| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 8.30 | 8.47 | 0.77 | 10.00% | 7.98 | 8.47 | 3699631 | 308213.59 | 21.32% |
| 2025-08-18 | 7.68 | 7.70 | 0.70 | 10.00% | 7.44 | 7.70 | 1071968 | 81946.21 | 6.18% |
| 2025-08-15 | 6.20 | 7.00 | 0.64 | 10.06% | 6.20 | 7.00 | 2268363 | 156022.73 | 13.07% |
| 2025-08-14 | 6.39 | 6.36 | -0.04 | -0.63% | 6.31 | 6.73 | 2770187 | 179234.02 | 15.96% |
| 2025-08-13 | 6.08 | 6.40 | 0.26 | 4.23% | 6.06 | 6.45 | 2295976 | 143129.47 | 13.23% |
| 2025-08-12 | 6.21 | 6.14 | -0.15 | -2.38% | 6.05 | 6.25 | 1503054 | 92008.58 | 8.66% |
| 2025-08-11 | 6.24 | 6.29 | 0.06 | 0.96% | 6.18 | 6.40 | 1733078 | 108957.95 | 9.99% |
| 2025-08-08 | 6.11 | 6.23 | 0.07 | 1.14% | 6.07 | 6.58 | 2114188 | 134493.00 | 12.18% |
| 2025-08-07 | 6.39 | 6.16 | -0.23 | -3.60% | 6.14 | 6.39 | 1803324 | 112092.87 | 10.39% |
| 2025-08-06 | 6.30 | 6.39 | 0.02 | 0.31% | 6.20 | 6.45 | 2514368 | 159736.94 | 14.49% |
| 2025-08-05 | 5.99 | 6.37 | 0.38 | 6.34% | 5.97 | 6.57 | 3347680 | 211861.42 | 19.29% |
| 2025-08-04 | 5.95 | 5.99 | -0.06 | -0.99% | 5.91 | 6.15 | 1433545 | 86062.28 | 8.26% |
| 2025-08-01 | 6.26 | 6.05 | -0.21 | -3.35% | 6.03 | 6.32 | 3176958 | 195538.66 | 18.31% |
| 2025-07-31 | 5.65 | 6.26 | 0.57 | 10.02% | 5.64 | 6.26 | 3119763 | 192035.78 | 17.98% |
| 2025-07-30 | 5.88 | 5.69 | -0.21 | -3.56% | 5.63 | 5.95 | 1653558 | 94970.09 | 9.53% |
| 2025-07-29 | 5.87 | 5.90 | -0.05 | -0.84% | 5.80 | 6.33 | 2613393 | 157637.38 | 15.06% |
| 2025-07-28 | 5.62 | 5.95 | 0.33 | 5.87% | 5.60 | 6.00 | 2524429 | 148314.64 | 14.55% |
| 2025-07-25 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.79 | 1036576 | 58481.24 | 5.97% |
| 2025-07-24 | 5.58 | 5.73 | 0.12 | 2.14% | 5.56 | 5.83 | 1613111 | 92588.13 | 9.30% |
| 2025-07-23 | 5.72 | 5.61 | -0.16 | -2.77% | 5.58 | 5.74 | 1288510 | 72599.27 | 7.43% |
| 2025-07-22 | 5.61 | 5.77 | 0.14 | 2.49% | 5.55 | 5.86 | 1767702 | 101193.64 | 10.19% |
| 2025-07-21 | 5.65 | 5.63 | -0.14 | -2.43% | 5.60 | 5.76 | 1632849 | 92179.60 | 9.41% |
| 2025-07-18 | 5.62 | 5.77 | 0.11 | 1.94% | 5.62 | 5.98 | 2459722 | 143576.45 | 14.18% |
| 2025-07-17 | 5.58 | 5.66 | 0.06 | 1.07% | 5.52 | 5.76 | 1250729 | 70764.46 | 7.21% |
| 2025-07-16 | 5.54 | 5.60 | 0.04 | 0.72% | 5.52 | 5.68 | 907203 | 50657.89 | 5.23% |
| 2025-07-15 | 5.76 | 5.56 | -0.31 | -5.28% | 5.52 | 5.80 | 1432780 | 80734.75 | 8.26% |
| 2025-07-14 | 5.78 | 5.87 | 0.05 | 0.86% | 5.58 | 5.95 | 2082567 | 119692.09 | 12.00% |
| 2025-07-11 | 5.98 | 5.82 | -0.22 | -3.64% | 5.78 | 6.01 | 1911883 | 112086.52 | 11.02% |
| 2025-07-10 | 5.86 | 6.04 | 0.12 | 2.03% | 5.74 | 6.21 | 2127475 | 127348.55 | 12.26% |
| 2025-07-09 | 6.23 | 5.92 | -0.31 | -4.98% | 5.85 | 6.23 | 2436379 | 146654.53 | 14.04% |
| 2025-07-08 | 6.00 | 6.23 | 0.17 | 2.81% | 5.96 | 6.25 | 2401447 | 147942.64 | 13.84% |
| 2025-07-07 | 5.86 | 6.06 | 0.12 | 2.02% | 5.81 | 6.10 | 1839420 | 110456.59 | 10.60% |
| 2025-07-04 | 5.90 | 5.94 | -0.05 | -0.83% | 5.71 | 6.09 | 2200494 | 129764.03 | 12.68% |
| 2025-07-03 | 5.80 | 5.99 | 0.22 | 3.81% | 5.67 | 6.16 | 2905847 | 171640.00 | 16.75% |
| 2025-07-02 | 6.03 | 5.77 | -0.52 | -8.27% | 5.75 | 6.17 | 2933685 | 173917.84 | 16.91% |
| 2025-07-01 | 6.91 | 6.29 | -0.70 | -10.01% | 6.29 | 6.91 | 4059114 | 263490.47 | 23.39% |
| 2025-06-30 | 6.77 | 6.99 | 0.17 | 2.49% | 6.30 | 6.99 | 4323096 | 289420.97 | 24.91% |
| 2025-06-27 | 7.34 | 6.82 | -0.38 | -5.28% | 6.58 | 7.44 | 5143058 | 361527.50 | 29.64% |
| 2025-06-26 | 6.85 | 7.20 | 0.34 | 4.96% | 6.58 | 7.55 | 5732058 | 420550.12 | 33.03% |
| 2025-06-25 | 6.40 | 6.86 | 0.62 | 9.94% | 6.11 | 6.86 | 4789576 | 310583.75 | 27.60% |
| 2025-06-24 | 5.52 | 6.24 | 0.57 | 10.05% | 5.52 | 6.24 | 4568764 | 276041.12 | 26.33% |
| 2025-06-23 | 5.15 | 5.67 | 0.52 | 10.10% | 5.00 | 5.67 | 4781719 | 255620.92 | 27.56% |
| 2025-06-20 | 4.95 | 5.15 | 0.47 | 10.04% | 4.89 | 5.15 | 1322912 | 67390.48 | 7.62% |
| 2025-06-19 | 4.47 | 4.68 | 0.43 | 10.12% | 4.34 | 4.68 | 2566239 | 118366.88 | 14.79% |
| 2025-06-18 | 3.93 | 4.25 | 0.39 | 10.10% | 3.80 | 4.25 | 1902514 | 75946.39 | 10.96% |
| 2025-06-17 | 3.50 | 3.86 | 0.35 | 9.97% | 3.49 | 3.86 | 704552 | 26330.08 | 4.06% |
| 2025-06-16 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.52 | 257514 | 8984.26 | 1.48% |
| 2025-06-13 | 3.60 | 3.48 | -0.14 | -3.87% | 3.46 | 3.61 | 553618 | 19473.19 | 3.19% |
| 2025-06-12 | 3.68 | 3.62 | -0.09 | -2.43% | 3.60 | 3.69 | 502273 | 18213.00 | 2.89% |
| 2025-06-11 | 3.72 | 3.71 | -0.01 | -0.27% | 3.68 | 3.83 | 539583 | 20202.93 | 3.11% |
| 2025-06-10 | 3.73 | 3.72 | -0.03 | -0.80% | 3.68 | 3.81 | 589108 | 22059.30 | 3.40% |
| 2025-06-09 | 3.72 | 3.75 | 0.07 | 1.90% | 3.67 | 3.80 | 666475 | 25033.40 | 3.84% |
| 2025-06-06 | 3.70 | 3.68 | -0.04 | -1.08% | 3.65 | 3.85 | 853956 | 31847.04 | 4.92% |
| 2025-06-05 | 3.90 | 3.72 | 0.13 | 3.62% | 3.68 | 3.90 | 1361793 | 51308.97 | 7.85% |
| 2025-06-04 | 3.28 | 3.59 | 0.33 | 10.12% | 3.28 | 3.59 | 420217 | 14572.77 | 2.42% |
| 2025-06-03 | 3.27 | 3.26 | -0.06 | -1.81% | 3.23 | 3.30 | 246328 | 8033.04 | 1.42% |
| 2025-05-30 | 3.39 | 3.32 | -0.08 | -2.35% | 3.30 | 3.40 | 193143 | 6434.54 | 1.11% |
| 2025-05-29 | 3.34 | 3.40 | 0.06 | 1.80% | 3.33 | 3.41 | 137350 | 4657.89 | 0.79% |
| 2025-05-28 | 3.42 | 3.34 | -0.08 | -2.34% | 3.32 | 3.42 | 170043 | 5707.45 | 0.98% |
| 2025-05-27 | 3.37 | 3.42 | 0.04 | 1.18% | 3.33 | 3.43 | 223679 | 7578.33 | 1.29% |
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。
