| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 15.46 | 16.45 | 0.77 | 4.91% | 15.40 | 16.67 | 111452 | 18105.29 | 4.33% |
| 2025-04-10 | 15.82 | 15.68 | 0.44 | 2.89% | 15.60 | 16.08 | 97111 | 15416.94 | 3.77% |
| 2025-04-09 | 14.80 | 15.24 | 0.01 | 0.07% | 14.36 | 15.30 | 103316 | 15402.09 | 4.01% |
| 2025-04-08 | 15.80 | 15.23 | -0.99 | -6.10% | 14.99 | 16.00 | 118949 | 18316.75 | 4.62% |
| 2025-04-07 | 16.53 | 16.22 | -1.80 | -9.99% | 16.22 | 16.87 | 69739 | 11367.00 | 2.71% |
| 2025-04-03 | 18.30 | 18.02 | -0.54 | -2.91% | 17.87 | 18.50 | 68329 | 12385.77 | 2.65% |
| 2025-04-02 | 18.45 | 18.56 | 0.24 | 1.31% | 18.30 | 19.35 | 86762 | 16332.27 | 3.37% |
| 2025-04-01 | 18.28 | 18.32 | 0.11 | 0.60% | 18.23 | 18.46 | 40216 | 7373.97 | 1.56% |
| 2025-03-31 | 18.58 | 18.21 | -0.47 | -2.52% | 17.97 | 18.58 | 50930 | 9275.65 | 1.98% |
| 2025-03-28 | 19.10 | 18.68 | -0.48 | -2.51% | 18.65 | 19.25 | 64253 | 12107.27 | 2.49% |
| 2025-03-27 | 19.50 | 19.16 | -0.43 | -2.19% | 19.09 | 19.56 | 51434 | 9921.46 | 2.00% |
| 2025-03-26 | 19.33 | 19.59 | 0.33 | 1.71% | 19.26 | 19.88 | 55228 | 10863.56 | 2.14% |
| 2025-03-25 | 19.43 | 19.26 | -0.27 | -1.38% | 19.17 | 19.70 | 44523 | 8633.06 | 1.73% |
| 2025-03-24 | 19.57 | 19.53 | -0.09 | -0.46% | 19.02 | 19.75 | 56840 | 11038.19 | 2.21% |
| 2025-03-21 | 20.08 | 19.62 | -0.53 | -2.63% | 19.50 | 20.08 | 62857 | 12420.45 | 2.44% |
| 2025-03-20 | 19.88 | 20.15 | 0.39 | 1.97% | 19.71 | 20.38 | 85736 | 17208.12 | 3.33% |
| 2025-03-19 | 19.68 | 19.76 | -0.09 | -0.45% | 19.64 | 20.19 | 55716 | 11037.37 | 2.16% |
| 2025-03-18 | 19.38 | 19.85 | 0.49 | 2.53% | 19.33 | 19.92 | 69694 | 13656.42 | 2.71% |
| 2025-03-17 | 19.50 | 19.36 | 0.01 | 0.05% | 19.25 | 19.52 | 41758 | 8072.62 | 1.62% |
| 2025-03-14 | 18.96 | 19.35 | 0.35 | 1.84% | 18.75 | 19.49 | 59497 | 11376.01 | 2.31% |
| 2025-03-13 | 19.38 | 19.00 | -0.45 | -2.31% | 18.80 | 19.46 | 60804 | 11591.31 | 2.36% |
| 2025-03-12 | 19.44 | 19.45 | 0.01 | 0.05% | 19.29 | 19.59 | 58602 | 11393.59 | 2.27% |
| 2025-03-11 | 19.37 | 19.44 | -0.20 | -1.02% | 19.19 | 19.53 | 48860 | 9463.22 | 1.90% |
| 2025-03-10 | 19.75 | 19.64 | -0.13 | -0.66% | 19.50 | 19.91 | 49628 | 9749.05 | 1.93% |
| 2025-03-07 | 19.65 | 19.77 | 0.11 | 0.56% | 19.54 | 19.95 | 62414 | 12348.85 | 2.42% |
| 2025-03-06 | 19.77 | 19.66 | -0.06 | -0.30% | 19.61 | 19.98 | 96299 | 19011.15 | 3.74% |
| 2025-03-05 | 19.35 | 19.72 | 0.49 | 2.55% | 19.27 | 19.84 | 92465 | 18129.51 | 3.59% |
| 2025-03-04 | 19.05 | 19.23 | 0.13 | 0.68% | 18.93 | 19.40 | 45635 | 8775.65 | 1.77% |
| 2025-03-03 | 19.01 | 19.10 | 0.23 | 1.22% | 18.88 | 19.50 | 72169 | 13864.51 | 2.80% |
| 2025-02-28 | 19.53 | 18.87 | -0.70 | -3.58% | 18.82 | 19.56 | 76070 | 14532.81 | 2.95% |
| 2025-02-27 | 19.84 | 19.57 | -0.32 | -1.61% | 19.30 | 19.97 | 73900 | 14465.11 | 2.87% |
| 2025-02-26 | 19.21 | 19.89 | 0.68 | 3.54% | 19.17 | 20.03 | 103653 | 20521.36 | 4.02% |
| 2025-02-25 | 19.10 | 19.21 | -0.09 | -0.47% | 18.97 | 19.44 | 55335 | 10655.20 | 2.15% |
| 2025-02-24 | 19.42 | 19.30 | -0.08 | -0.41% | 19.16 | 19.45 | 69663 | 13433.22 | 2.70% |
| 2025-02-21 | 19.14 | 19.38 | 0.40 | 2.11% | 18.77 | 19.45 | 113370 | 21749.42 | 4.40% |
| 2025-02-20 | 18.35 | 18.98 | 0.52 | 2.82% | 18.31 | 19.05 | 95223 | 17817.06 | 3.70% |
| 2025-02-19 | 18.00 | 18.46 | 0.42 | 2.33% | 17.97 | 18.46 | 61485 | 11260.67 | 2.39% |
| 2025-02-18 | 18.45 | 18.04 | -0.33 | -1.80% | 17.96 | 18.47 | 41726 | 7613.47 | 1.62% |
| 2025-02-17 | 18.51 | 18.37 | 0.04 | 0.22% | 18.11 | 18.60 | 53341 | 9776.08 | 2.07% |
| 2025-02-14 | 18.33 | 18.33 | -0.08 | -0.43% | 18.25 | 18.50 | 42682 | 7837.76 | 1.66% |
| 2025-02-13 | 18.91 | 18.41 | -0.41 | -2.18% | 18.39 | 18.91 | 52906 | 9835.45 | 2.05% |
| 2025-02-12 | 18.68 | 18.82 | 0.17 | 0.91% | 18.59 | 18.94 | 70360 | 13181.35 | 2.73% |
| 2025-02-11 | 18.20 | 18.65 | 0.39 | 2.14% | 18.18 | 18.77 | 70622 | 13030.20 | 2.74% |
| 2025-02-10 | 18.46 | 18.26 | -0.20 | -1.08% | 18.10 | 18.49 | 66437 | 12115.01 | 2.58% |
| 2025-02-07 | 18.54 | 18.46 | -0.02 | -0.11% | 18.22 | 18.57 | 68340 | 12595.97 | 2.65% |
| 2025-02-06 | 17.61 | 18.48 | 0.80 | 4.52% | 17.61 | 18.50 | 67663 | 12261.23 | 2.63% |
| 2025-02-05 | 17.96 | 17.68 | -0.17 | -0.95% | 17.57 | 17.97 | 35924 | 6369.58 | 1.39% |
| 2025-01-27 | 18.05 | 17.85 | -0.16 | -0.89% | 17.79 | 18.18 | 43829 | 7886.44 | 1.70% |
| 2025-01-24 | 17.90 | 18.01 | 0.03 | 0.17% | 17.76 | 18.12 | 44456 | 7983.52 | 1.73% |
| 2025-01-23 | 18.28 | 17.98 | -0.19 | -1.05% | 17.94 | 18.34 | 42420 | 7699.53 | 1.65% |
| 2025-01-22 | 18.05 | 18.17 | 0.10 | 0.55% | 17.94 | 18.30 | 38027 | 6902.11 | 1.48% |
| 2025-01-21 | 18.13 | 18.07 | -0.06 | -0.33% | 17.85 | 18.17 | 32907 | 5922.31 | 1.28% |
| 2025-01-20 | 18.07 | 18.13 | 0.11 | 0.61% | 18.01 | 18.25 | 39925 | 7234.74 | 1.55% |
| 2025-01-17 | 17.75 | 18.02 | 0.27 | 1.52% | 17.64 | 18.08 | 42893 | 7676.77 | 1.67% |
| 2025-01-16 | 17.60 | 17.75 | 0.29 | 1.66% | 17.55 | 17.95 | 44472 | 7886.72 | 1.73% |
| 2025-01-15 | 17.54 | 17.46 | -0.02 | -0.11% | 17.39 | 17.65 | 34994 | 6128.85 | 1.36% |
| 2025-01-14 | 16.75 | 17.48 | 0.74 | 4.42% | 16.70 | 17.50 | 59624 | 10301.55 | 2.31% |
| 2025-01-13 | 16.90 | 16.74 | -0.28 | -1.65% | 16.65 | 16.99 | 32184 | 5400.98 | 1.25% |
| 2025-01-10 | 17.13 | 17.02 | -0.11 | -0.64% | 17.01 | 17.47 | 45245 | 7802.56 | 1.76% |
| 2025-01-09 | 17.08 | 17.13 | -0.12 | -0.70% | 17.04 | 17.30 | 29783 | 5115.84 | 1.16% |
| 2025-01-08 | 17.20 | 17.25 | -0.05 | -0.29% | 16.72 | 17.42 | 53358 | 9108.81 | 2.07% |
| 2025-01-07 | 17.27 | 17.30 | 0.03 | 0.17% | 16.97 | 17.37 | 52330 | 8993.61 | 2.03% |
| 2025-01-06 | 17.20 | 17.27 | 0.25 | 1.47% | 16.77 | 17.45 | 44624 | 7662.17 | 1.73% |
| 2025-01-03 | 17.50 | 17.02 | -0.47 | -2.69% | 16.99 | 17.65 | 56817 | 9838.48 | 2.21% |
| 2025-01-02 | 17.99 | 17.49 | -0.46 | -2.56% | 17.32 | 18.07 | 55253 | 9783.05 | 2.14% |
| 2024-12-31 | 18.63 | 17.95 | -0.75 | -4.01% | 17.95 | 18.79 | 72645 | 13204.01 | 2.82% |
| 2024-12-30 | 18.67 | 18.70 | -0.04 | -0.21% | 18.58 | 18.89 | 30995 | 5805.52 | 1.20% |
| 2024-12-27 | 18.80 | 18.74 | -0.01 | -0.05% | 18.65 | 18.89 | 38604 | 7240.25 | 1.50% |
| 2024-12-26 | 18.46 | 18.75 | 0.22 | 1.19% | 18.41 | 18.94 | 47339 | 8878.45 | 1.84% |
| 2024-12-25 | 18.83 | 18.53 | -0.30 | -1.59% | 18.35 | 18.84 | 39757 | 7356.94 | 1.54% |
| 2024-12-24 | 18.48 | 18.83 | 0.49 | 2.67% | 18.43 | 18.94 | 49227 | 9222.57 | 1.91% |
| 2024-12-23 | 18.75 | 18.34 | -0.42 | -2.24% | 18.29 | 18.88 | 49915 | 9263.12 | 1.94% |
| 2024-12-20 | 18.81 | 18.76 | -0.05 | -0.27% | 18.63 | 18.92 | 49219 | 9247.26 | 1.91% |
| 2024-12-19 | 18.30 | 18.81 | 0.35 | 1.90% | 18.21 | 18.86 | 51726 | 9630.91 | 2.01% |
| 2024-12-18 | 18.50 | 18.46 | -0.01 | -0.05% | 18.39 | 18.64 | 46787 | 8672.99 | 1.82% |
| 2024-12-17 | 18.75 | 18.47 | -0.37 | -1.96% | 18.44 | 18.93 | 66076 | 12329.79 | 2.57% |
| 2024-12-16 | 19.31 | 18.84 | -0.48 | -2.48% | 18.69 | 19.44 | 87506 | 16619.28 | 3.40% |
| 2024-12-13 | 20.00 | 19.32 | -0.87 | -4.31% | 19.31 | 20.06 | 114469 | 22455.08 | 4.44% |
| 2024-12-12 | 20.35 | 20.19 | -0.29 | -1.42% | 19.76 | 20.44 | 116567 | 23365.28 | 4.53% |
| 2024-12-11 | 19.76 | 20.48 | 0.73 | 3.70% | 19.76 | 20.98 | 173400 | 35560.95 | 6.73% |
诺力股份(603611)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。
