| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 15.19 | 15.40 | 0.21 | 1.38% | 15.08 | 15.70 | 112863 | 17323.81 | 6.36% |
| 2025-03-31 | 15.54 | 15.19 | -0.18 | -1.17% | 14.88 | 15.60 | 71659 | 10871.95 | 4.04% |
| 2025-03-28 | 16.10 | 15.37 | -0.77 | -4.77% | 15.30 | 16.23 | 119308 | 18632.73 | 6.72% |
| 2025-03-27 | 16.30 | 16.14 | -0.29 | -1.77% | 15.76 | 16.63 | 136242 | 21845.99 | 7.68% |
| 2025-03-26 | 15.84 | 16.43 | 0.59 | 3.72% | 15.68 | 16.99 | 238171 | 38765.54 | 13.42% |
| 2025-03-25 | 14.31 | 15.84 | 1.44 | 10.00% | 14.13 | 15.84 | 165286 | 25141.82 | 9.31% |
| 2025-03-24 | 14.26 | 14.40 | -0.20 | -1.37% | 14.03 | 14.85 | 115951 | 16631.61 | 6.53% |
| 2025-03-21 | 15.94 | 14.60 | -1.62 | -9.99% | 14.60 | 16.06 | 177940 | 26660.26 | 10.02% |
| 2025-03-20 | 16.88 | 16.22 | -0.65 | -3.85% | 16.00 | 17.39 | 253475 | 41828.14 | 14.28% |
| 2025-03-19 | 15.06 | 16.87 | 1.53 | 9.97% | 14.86 | 16.87 | 246672 | 39489.57 | 13.90% |
| 2025-03-18 | 16.00 | 15.34 | -0.24 | -1.54% | 14.93 | 17.00 | 314625 | 49978.97 | 17.72% |
| 2025-03-17 | 15.35 | 15.58 | 1.42 | 10.03% | 14.83 | 15.58 | 232808 | 35735.40 | 13.12% |
| 2025-03-14 | 12.83 | 14.16 | 1.29 | 10.02% | 12.83 | 14.16 | 145710 | 19865.88 | 8.21% |
| 2025-03-13 | 13.03 | 12.87 | -0.11 | -0.85% | 12.64 | 13.03 | 36785 | 4702.38 | 2.07% |
| 2025-03-12 | 13.04 | 12.98 | -0.06 | -0.46% | 12.96 | 13.12 | 28163 | 3668.84 | 1.59% |
| 2025-03-11 | 12.90 | 13.04 | 0.11 | 0.85% | 12.78 | 13.04 | 31362 | 4053.08 | 1.77% |
| 2025-03-10 | 12.93 | 12.93 | -0.07 | -0.54% | 12.85 | 13.07 | 36108 | 4662.92 | 2.03% |
| 2025-03-07 | 13.18 | 13.00 | -0.20 | -1.52% | 12.94 | 13.24 | 48973 | 6393.79 | 2.76% |
| 2025-03-06 | 13.15 | 13.20 | 0.01 | 0.08% | 13.10 | 13.26 | 48947 | 6457.98 | 2.76% |
| 2025-03-05 | 13.21 | 13.19 | -0.10 | -0.75% | 12.93 | 13.28 | 52290 | 6834.14 | 2.95% |
| 2025-03-04 | 13.05 | 13.29 | 0.19 | 1.45% | 12.99 | 13.33 | 58152 | 7684.24 | 3.28% |
| 2025-03-03 | 12.98 | 13.10 | 0.11 | 0.85% | 12.98 | 13.20 | 42096 | 5517.75 | 2.37% |
| 2025-02-28 | 13.18 | 12.99 | -0.20 | -1.52% | 12.90 | 13.29 | 61786 | 8123.50 | 3.48% |
| 2025-02-27 | 13.06 | 13.19 | 0.15 | 1.15% | 12.85 | 13.28 | 58878 | 7702.59 | 3.32% |
| 2025-02-26 | 12.80 | 13.04 | 0.18 | 1.40% | 12.79 | 13.17 | 42658 | 5554.82 | 2.40% |
| 2025-02-25 | 13.00 | 12.86 | -0.22 | -1.68% | 12.85 | 13.05 | 35943 | 4646.01 | 2.02% |
| 2025-02-24 | 13.08 | 13.08 | -0.02 | -0.15% | 12.89 | 13.19 | 44649 | 5823.08 | 2.52% |
| 2025-02-21 | 13.33 | 13.10 | -0.26 | -1.95% | 12.95 | 13.33 | 84224 | 10998.20 | 4.74% |
| 2025-02-20 | 12.71 | 13.36 | 0.65 | 5.11% | 12.70 | 13.64 | 118801 | 15709.28 | 6.69% |
| 2025-02-19 | 12.52 | 12.71 | 0.13 | 1.03% | 12.52 | 12.91 | 49345 | 6264.09 | 2.78% |
| 2025-02-18 | 13.02 | 12.58 | -0.44 | -3.38% | 12.50 | 13.05 | 54293 | 6898.31 | 3.06% |
| 2025-02-17 | 12.87 | 13.02 | 0.17 | 1.32% | 12.75 | 13.02 | 35819 | 4621.98 | 2.02% |
| 2025-02-14 | 12.95 | 12.85 | -0.17 | -1.31% | 12.81 | 13.02 | 36653 | 4726.83 | 2.06% |
| 2025-02-13 | 13.14 | 13.02 | -0.12 | -0.91% | 12.85 | 13.16 | 49095 | 6381.59 | 2.77% |
| 2025-02-12 | 13.11 | 13.14 | 0.11 | 0.84% | 12.98 | 13.23 | 55427 | 7269.05 | 3.12% |
| 2025-02-11 | 13.02 | 13.03 | 0.09 | 0.70% | 12.90 | 13.33 | 52910 | 6894.53 | 2.98% |
| 2025-02-10 | 12.62 | 12.94 | 0.33 | 2.62% | 12.55 | 12.96 | 44085 | 5626.11 | 2.48% |
| 2025-02-07 | 12.59 | 12.61 | 0.02 | 0.16% | 12.48 | 12.77 | 39127 | 4953.03 | 2.20% |
| 2025-02-06 | 12.42 | 12.59 | 0.14 | 1.12% | 12.28 | 12.60 | 33708 | 4207.93 | 1.90% |
| 2025-02-05 | 12.66 | 12.45 | -0.20 | -1.58% | 12.40 | 12.74 | 33133 | 4146.27 | 1.87% |
| 2025-01-27 | 12.75 | 12.65 | -0.10 | -0.78% | 12.65 | 12.95 | 33630 | 4309.31 | 1.89% |
| 2025-01-24 | 12.68 | 12.75 | 0.13 | 1.03% | 12.47 | 12.87 | 37668 | 4766.33 | 2.12% |
| 2025-01-23 | 12.82 | 12.62 | -0.08 | -0.63% | 12.62 | 12.91 | 36147 | 4624.03 | 2.04% |
| 2025-01-22 | 12.88 | 12.70 | -0.22 | -1.70% | 12.62 | 12.88 | 36748 | 4673.13 | 2.07% |
| 2025-01-21 | 13.23 | 12.92 | -0.22 | -1.67% | 12.80 | 13.25 | 50209 | 6497.31 | 2.83% |
| 2025-01-20 | 12.99 | 13.14 | 0.19 | 1.47% | 12.86 | 13.28 | 57296 | 7527.89 | 3.23% |
| 2025-01-17 | 12.94 | 12.95 | -0.02 | -0.15% | 12.52 | 13.03 | 54173 | 6967.53 | 3.05% |
| 2025-01-16 | 12.97 | 12.97 | 0.07 | 0.54% | 12.89 | 13.31 | 68981 | 9012.20 | 3.89% |
| 2025-01-15 | 12.73 | 12.90 | 0.25 | 1.98% | 12.71 | 13.25 | 89142 | 11560.54 | 5.02% |
| 2025-01-14 | 12.14 | 12.65 | 0.57 | 4.72% | 12.14 | 12.67 | 51157 | 6391.05 | 2.88% |
| 2025-01-13 | 11.99 | 12.08 | -0.03 | -0.25% | 11.71 | 12.16 | 41092 | 4922.50 | 2.31% |
| 2025-01-10 | 12.73 | 12.11 | -0.61 | -4.80% | 12.10 | 12.74 | 51757 | 6432.81 | 2.92% |
| 2025-01-09 | 12.64 | 12.72 | -0.04 | -0.31% | 12.57 | 12.78 | 49805 | 6325.71 | 2.81% |
| 2025-01-08 | 12.45 | 12.76 | 0.21 | 1.67% | 12.29 | 12.78 | 66073 | 8308.94 | 3.72% |
| 2025-01-07 | 12.37 | 12.55 | 0.17 | 1.37% | 12.27 | 12.55 | 51860 | 6447.47 | 2.92% |
| 2025-01-06 | 12.32 | 12.38 | 0.05 | 0.41% | 11.83 | 12.58 | 66817 | 8206.41 | 3.76% |
| 2025-01-03 | 13.03 | 12.33 | -0.73 | -5.59% | 12.31 | 13.11 | 88739 | 11181.48 | 5.00% |
| 2025-01-02 | 12.88 | 13.06 | 0.10 | 0.77% | 12.88 | 13.58 | 101534 | 13447.06 | 5.72% |
| 2024-12-31 | 13.34 | 12.96 | -0.28 | -2.11% | 12.93 | 13.65 | 80669 | 10699.86 | 4.54% |
| 2024-12-30 | 13.50 | 13.24 | -0.42 | -3.07% | 13.23 | 13.79 | 77616 | 10391.34 | 4.37% |
| 2024-12-27 | 13.51 | 13.66 | 0.01 | 0.07% | 13.40 | 13.83 | 88694 | 12130.94 | 5.00% |
| 2024-12-26 | 13.33 | 13.65 | 0.16 | 1.19% | 13.33 | 13.86 | 117904 | 16051.05 | 6.64% |
| 2024-12-25 | 13.76 | 13.49 | -0.32 | -2.32% | 13.00 | 14.16 | 151689 | 20361.45 | 8.55% |
| 2024-12-24 | 13.90 | 13.81 | -0.55 | -3.83% | 13.61 | 14.30 | 163260 | 22641.66 | 9.20% |
| 2024-12-23 | 15.01 | 14.36 | -1.59 | -9.97% | 14.36 | 15.31 | 166456 | 24384.48 | 9.38% |
| 2024-12-20 | 15.95 | 15.95 | -1.77 | -9.99% | 15.95 | 16.78 | 286112 | 45889.70 | 16.12% |
| 2024-12-19 | 17.21 | 17.72 | -1.37 | -7.18% | 17.21 | 20.61 | 385039 | 72747.04 | 21.69% |
| 2024-12-18 | 18.00 | 19.09 | 1.74 | 10.03% | 15.62 | 19.09 | 416705 | 75713.80 | 23.48% |
| 2024-12-17 | 16.05 | 17.35 | 1.58 | 10.02% | 15.53 | 17.35 | 227521 | 38589.15 | 12.82% |
| 2024-12-16 | 15.50 | 15.77 | 1.43 | 9.97% | 14.76 | 15.77 | 196418 | 30466.38 | 11.07% |
| 2024-12-13 | 13.18 | 14.34 | 1.30 | 9.97% | 13.05 | 14.34 | 157431 | 21737.22 | 8.87% |
| 2024-12-12 | 12.71 | 13.04 | 0.14 | 1.09% | 12.71 | 13.20 | 90899 | 11820.16 | 5.12% |
| 2024-12-11 | 12.70 | 12.90 | -0.03 | -0.23% | 12.25 | 13.17 | 115806 | 14736.49 | 6.52% |
| 2024-12-10 | 13.64 | 12.93 | 0.00 | 0.00% | 12.63 | 14.22 | 180321 | 24491.61 | 10.16% |
| 2024-12-09 | 11.75 | 12.93 | 1.18 | 10.04% | 11.75 | 12.93 | 116921 | 14690.34 | 6.59% |
| 2024-12-06 | 12.16 | 11.75 | -0.42 | -3.45% | 11.71 | 12.17 | 55865 | 6607.36 | 3.15% |
| 2024-12-05 | 11.65 | 12.17 | 0.48 | 4.11% | 11.65 | 12.53 | 77533 | 9449.52 | 4.37% |
| 2024-12-04 | 11.95 | 11.69 | -0.24 | -2.01% | 11.65 | 12.35 | 29393 | 3524.16 | 1.66% |
| 2024-12-03 | 11.84 | 11.93 | 0.15 | 1.27% | 11.64 | 11.99 | 29550 | 3492.35 | 1.66% |
| 2024-12-02 | 11.71 | 11.78 | 0.08 | 0.68% | 11.69 | 11.93 | 21232 | 2502.18 | 1.20% |
诺邦股份(603238)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。
