| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 18.55 | 18.92 | 0.36 | 1.94% | 18.41 | 19.29 | 28916 | 5452.70 | 1.63% |
| 2026-02-05 | 18.86 | 18.56 | -0.24 | -1.28% | 18.32 | 18.86 | 27209 | 5060.35 | 1.53% |
| 2026-02-04 | 18.74 | 18.80 | -0.02 | -0.11% | 18.60 | 19.00 | 25748 | 4835.50 | 1.45% |
| 2026-02-03 | 19.28 | 18.82 | -0.25 | -1.31% | 18.69 | 19.28 | 25384 | 4784.65 | 1.43% |
| 2026-02-02 | 19.61 | 19.07 | -0.38 | -1.95% | 19.03 | 19.88 | 25629 | 4990.00 | 1.44% |
| 2026-01-30 | 19.20 | 19.45 | 0.12 | 0.62% | 19.15 | 19.62 | 24795 | 4802.74 | 1.40% |
| 2026-01-29 | 19.20 | 19.33 | 0.13 | 0.68% | 18.90 | 19.74 | 26344 | 5117.29 | 1.48% |
| 2026-01-28 | 19.25 | 19.20 | 0.00 | 0.00% | 18.95 | 19.40 | 23684 | 4536.84 | 1.33% |
| 2026-01-27 | 19.52 | 19.20 | -0.32 | -1.64% | 19.00 | 19.60 | 29372 | 5647.38 | 1.65% |
| 2026-01-26 | 19.79 | 19.52 | -0.18 | -0.91% | 19.36 | 20.12 | 26080 | 5121.31 | 1.47% |
| 2026-01-23 | 19.78 | 19.70 | -0.08 | -0.40% | 19.61 | 20.01 | 23543 | 4647.24 | 1.33% |
| 2026-01-22 | 20.15 | 19.78 | -0.39 | -1.93% | 19.70 | 20.15 | 21105 | 4181.89 | 1.19% |
| 2026-01-21 | 19.65 | 20.17 | 0.31 | 1.56% | 19.58 | 20.23 | 34458 | 6859.81 | 1.94% |
| 2026-01-20 | 19.21 | 19.86 | 0.61 | 3.17% | 19.09 | 20.37 | 56676 | 11249.86 | 3.19% |
| 2026-01-19 | 18.90 | 19.25 | 0.38 | 2.01% | 18.66 | 19.45 | 39642 | 7567.05 | 2.23% |
| 2026-01-16 | 18.29 | 18.87 | 0.58 | 3.17% | 18.19 | 19.57 | 46267 | 8733.18 | 2.61% |
| 2026-01-15 | 18.17 | 18.29 | -0.03 | -0.16% | 18.07 | 18.49 | 19923 | 3647.40 | 1.12% |
| 2026-01-14 | 17.90 | 18.32 | 0.41 | 2.29% | 17.88 | 18.45 | 30788 | 5609.88 | 1.73% |
| 2026-01-13 | 18.15 | 17.91 | -0.20 | -1.10% | 17.76 | 18.32 | 26939 | 4870.98 | 1.52% |
| 2026-01-12 | 17.89 | 18.11 | 0.29 | 1.63% | 17.65 | 18.22 | 27129 | 4881.98 | 1.53% |
| 2026-01-09 | 17.70 | 17.82 | 0.13 | 0.73% | 17.53 | 17.84 | 22068 | 3905.69 | 1.24% |
| 2026-01-08 | 17.45 | 17.69 | 0.17 | 0.97% | 17.40 | 17.73 | 18429 | 3249.78 | 1.04% |
| 2026-01-07 | 17.64 | 17.52 | -0.02 | -0.11% | 17.35 | 17.69 | 19576 | 3439.00 | 1.10% |
| 2026-01-06 | 17.54 | 17.54 | -0.04 | -0.23% | 17.50 | 17.74 | 19930 | 3510.71 | 1.12% |
| 2026-01-05 | 17.62 | 17.58 | -0.04 | -0.23% | 17.37 | 17.80 | 23478 | 4126.28 | 1.32% |
| 2025-12-31 | 17.09 | 17.62 | 0.46 | 2.68% | 17.01 | 17.74 | 20574 | 3590.87 | 1.16% |
| 2025-12-30 | 17.18 | 17.16 | -0.06 | -0.35% | 17.05 | 17.38 | 13514 | 2323.81 | 0.76% |
| 2025-12-29 | 17.40 | 17.22 | 0.11 | 0.64% | 17.13 | 17.40 | 20307 | 3508.92 | 1.14% |
| 2025-12-26 | 17.39 | 17.11 | -0.25 | -1.44% | 17.00 | 17.44 | 18694 | 3216.29 | 1.05% |
| 2025-12-25 | 17.39 | 17.36 | -0.09 | -0.52% | 17.21 | 17.56 | 14943 | 2588.88 | 0.84% |
| 2025-12-24 | 17.38 | 17.45 | 0.08 | 0.46% | 17.32 | 17.57 | 12985 | 2269.22 | 0.73% |
| 2025-12-23 | 17.87 | 17.37 | -0.27 | -1.53% | 17.35 | 17.87 | 14991 | 2619.37 | 0.84% |
| 2025-12-22 | 17.71 | 17.64 | -0.18 | -1.01% | 17.50 | 17.98 | 16663 | 2940.47 | 0.94% |
| 2025-12-19 | 17.33 | 17.82 | 0.53 | 3.07% | 17.15 | 17.83 | 23624 | 4179.47 | 1.33% |
| 2025-12-18 | 16.94 | 17.29 | 0.41 | 2.43% | 16.42 | 17.50 | 28628 | 4937.66 | 1.61% |
| 2025-12-17 | 16.50 | 16.88 | 0.22 | 1.32% | 16.40 | 17.06 | 26945 | 4497.42 | 1.52% |
| 2025-12-16 | 16.85 | 16.66 | -0.27 | -1.59% | 16.61 | 16.99 | 19859 | 3323.86 | 1.12% |
| 2025-12-15 | 17.12 | 16.93 | -0.18 | -1.05% | 16.86 | 17.14 | 25773 | 4381.35 | 1.45% |
| 2025-12-12 | 17.63 | 17.11 | -0.49 | -2.78% | 17.10 | 17.63 | 26615 | 4605.91 | 1.50% |
| 2025-12-11 | 18.00 | 17.60 | -0.39 | -2.17% | 17.54 | 18.36 | 32833 | 5883.08 | 1.85% |
| 2025-12-10 | 17.84 | 17.99 | 0.49 | 2.80% | 17.61 | 18.33 | 44829 | 8048.83 | 2.53% |
| 2025-12-09 | 17.01 | 17.50 | 0.49 | 2.88% | 16.95 | 17.77 | 38519 | 6714.94 | 2.17% |
| 2025-12-08 | 17.25 | 17.01 | -0.06 | -0.35% | 16.95 | 17.37 | 21300 | 3641.61 | 1.20% |
| 2025-12-05 | 16.82 | 17.07 | 0.09 | 0.53% | 16.76 | 17.09 | 10489 | 1777.87 | 0.59% |
| 2025-12-04 | 17.25 | 16.98 | -0.25 | -1.45% | 16.78 | 17.27 | 15864 | 2697.85 | 0.89% |
| 2025-12-03 | 17.40 | 17.23 | -0.17 | -0.98% | 17.17 | 17.57 | 11652 | 2016.58 | 0.66% |
| 2025-12-02 | 17.57 | 17.40 | -0.17 | -0.97% | 17.37 | 17.66 | 14598 | 2552.68 | 0.82% |
| 2025-12-01 | 17.54 | 17.57 | -0.08 | -0.45% | 17.47 | 17.80 | 19397 | 3419.99 | 1.09% |
| 2025-11-28 | 17.31 | 17.65 | 0.37 | 2.14% | 17.08 | 17.85 | 26890 | 4716.63 | 1.51% |
| 2025-11-27 | 17.43 | 17.28 | -0.08 | -0.46% | 17.22 | 17.60 | 20431 | 3558.41 | 1.15% |
| 2025-11-26 | 17.58 | 17.36 | -0.13 | -0.74% | 17.33 | 17.72 | 18457 | 3223.37 | 1.04% |
| 2025-11-25 | 17.38 | 17.49 | 0.22 | 1.27% | 17.26 | 17.80 | 21055 | 3684.81 | 1.19% |
| 2025-11-24 | 17.12 | 17.27 | 0.13 | 0.76% | 17.04 | 17.62 | 24578 | 4256.45 | 1.38% |
| 2025-11-21 | 17.70 | 17.14 | -0.56 | -3.16% | 16.71 | 17.88 | 30673 | 5292.20 | 1.73% |
| 2025-11-20 | 17.95 | 17.70 | -0.15 | -0.84% | 17.51 | 17.99 | 21452 | 3805.42 | 1.21% |
| 2025-11-19 | 18.05 | 17.85 | -0.06 | -0.34% | 17.75 | 18.41 | 27170 | 4893.23 | 1.53% |
| 2025-11-18 | 17.80 | 17.91 | 0.12 | 0.67% | 17.68 | 18.37 | 39307 | 7073.67 | 2.21% |
| 2025-11-17 | 18.49 | 17.79 | -0.51 | -2.79% | 17.71 | 18.49 | 39540 | 7071.65 | 2.23% |
| 2025-11-14 | 18.80 | 18.30 | -0.41 | -2.19% | 18.30 | 19.05 | 24774 | 4623.97 | 1.40% |
| 2025-11-13 | 18.65 | 18.71 | -0.10 | -0.53% | 18.46 | 18.98 | 41769 | 7815.60 | 2.35% |
| 2025-11-12 | 18.82 | 18.81 | -0.01 | -0.05% | 18.68 | 19.66 | 71162 | 13546.92 | 4.01% |
| 2025-11-11 | 18.37 | 18.82 | 0.44 | 2.39% | 18.01 | 19.36 | 64771 | 12070.12 | 3.65% |
| 2025-11-10 | 17.61 | 18.38 | 0.72 | 4.08% | 17.61 | 18.52 | 49021 | 8881.40 | 2.76% |
| 2025-11-07 | 17.65 | 17.66 | -0.02 | -0.11% | 17.53 | 17.75 | 17705 | 3123.31 | 1.00% |
| 2025-11-06 | 17.67 | 17.68 | 0.08 | 0.45% | 17.48 | 17.78 | 16233 | 2860.75 | 0.91% |
| 2025-11-05 | 17.50 | 17.60 | -0.03 | -0.17% | 17.48 | 17.78 | 21611 | 3804.89 | 1.22% |
| 2025-11-04 | 17.80 | 17.63 | -0.19 | -1.07% | 17.47 | 17.90 | 20941 | 3690.08 | 1.18% |
| 2025-11-03 | 17.76 | 17.82 | -0.04 | -0.22% | 17.47 | 17.97 | 36813 | 6506.62 | 2.07% |
| 2025-10-31 | 17.73 | 17.86 | 0.29 | 1.65% | 17.66 | 17.95 | 36816 | 6571.06 | 2.07% |
| 2025-10-30 | 18.13 | 17.57 | -0.56 | -3.09% | 17.54 | 18.24 | 50864 | 9021.21 | 2.87% |
| 2025-10-29 | 19.20 | 18.13 | -1.25 | -6.45% | 17.93 | 19.30 | 84058 | 15281.57 | 4.74% |
| 2025-10-28 | 19.19 | 19.38 | 0.19 | 0.99% | 18.82 | 19.47 | 22608 | 4352.37 | 1.27% |
| 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% |
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。
