| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 19.02 | 19.19 | 0.29 | 1.53% | 18.90 | 19.30 | 22737 | 4353.48 | 1.28% |
| 2025-10-24 | 19.08 | 18.90 | -0.11 | -0.58% | 18.82 | 19.22 | 16851 | 3205.61 | 0.95% |
| 2025-10-23 | 18.99 | 19.01 | -0.02 | -0.11% | 18.63 | 19.05 | 17598 | 3312.21 | 0.99% |
| 2025-10-22 | 19.00 | 19.03 | -0.04 | -0.21% | 18.87 | 19.37 | 17434 | 3325.91 | 0.98% |
| 2025-10-21 | 18.63 | 19.07 | 0.54 | 2.91% | 18.54 | 19.08 | 21445 | 4043.59 | 1.21% |
| 2025-10-20 | 18.67 | 18.53 | -0.02 | -0.11% | 18.37 | 18.83 | 24856 | 4609.48 | 1.40% |
| 2025-10-17 | 18.88 | 18.55 | -0.31 | -1.64% | 18.52 | 19.09 | 15753 | 2957.05 | 0.89% |
| 2025-10-16 | 19.32 | 18.86 | -0.61 | -3.13% | 18.78 | 19.80 | 26972 | 5166.33 | 1.52% |
| 2025-10-15 | 19.83 | 19.47 | 0.62 | 3.29% | 18.82 | 19.85 | 32953 | 6340.58 | 1.86% |
| 2025-10-14 | 18.98 | 18.85 | 0.22 | 1.18% | 18.82 | 19.37 | 26384 | 5032.36 | 1.49% |
| 2025-10-13 | 18.26 | 18.63 | -0.49 | -2.56% | 18.10 | 19.04 | 31051 | 5780.84 | 1.75% |
| 2025-10-10 | 18.78 | 19.12 | 0.29 | 1.54% | 18.74 | 19.79 | 42905 | 8316.07 | 2.42% |
| 2025-10-09 | 19.08 | 18.83 | -0.17 | -0.89% | 18.73 | 19.33 | 25657 | 4859.70 | 1.45% |
| 2025-09-30 | 18.74 | 19.00 | 0.17 | 0.90% | 18.74 | 19.24 | 29206 | 5563.49 | 1.65% |
| 2025-09-29 | 19.52 | 18.83 | -0.70 | -3.58% | 18.62 | 19.70 | 46680 | 8820.48 | 2.63% |
| 2025-09-26 | 19.24 | 19.53 | 0.13 | 0.67% | 19.20 | 19.96 | 24315 | 4788.02 | 1.37% |
| 2025-09-25 | 19.82 | 19.40 | -0.42 | -2.12% | 19.40 | 20.04 | 25242 | 4967.64 | 1.42% |
| 2025-09-24 | 19.16 | 19.82 | 0.43 | 2.22% | 19.08 | 19.86 | 16908 | 3325.93 | 0.95% |
| 2025-09-23 | 19.31 | 19.39 | -0.06 | -0.31% | 18.83 | 19.58 | 25281 | 4850.16 | 1.42% |
| 2025-09-22 | 19.33 | 19.45 | -0.23 | -1.17% | 19.09 | 19.76 | 23926 | 4631.32 | 1.35% |
| 2025-09-19 | 19.63 | 19.68 | 0.06 | 0.31% | 19.30 | 19.86 | 26622 | 5205.26 | 1.50% |
| 2025-09-18 | 20.45 | 19.62 | -0.71 | -3.49% | 19.45 | 20.61 | 31189 | 6211.94 | 1.76% |
| 2025-09-17 | 20.20 | 20.33 | 0.13 | 0.64% | 20.20 | 20.75 | 22408 | 4579.53 | 1.26% |
| 2025-09-16 | 20.17 | 20.20 | -0.03 | -0.15% | 19.98 | 20.35 | 21126 | 4263.49 | 1.19% |
| 2025-09-15 | 20.78 | 20.23 | -0.49 | -2.36% | 20.10 | 20.94 | 27485 | 5575.56 | 1.55% |
| 2025-09-12 | 21.00 | 20.72 | 0.04 | 0.19% | 20.67 | 21.66 | 33065 | 6945.25 | 1.86% |
| 2025-09-11 | 20.44 | 20.68 | 0.25 | 1.22% | 20.13 | 20.90 | 24102 | 4946.28 | 1.36% |
| 2025-09-10 | 20.62 | 20.43 | -0.19 | -0.92% | 20.34 | 21.06 | 19453 | 4006.13 | 1.10% |
| 2025-09-09 | 21.20 | 20.62 | -0.58 | -2.74% | 20.45 | 21.32 | 22488 | 4678.84 | 1.27% |
| 2025-09-08 | 20.82 | 21.20 | 0.31 | 1.48% | 20.52 | 21.79 | 38597 | 8251.97 | 2.17% |
| 2025-09-05 | 20.18 | 20.89 | 0.69 | 3.42% | 20.03 | 21.20 | 37624 | 7815.51 | 2.12% |
| 2025-09-04 | 19.80 | 20.20 | 0.34 | 1.71% | 19.60 | 20.58 | 48110 | 9711.58 | 2.71% |
| 2025-09-03 | 20.50 | 19.86 | -0.60 | -2.93% | 19.69 | 20.52 | 36029 | 7245.80 | 2.03% |
| 2025-09-02 | 21.40 | 20.46 | -0.91 | -4.26% | 20.19 | 21.40 | 67762 | 13981.67 | 3.82% |
| 2025-09-01 | 22.58 | 21.37 | -1.60 | -6.97% | 21.23 | 22.90 | 107592 | 23462.08 | 6.06% |
| 2025-08-29 | 22.56 | 22.97 | 1.06 | 4.84% | 21.65 | 23.60 | 127752 | 28909.56 | 7.20% |
| 2025-08-28 | 20.60 | 21.91 | 1.31 | 6.36% | 20.60 | 22.66 | 113509 | 25122.52 | 6.39% |
| 2025-08-27 | 22.08 | 20.60 | -0.82 | -3.83% | 20.50 | 22.20 | 57257 | 12214.86 | 3.23% |
| 2025-08-26 | 20.50 | 21.42 | 0.92 | 4.49% | 20.50 | 21.64 | 48250 | 10249.54 | 2.72% |
| 2025-08-25 | 20.19 | 20.50 | 0.26 | 1.28% | 20.19 | 20.74 | 37040 | 7561.36 | 2.09% |
| 2025-08-22 | 20.45 | 20.24 | -0.41 | -1.99% | 20.13 | 20.85 | 36694 | 7468.23 | 2.07% |
| 2025-08-21 | 21.21 | 20.65 | -0.13 | -0.63% | 20.55 | 21.70 | 49751 | 10503.80 | 2.80% |
| 2025-08-20 | 20.00 | 20.78 | 0.68 | 3.38% | 19.99 | 20.93 | 37526 | 7687.50 | 2.11% |
| 2025-08-19 | 20.27 | 20.10 | -0.17 | -0.84% | 19.80 | 20.34 | 34161 | 6847.49 | 1.92% |
| 2025-08-18 | 20.00 | 20.27 | 0.35 | 1.76% | 19.92 | 20.98 | 65619 | 13449.02 | 3.70% |
| 2025-08-15 | 19.26 | 19.92 | 0.74 | 3.86% | 19.26 | 19.93 | 42682 | 8367.89 | 2.40% |
| 2025-08-14 | 20.41 | 19.18 | -1.23 | -6.03% | 19.18 | 20.63 | 56033 | 11031.17 | 3.16% |
| 2025-08-13 | 19.68 | 20.41 | 0.87 | 4.45% | 19.53 | 20.51 | 76941 | 15387.47 | 4.33% |
| 2025-08-12 | 19.47 | 19.54 | -0.26 | -1.31% | 19.43 | 20.10 | 87691 | 17298.14 | 4.94% |
| 2025-08-11 | 18.58 | 19.80 | 1.01 | 5.38% | 18.56 | 20.60 | 110004 | 21540.62 | 6.20% |
| 2025-08-08 | 17.92 | 18.79 | 0.83 | 4.62% | 17.70 | 19.10 | 96453 | 17779.91 | 5.43% |
| 2025-08-07 | 17.79 | 17.96 | 0.16 | 0.90% | 17.59 | 18.08 | 52198 | 9319.01 | 2.94% |
| 2025-08-06 | 17.31 | 17.80 | 0.50 | 2.89% | 17.17 | 17.98 | 66470 | 11668.19 | 3.74% |
| 2025-08-05 | 17.36 | 17.30 | -0.08 | -0.46% | 17.22 | 17.46 | 40988 | 7099.68 | 2.31% |
| 2025-08-04 | 17.45 | 17.38 | -0.13 | -0.74% | 17.21 | 17.62 | 39737 | 6904.83 | 2.24% |
| 2025-08-01 | 17.10 | 17.51 | 0.42 | 2.46% | 17.01 | 17.75 | 75091 | 13068.68 | 4.23% |
| 2025-07-31 | 17.83 | 17.09 | -0.91 | -5.06% | 17.09 | 17.84 | 93766 | 16320.31 | 5.28% |
| 2025-07-30 | 18.36 | 18.00 | -1.13 | -5.91% | 17.67 | 18.79 | 152617 | 27533.76 | 8.60% |
| 2025-07-29 | 21.40 | 19.13 | -0.32 | -1.65% | 18.88 | 21.40 | 212064 | 43222.02 | 11.95% |
| 2025-07-28 | 17.60 | 19.45 | 1.77 | 10.01% | 17.60 | 19.45 | 86829 | 16282.17 | 4.89% |
| 2025-07-25 | 17.50 | 17.68 | 0.18 | 1.03% | 17.33 | 18.14 | 50415 | 8917.58 | 2.84% |
| 2025-07-24 | 17.25 | 17.50 | 0.36 | 2.10% | 17.23 | 17.52 | 20295 | 3537.96 | 1.14% |
| 2025-07-23 | 17.28 | 17.14 | -0.19 | -1.10% | 17.12 | 17.40 | 20969 | 3609.34 | 1.18% |
| 2025-07-22 | 17.40 | 17.33 | -0.07 | -0.40% | 17.27 | 17.98 | 28160 | 4948.00 | 1.59% |
| 2025-07-21 | 17.31 | 17.40 | 0.08 | 0.46% | 17.31 | 17.63 | 20267 | 3536.46 | 1.14% |
| 2025-07-18 | 17.53 | 17.32 | -0.14 | -0.80% | 17.11 | 17.54 | 18166 | 3140.73 | 1.02% |
| 2025-07-17 | 17.48 | 17.46 | 0.00 | 0.00% | 17.27 | 17.62 | 16209 | 2822.58 | 0.91% |
| 2025-07-16 | 17.20 | 17.46 | 0.26 | 1.51% | 17.14 | 17.54 | 18097 | 3153.62 | 1.02% |
| 2025-07-15 | 17.55 | 17.20 | -0.44 | -2.49% | 17.00 | 17.63 | 25399 | 4369.72 | 1.43% |
| 2025-07-14 | 17.72 | 17.64 | -0.08 | -0.45% | 17.50 | 17.79 | 21614 | 3810.82 | 1.22% |
| 2025-07-11 | 17.60 | 17.72 | 0.13 | 0.74% | 17.42 | 17.78 | 23997 | 4229.01 | 1.35% |
| 2025-07-10 | 17.54 | 17.59 | -0.09 | -0.51% | 17.30 | 17.92 | 36014 | 6332.03 | 2.03% |
| 2025-07-09 | 17.72 | 17.68 | 0.05 | 0.28% | 17.52 | 18.28 | 42449 | 7528.12 | 2.39% |
| 2025-07-08 | 17.33 | 17.63 | 0.62 | 3.64% | 17.33 | 18.41 | 92767 | 16470.97 | 5.23% |
| 2025-07-07 | 16.34 | 17.01 | 0.62 | 3.78% | 16.25 | 17.49 | 58070 | 9875.46 | 3.27% |
| 2025-07-04 | 17.19 | 16.39 | -0.78 | -4.54% | 16.39 | 17.20 | 46773 | 7774.59 | 2.63% |
| 2025-07-03 | 17.12 | 17.17 | 0.06 | 0.35% | 17.08 | 17.60 | 21667 | 3740.89 | 1.22% |
| 2025-07-02 | 17.75 | 17.11 | -0.64 | -3.61% | 17.06 | 17.75 | 30021 | 5204.48 | 1.69% |
| 2025-07-01 | 17.54 | 17.75 | 0.21 | 1.20% | 17.41 | 17.93 | 40845 | 7239.73 | 2.30% |
| 2025-06-30 | 17.02 | 17.54 | 0.51 | 2.99% | 16.93 | 17.59 | 42088 | 7300.38 | 2.37% |
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。
