
| 2025-11-17 | 8.50 | 8.36 | -0.03 | -0.36% | 8.16 | 8.64 | 1979952 | 165443.36 | 11.41% |
| 2025-11-14 | 8.08 | 8.39 | 0.24 | 2.94% | 8.07 | 8.85 | 2900986 | 245839.64 | 16.72% |
| 2025-11-13 | 7.50 | 8.15 | 0.42 | 5.43% | 7.45 | 8.30 | 2891460 | 231882.44 | 16.66% |
| 2025-11-12 | 7.47 | 7.73 | 0.47 | 6.47% | 7.32 | 7.98 | 2946690 | 226852.61 | 16.98% |
| 2025-11-11 | 7.23 | 7.26 | 0.06 | 0.83% | 7.14 | 7.40 | 1457310 | 105890.60 | 8.40% |
| 2025-11-10 | 7.00 | 7.20 | 0.30 | 4.35% | 6.96 | 7.24 | 1472050 | 104519.62 | 8.48% |
| 2025-11-07 | 6.71 | 6.90 | 0.19 | 2.83% | 6.68 | 7.01 | 1043847 | 71835.49 | 6.02% |
| 2025-11-06 | 6.68 | 6.71 | 0.03 | 0.45% | 6.66 | 6.82 | 460576 | 30956.67 | 2.65% |
| 2025-11-05 | 6.50 | 6.68 | 0.06 | 0.91% | 6.46 | 6.75 | 532026 | 35380.94 | 3.07% |
| 2025-11-04 | 6.82 | 6.62 | -0.19 | -2.79% | 6.57 | 6.82 | 709443 | 47186.14 | 4.09% |
| 2025-11-03 | 6.92 | 6.81 | -0.27 | -3.81% | 6.68 | 6.94 | 1138132 | 77043.31 | 6.56% |
| 2025-10-31 | 6.80 | 7.08 | 0.33 | 4.89% | 6.78 | 7.43 | 1968192 | 142487.94 | 11.34% |
| 2025-10-30 | 6.85 | 6.75 | -0.18 | -2.60% | 6.69 | 6.85 | 761297 | 51378.49 | 4.39% |
| 2025-10-29 | 6.64 | 6.93 | 0.25 | 3.74% | 6.62 | 6.96 | 1171000 | 80564.32 | 6.75% |
| 2025-10-28 | 6.55 | 6.68 | 0.09 | 1.37% | 6.50 | 6.78 | 819117 | 54624.48 | 4.72% |
| 2025-10-27 | 6.68 | 6.59 | -0.04 | -0.60% | 6.50 | 6.69 | 659522 | 43408.11 | 3.80% |
| 2025-10-24 | 6.49 | 6.63 | 0.17 | 2.63% | 6.39 | 6.70 | 817629 | 53499.90 | 4.71% |
| 2025-10-23 | 6.43 | 6.46 | 0.06 | 0.94% | 6.27 | 6.47 | 429025 | 27377.01 | 2.47% |
| 2025-10-22 | 6.35 | 6.40 | 0.02 | 0.31% | 6.30 | 6.44 | 299378 | 19104.43 | 1.73% |
| 2025-10-21 | 6.33 | 6.38 | 0.07 | 1.11% | 6.23 | 6.44 | 406512 | 25779.33 | 2.34% |
| 2025-10-20 | 6.19 | 6.31 | 0.14 | 2.27% | 6.19 | 6.36 | 475767 | 29986.37 | 2.74% |
| 2025-10-17 | 6.40 | 6.17 | -0.24 | -3.74% | 6.14 | 6.52 | 505260 | 31718.66 | 2.91% |
| 2025-10-16 | 6.51 | 6.41 | -0.11 | -1.69% | 6.40 | 6.58 | 353060 | 22824.97 | 2.03% |
| 2025-10-15 | 6.51 | 6.52 | 0.00 | 0.00% | 6.38 | 6.53 | 386332 | 24960.69 | 2.23% |
| 2025-10-14 | 6.71 | 6.52 | -0.18 | -2.69% | 6.50 | 6.76 | 487934 | 32317.25 | 2.81% |
| 2025-10-13 | 6.26 | 6.70 | 0.02 | 0.30% | 6.22 | 6.76 | 580969 | 37888.12 | 3.35% |
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。
