| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 23.06 | 23.44 | 0.39 | 1.69% | 22.96 | 23.58 | 39869 | 9324.32 | 1.55% |
| 2025-12-11 | 23.25 | 23.05 | -0.20 | -0.86% | 23.01 | 23.40 | 19981 | 4624.80 | 0.78% |
| 2025-12-10 | 23.17 | 23.25 | 0.05 | 0.22% | 23.03 | 23.36 | 18219 | 4224.25 | 0.71% |
| 2025-12-09 | 23.36 | 23.20 | -0.22 | -0.94% | 23.13 | 23.54 | 21413 | 5002.28 | 0.83% |
| 2025-12-08 | 23.42 | 23.42 | -0.09 | -0.38% | 23.31 | 23.66 | 23488 | 5506.75 | 0.91% |
| 2025-12-05 | 23.37 | 23.51 | 0.14 | 0.60% | 23.15 | 23.55 | 23853 | 5594.10 | 0.93% |
| 2025-12-04 | 23.28 | 23.37 | 0.16 | 0.69% | 22.97 | 23.45 | 26767 | 6226.70 | 1.04% |
| 2025-12-03 | 23.27 | 23.21 | -0.16 | -0.68% | 23.16 | 23.49 | 17142 | 3991.82 | 0.67% |
| 2025-12-02 | 23.36 | 23.37 | 0.01 | 0.04% | 23.17 | 23.42 | 15399 | 3584.74 | 0.60% |
| 2025-12-01 | 23.03 | 23.36 | 0.36 | 1.57% | 23.03 | 23.50 | 26467 | 6172.10 | 1.03% |
| 2025-11-28 | 22.70 | 23.00 | 0.22 | 0.97% | 22.68 | 23.04 | 16846 | 3854.59 | 0.65% |
| 2025-11-27 | 22.84 | 22.78 | 0.11 | 0.49% | 22.68 | 22.99 | 22979 | 5256.38 | 0.89% |
| 2025-11-26 | 22.68 | 22.67 | 0.01 | 0.04% | 22.62 | 23.12 | 30480 | 6961.94 | 1.18% |
| 2025-11-25 | 22.63 | 22.66 | 0.09 | 0.40% | 22.60 | 22.97 | 26997 | 6156.04 | 1.05% |
| 2025-11-24 | 22.39 | 22.57 | 0.32 | 1.44% | 22.17 | 22.70 | 22569 | 5071.70 | 0.88% |
| 2025-11-21 | 22.78 | 22.25 | -0.66 | -2.88% | 22.12 | 22.85 | 40096 | 8988.77 | 1.56% |
| 2025-11-20 | 23.20 | 22.91 | -0.14 | -0.61% | 22.83 | 23.23 | 17836 | 4097.24 | 0.69% |
| 2025-11-19 | 23.36 | 23.05 | -0.28 | -1.20% | 22.91 | 23.44 | 31714 | 7328.10 | 1.23% |
| 2025-11-18 | 23.62 | 23.33 | -0.34 | -1.44% | 23.24 | 23.76 | 38636 | 9052.81 | 1.50% |
| 2025-11-17 | 24.16 | 23.67 | -0.51 | -2.11% | 23.60 | 24.16 | 36470 | 8682.56 | 1.42% |
| 2025-11-14 | 24.15 | 24.18 | -0.12 | -0.49% | 24.06 | 24.45 | 23748 | 5768.68 | 0.92% |
| 2025-11-13 | 24.17 | 24.30 | 0.13 | 0.54% | 24.03 | 24.45 | 28672 | 6961.74 | 1.11% |
| 2025-11-12 | 24.80 | 24.17 | -0.53 | -2.15% | 24.17 | 24.80 | 40587 | 9883.71 | 1.58% |
| 2025-11-11 | 24.81 | 24.70 | -0.02 | -0.08% | 24.63 | 25.04 | 38559 | 9582.26 | 1.50% |
| 2025-11-10 | 24.95 | 24.72 | -0.32 | -1.28% | 24.58 | 25.09 | 35011 | 8647.41 | 1.36% |
| 2025-11-07 | 24.88 | 25.04 | 0.08 | 0.32% | 24.71 | 25.26 | 38430 | 9594.05 | 1.49% |
| 2025-11-06 | 24.65 | 24.96 | 0.32 | 1.30% | 24.58 | 25.05 | 40618 | 10094.95 | 1.58% |
| 2025-11-05 | 24.24 | 24.64 | 0.13 | 0.53% | 24.15 | 24.80 | 33584 | 8245.71 | 1.30% |
| 2025-11-04 | 25.08 | 24.51 | -0.57 | -2.27% | 24.37 | 25.08 | 42637 | 10513.25 | 1.66% |
| 2025-11-03 | 25.17 | 25.08 | -0.02 | -0.08% | 24.64 | 25.20 | 53457 | 13310.97 | 2.08% |
| 2025-10-31 | 24.65 | 25.10 | 0.33 | 1.33% | 24.63 | 25.34 | 55252 | 13856.94 | 2.14% |
| 2025-10-30 | 25.19 | 24.77 | -0.42 | -1.67% | 24.75 | 25.78 | 98698 | 24872.86 | 3.83% |
| 2025-10-29 | 25.20 | 25.19 | 0.09 | 0.36% | 24.68 | 25.25 | 67310 | 16760.92 | 2.61% |
| 2025-10-28 | 25.57 | 25.10 | -0.71 | -2.75% | 25.00 | 25.70 | 72830 | 18435.90 | 2.83% |
| 2025-10-27 | 24.33 | 25.81 | 1.59 | 6.56% | 24.33 | 26.59 | 177275 | 45676.57 | 6.88% |
| 2025-10-24 | 24.03 | 24.22 | 0.06 | 0.25% | 24.02 | 24.52 | 44782 | 10846.09 | 1.74% |
| 2025-10-23 | 24.44 | 24.16 | -0.50 | -2.03% | 23.88 | 24.44 | 46017 | 11077.59 | 1.79% |
| 2025-10-22 | 23.91 | 24.66 | 0.71 | 2.96% | 23.80 | 25.04 | 95527 | 23587.06 | 3.71% |
| 2025-10-21 | 23.68 | 23.95 | 0.28 | 1.18% | 23.61 | 24.04 | 31103 | 7433.46 | 1.21% |
| 2025-10-20 | 23.38 | 23.67 | 0.49 | 2.11% | 23.37 | 23.72 | 30699 | 7232.94 | 1.19% |
| 2025-10-17 | 23.88 | 23.18 | -0.70 | -2.93% | 23.10 | 23.97 | 49032 | 11482.96 | 1.90% |
| 2025-10-16 | 24.59 | 23.88 | -0.37 | -1.53% | 23.81 | 24.84 | 45764 | 11121.45 | 1.78% |
| 2025-10-15 | 23.53 | 24.25 | 0.81 | 3.46% | 23.30 | 24.27 | 51998 | 12434.56 | 2.02% |
| 2025-10-14 | 23.85 | 23.44 | -0.34 | -1.43% | 23.29 | 24.33 | 57202 | 13639.54 | 2.22% |
| 2025-10-13 | 23.70 | 23.78 | -0.68 | -2.78% | 23.33 | 24.24 | 65483 | 15528.43 | 2.54% |
| 2025-10-10 | 24.37 | 24.46 | -0.05 | -0.20% | 24.33 | 24.90 | 44806 | 11029.47 | 1.74% |
| 2025-10-09 | 24.55 | 24.51 | -0.04 | -0.16% | 23.95 | 24.57 | 55659 | 13483.58 | 2.16% |
| 2025-09-30 | 24.52 | 24.55 | 0.03 | 0.12% | 24.34 | 24.96 | 48186 | 11853.55 | 1.87% |
| 2025-09-29 | 24.00 | 24.52 | 0.52 | 2.17% | 23.85 | 24.57 | 42760 | 10409.01 | 1.66% |
| 2025-09-26 | 24.01 | 24.00 | -0.18 | -0.74% | 23.88 | 24.40 | 45834 | 11046.24 | 1.78% |
| 2025-09-25 | 24.80 | 24.18 | -0.62 | -2.50% | 24.10 | 25.16 | 72780 | 17823.99 | 2.83% |
| 2025-09-24 | 24.06 | 24.80 | 0.51 | 2.10% | 23.91 | 24.80 | 42328 | 10356.58 | 1.64% |
| 2025-09-23 | 24.61 | 24.29 | -0.29 | -1.18% | 23.66 | 24.66 | 71338 | 17121.30 | 2.77% |
| 2025-09-22 | 24.68 | 24.58 | -0.12 | -0.49% | 24.20 | 24.83 | 44923 | 11028.35 | 1.74% |
| 2025-09-19 | 25.03 | 24.70 | -0.30 | -1.20% | 24.49 | 25.12 | 69731 | 17235.55 | 2.71% |
| 2025-09-18 | 25.35 | 25.00 | -0.32 | -1.26% | 24.70 | 25.96 | 122480 | 31193.73 | 4.75% |
| 2025-09-17 | 25.25 | 25.32 | -0.03 | -0.12% | 24.92 | 25.55 | 106444 | 26909.95 | 4.13% |
| 2025-09-16 | 24.20 | 25.35 | 1.20 | 4.97% | 23.82 | 25.41 | 126050 | 30997.40 | 4.89% |
| 2025-09-15 | 24.36 | 24.15 | -0.30 | -1.23% | 24.14 | 24.41 | 54382 | 13169.34 | 2.11% |
| 2025-09-12 | 24.50 | 24.45 | -0.07 | -0.29% | 24.31 | 24.99 | 87568 | 21635.14 | 3.40% |
| 2025-09-11 | 24.10 | 24.52 | 0.33 | 1.36% | 24.10 | 24.57 | 66936 | 16331.89 | 2.60% |
| 2025-09-10 | 24.12 | 24.19 | 0.24 | 1.00% | 24.02 | 24.67 | 65506 | 15928.82 | 2.54% |
| 2025-09-09 | 24.69 | 23.95 | -0.57 | -2.32% | 23.76 | 24.72 | 66698 | 16076.39 | 2.59% |
| 2025-09-08 | 23.90 | 24.52 | 0.54 | 2.25% | 23.87 | 24.65 | 104335 | 25453.66 | 4.05% |
| 2025-09-05 | 23.60 | 23.98 | -0.80 | -3.23% | 23.01 | 23.98 | 149639 | 35424.45 | 5.81% |
| 2025-09-04 | 25.07 | 24.78 | -0.27 | -1.08% | 24.42 | 25.41 | 78142 | 19515.27 | 3.03% |
| 2025-09-03 | 25.98 | 25.05 | -0.75 | -2.91% | 24.95 | 25.99 | 68215 | 17298.14 | 2.65% |
| 2025-09-02 | 25.95 | 25.80 | -0.05 | -0.19% | 24.71 | 26.16 | 166762 | 42249.61 | 6.47% |
| 2025-09-01 | 26.63 | 25.85 | -0.99 | -3.69% | 25.74 | 26.63 | 150444 | 39205.86 | 5.84% |
| 2025-08-29 | 26.95 | 26.84 | -0.10 | -0.37% | 26.73 | 27.74 | 136540 | 37129.09 | 5.30% |
| 2025-08-28 | 26.73 | 26.94 | 0.24 | 0.90% | 26.10 | 27.06 | 102110 | 27284.73 | 3.96% |
| 2025-08-27 | 27.24 | 26.70 | -0.31 | -1.15% | 26.70 | 27.74 | 102142 | 27921.00 | 3.97% |
| 2025-08-26 | 27.49 | 27.01 | -0.47 | -1.71% | 26.98 | 27.50 | 102217 | 27819.19 | 3.97% |
| 2025-08-25 | 27.92 | 27.48 | -0.52 | -1.86% | 27.39 | 28.05 | 125364 | 34718.77 | 4.87% |
| 2025-08-22 | 27.90 | 28.00 | -0.11 | -0.39% | 27.64 | 28.11 | 92602 | 25816.91 | 3.59% |
| 2025-08-21 | 28.74 | 28.11 | -0.71 | -2.46% | 27.65 | 28.98 | 125069 | 35252.45 | 4.86% |
| 2025-08-20 | 28.50 | 28.82 | -0.12 | -0.41% | 28.21 | 29.40 | 127418 | 36790.91 | 4.95% |
| 2025-08-19 | 27.88 | 28.94 | 1.34 | 4.86% | 27.79 | 29.50 | 206652 | 59559.24 | 8.02% |
| 2025-08-18 | 27.84 | 27.60 | -0.16 | -0.58% | 26.86 | 28.10 | 179137 | 48949.96 | 6.95% |
| 2025-08-15 | 26.68 | 27.76 | 1.08 | 4.05% | 26.68 | 27.76 | 164988 | 45078.07 | 6.40% |
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。
