| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 6.90 | 6.68 | -0.22 | -3.19% | 6.66 | 6.92 | 732074 | 49125.28 | 4.22% |
| 2025-10-09 | 6.73 | 6.90 | 0.19 | 2.83% | 6.73 | 6.94 | 837934 | 57650.98 | 4.83% |
| 2025-09-30 | 6.69 | 6.71 | 0.03 | 0.45% | 6.67 | 6.82 | 667160 | 45035.46 | 3.84% |
| 2025-09-29 | 6.47 | 6.68 | 0.20 | 3.09% | 6.46 | 6.85 | 764699 | 51210.86 | 4.41% |
| 2025-09-26 | 6.63 | 6.48 | -0.20 | -2.99% | 6.47 | 6.71 | 638498 | 41929.17 | 3.68% |
| 2025-09-25 | 6.82 | 6.68 | -0.14 | -2.05% | 6.66 | 6.85 | 649068 | 43674.72 | 3.74% |
| 2025-09-24 | 6.62 | 6.82 | 0.15 | 2.25% | 6.56 | 6.83 | 777940 | 52455.46 | 4.48% |
| 2025-09-23 | 6.89 | 6.67 | -0.15 | -2.20% | 6.50 | 6.97 | 988316 | 66068.38 | 5.70% |
| 2025-09-22 | 6.99 | 6.82 | -0.17 | -2.43% | 6.72 | 7.05 | 879927 | 59996.88 | 5.07% |
| 2025-09-19 | 6.99 | 6.99 | -0.04 | -0.57% | 6.90 | 7.13 | 901507 | 63014.90 | 5.20% |
| 2025-09-18 | 7.23 | 7.03 | -0.20 | -2.77% | 6.98 | 7.23 | 1323483 | 94154.77 | 7.63% |
| 2025-09-17 | 7.27 | 7.23 | -0.07 | -0.96% | 7.18 | 7.33 | 927153 | 67185.49 | 5.34% |
| 2025-09-16 | 7.49 | 7.30 | -0.25 | -3.31% | 7.16 | 7.49 | 1684804 | 122634.49 | 9.71% |
| 2025-09-15 | 7.63 | 7.55 | -0.14 | -1.82% | 7.54 | 7.83 | 1374600 | 105276.41 | 7.92% |
| 2025-09-12 | 7.80 | 7.69 | -0.19 | -2.41% | 7.63 | 7.93 | 1711882 | 132629.30 | 9.87% |
| 2025-09-11 | 7.77 | 7.88 | 0.03 | 0.38% | 7.61 | 8.07 | 1981606 | 154795.58 | 11.42% |
| 2025-09-10 | 7.65 | 7.85 | -0.22 | -2.73% | 7.52 | 7.93 | 2540223 | 196748.80 | 14.64% |
| 2025-09-09 | 7.40 | 8.07 | 0.55 | 7.31% | 7.35 | 8.27 | 3853364 | 309220.94 | 22.21% |
| 2025-09-08 | 7.75 | 7.52 | -0.21 | -2.72% | 7.41 | 7.84 | 2201266 | 166123.69 | 12.69% |
| 2025-09-05 | 7.21 | 7.73 | 0.32 | 4.32% | 7.21 | 7.75 | 2780702 | 212172.30 | 16.03% |
| 2025-09-04 | 7.26 | 7.41 | 0.18 | 2.49% | 7.06 | 7.67 | 2191260 | 163103.92 | 12.63% |
| 2025-09-03 | 7.27 | 7.23 | -0.13 | -1.77% | 7.10 | 7.57 | 1425403 | 104938.53 | 8.21% |
| 2025-09-02 | 7.50 | 7.36 | -0.23 | -3.03% | 7.23 | 7.72 | 1792224 | 132903.39 | 10.33% |
| 2025-09-01 | 7.12 | 7.59 | 0.48 | 6.75% | 7.01 | 7.79 | 2562066 | 189220.88 | 14.77% |
| 2025-08-29 | 6.95 | 7.11 | 0.17 | 2.45% | 6.82 | 7.23 | 1991694 | 141158.20 | 11.48% |
| 2025-08-28 | 6.90 | 6.94 | 0.05 | 0.73% | 6.58 | 6.94 | 1528350 | 103819.27 | 8.81% |
| 2025-08-27 | 7.16 | 6.89 | -0.28 | -3.91% | 6.88 | 7.27 | 1587239 | 112525.93 | 9.15% |
| 2025-08-26 | 7.26 | 7.17 | -0.12 | -1.65% | 7.15 | 7.32 | 1409707 | 101496.30 | 8.12% |
| 2025-08-25 | 7.20 | 7.29 | 0.04 | 0.55% | 7.20 | 7.50 | 2109587 | 154600.47 | 12.16% |
| 2025-08-22 | 7.05 | 7.25 | 0.02 | 0.28% | 7.02 | 7.43 | 2086273 | 151715.33 | 12.02% |
| 2025-08-21 | 7.76 | 7.23 | -0.54 | -6.95% | 7.11 | 8.12 | 3402288 | 256200.47 | 19.61% |
| 2025-08-20 | 8.70 | 7.77 | -0.70 | -8.26% | 7.62 | 8.70 | 4646271 | 367772.53 | 26.78% |
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。
