| 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 | 3.42 | 3.39 | -0.03 | -0.88% | 3.38 | 3.46 | 159344 | 5458.95 | 0.92% |
| 2025-05-22 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.53 | 228873 | 7923.83 | 1.32% |
| 2025-05-21 | 3.50 | 3.49 | 0.00 | 0.00% | 3.46 | 3.53 | 188234 | 6570.70 | 1.08% |
| 2025-05-20 | 3.53 | 3.49 | -0.04 | -1.13% | 3.48 | 3.53 | 155362 | 5431.14 | 0.90% |
| 2025-05-19 | 3.49 | 3.53 | 0.04 | 1.15% | 3.43 | 3.53 | 186226 | 6484.67 | 1.07% |
| 2025-05-16 | 3.43 | 3.49 | 0.04 | 1.16% | 3.43 | 3.54 | 256865 | 8992.28 | 1.48% |
| 2025-05-15 | 3.53 | 3.45 | -0.04 | -1.15% | 3.44 | 3.55 | 203390 | 7080.24 | 1.17% |
| 2025-05-14 | 3.49 | 3.49 | -0.03 | -0.85% | 3.46 | 3.54 | 240790 | 8402.61 | 1.39% |
| 2025-05-13 | 3.56 | 3.52 | -0.01 | -0.28% | 3.51 | 3.59 | 236482 | 8376.53 | 1.36% |
| 2025-05-12 | 3.53 | 3.53 | 0.05 | 1.44% | 3.44 | 3.55 | 319927 | 11192.50 | 1.84% |
| 2025-05-09 | 3.45 | 3.48 | 0.04 | 1.16% | 3.36 | 3.50 | 396539 | 13559.09 | 2.29% |
| 2025-05-08 | 3.30 | 3.44 | 0.13 | 3.93% | 3.29 | 3.54 | 413453 | 14246.18 | 2.38% |
| 2025-05-07 | 3.27 | 3.31 | 0.08 | 2.48% | 3.25 | 3.33 | 331570 | 10900.92 | 1.91% |
| 2025-05-06 | 3.08 | 3.23 | 0.17 | 5.56% | 3.06 | 3.24 | 331156 | 10625.15 | 1.91% |
| 2025-04-30 | 2.95 | 3.06 | 0.05 | 1.66% | 2.95 | 3.11 | 483814 | 14800.20 | 2.79% |
| 2025-04-29 | 2.89 | 3.01 | -0.15 | -4.75% | 2.89 | 3.13 | 882438 | 26527.42 | 5.09% |
| 2025-04-28 | 3.16 | 3.16 | -0.35 | -9.97% | 3.16 | 3.16 | 114790 | 3627.36 | 0.66% |
| 2025-04-25 | 3.49 | 3.51 | -0.01 | -0.28% | 3.49 | 3.56 | 129275 | 4565.74 | 0.75% |
| 2025-04-24 | 3.54 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 161984 | 5719.89 | 0.93% |
| 2025-04-23 | 3.52 | 3.54 | 0.03 | 0.85% | 3.52 | 3.61 | 254136 | 9073.64 | 1.46% |
| 2025-04-22 | 3.54 | 3.51 | -0.07 | -1.96% | 3.45 | 3.57 | 243587 | 8520.44 | 1.40% |
| 2025-04-21 | 3.49 | 3.58 | 0.08 | 2.29% | 3.45 | 3.60 | 166173 | 5892.06 | 0.96% |
| 2025-04-18 | 3.50 | 3.50 | -0.01 | -0.28% | 3.45 | 3.53 | 154320 | 5369.92 | 0.89% |
| 2025-04-17 | 3.40 | 3.51 | 0.09 | 2.63% | 3.39 | 3.65 | 278873 | 9800.28 | 1.61% |
| 2025-04-16 | 3.48 | 3.42 | -0.07 | -2.01% | 3.35 | 3.50 | 163173 | 5567.44 | 0.94% |
| 2025-04-15 | 3.51 | 3.49 | -0.02 | -0.57% | 3.46 | 3.55 | 156202 | 5464.83 | 0.90% |
| 2025-04-14 | 3.45 | 3.51 | 0.08 | 2.33% | 3.45 | 3.54 | 179811 | 6303.03 | 1.04% |
| 2025-04-11 | 3.38 | 3.43 | 0.03 | 0.88% | 3.35 | 3.45 | 168170 | 5751.26 | 0.97% |
| 2025-04-10 | 3.37 | 3.40 | 0.07 | 2.10% | 3.37 | 3.47 | 233200 | 7973.25 | 1.34% |
| 2025-04-09 | 3.28 | 3.33 | 0.02 | 0.60% | 3.07 | 3.35 | 307490 | 9960.67 | 1.77% |
| 2025-04-08 | 3.30 | 3.31 | -0.06 | -1.78% | 3.21 | 3.42 | 390056 | 12850.59 | 2.25% |
| 2025-04-07 | 3.53 | 3.37 | -0.37 | -9.89% | 3.37 | 3.54 | 257464 | 8770.31 | 1.48% |
| 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% |
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。
