| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 22.51 | 22.48 | -0.13 | -0.57% | 22.17 | 22.77 | 59667 | 13416.19 | 2.32% |
| 2025-07-31 | 22.58 | 22.61 | 0.11 | 0.49% | 22.50 | 23.03 | 59508 | 13563.26 | 2.31% |
| 2025-07-30 | 22.68 | 22.50 | -0.36 | -1.57% | 22.40 | 23.03 | 65338 | 14815.52 | 2.54% |
| 2025-07-29 | 23.16 | 22.86 | -0.22 | -0.95% | 22.42 | 23.35 | 108992 | 24843.16 | 4.23% |
| 2025-07-28 | 24.30 | 23.08 | -1.03 | -4.27% | 23.05 | 24.30 | 144745 | 33917.18 | 5.62% |
| 2025-07-25 | 23.35 | 24.11 | 0.73 | 3.12% | 23.23 | 24.32 | 109725 | 26161.88 | 4.26% |
| 2025-07-24 | 23.21 | 23.38 | 0.11 | 0.47% | 23.06 | 23.61 | 84596 | 19777.42 | 3.28% |
| 2025-07-23 | 23.49 | 23.27 | -0.34 | -1.44% | 23.05 | 23.54 | 70046 | 16313.08 | 2.72% |
| 2025-07-22 | 23.70 | 23.61 | -0.08 | -0.34% | 23.14 | 23.75 | 98883 | 23143.94 | 3.84% |
| 2025-07-21 | 23.60 | 23.69 | 0.16 | 0.68% | 23.46 | 24.13 | 93581 | 22188.32 | 3.63% |
| 2025-07-18 | 23.50 | 23.53 | 0.00 | 0.00% | 23.16 | 23.90 | 77135 | 18051.06 | 2.99% |
| 2025-07-17 | 23.69 | 23.53 | -0.14 | -0.59% | 23.45 | 24.11 | 72232 | 17058.05 | 2.80% |
| 2025-07-16 | 22.89 | 23.67 | 0.77 | 3.36% | 22.73 | 23.94 | 126667 | 29823.68 | 4.92% |
| 2025-07-15 | 23.58 | 22.90 | -0.55 | -2.35% | 22.77 | 23.58 | 81071 | 18660.19 | 3.15% |
| 2025-07-14 | 22.88 | 23.45 | 0.70 | 3.08% | 22.60 | 23.86 | 114983 | 26650.47 | 4.46% |
| 2025-07-11 | 23.23 | 22.75 | -0.46 | -1.98% | 22.74 | 23.34 | 69297 | 15910.94 | 2.69% |
| 2025-07-10 | 22.98 | 23.21 | 0.16 | 0.69% | 22.98 | 23.49 | 88638 | 20559.98 | 3.44% |
| 2025-07-09 | 22.90 | 23.05 | 0.14 | 0.61% | 22.70 | 23.97 | 219190 | 51301.07 | 8.51% |
| 2025-07-08 | 21.47 | 22.91 | 1.54 | 7.21% | 21.35 | 23.48 | 150994 | 33863.21 | 5.86% |
| 2025-07-07 | 21.36 | 21.37 | -0.06 | -0.28% | 20.86 | 21.44 | 69653 | 14696.94 | 2.70% |
| 2025-07-04 | 21.43 | 21.43 | 0.00 | 0.00% | 21.24 | 21.82 | 62280 | 13392.86 | 2.42% |
| 2025-07-03 | 21.25 | 21.43 | 0.25 | 1.18% | 21.10 | 21.77 | 68929 | 14809.79 | 2.68% |
| 2025-07-02 | 21.30 | 21.18 | -0.23 | -1.07% | 21.05 | 21.45 | 41965 | 8883.98 | 1.63% |
| 2025-07-01 | 21.64 | 21.41 | -0.13 | -0.60% | 21.33 | 21.81 | 52887 | 11367.91 | 2.05% |
| 2025-06-30 | 21.31 | 21.54 | 0.26 | 1.22% | 21.10 | 21.99 | 100922 | 21754.48 | 3.92% |
| 2025-06-27 | 21.16 | 21.28 | 0.20 | 0.95% | 20.99 | 21.42 | 77166 | 16358.34 | 3.00% |
| 2025-06-26 | 20.57 | 21.08 | 0.51 | 2.48% | 20.57 | 21.66 | 126452 | 26817.64 | 4.91% |
| 2025-06-25 | 20.48 | 20.57 | -0.02 | -0.10% | 20.42 | 20.75 | 52015 | 10692.17 | 2.02% |
| 2025-06-24 | 19.79 | 20.59 | 0.81 | 4.10% | 19.79 | 20.59 | 58878 | 12042.21 | 2.29% |
| 2025-06-23 | 19.50 | 19.78 | 0.14 | 0.71% | 19.48 | 19.88 | 42299 | 8326.40 | 1.64% |
| 2025-06-20 | 20.12 | 19.64 | -0.43 | -2.14% | 19.60 | 20.18 | 60549 | 11987.08 | 2.35% |
| 2025-06-19 | 20.40 | 20.07 | -0.46 | -2.24% | 19.99 | 20.92 | 61002 | 12409.33 | 2.37% |
| 2025-06-18 | 20.37 | 20.53 | 0.15 | 0.74% | 20.15 | 20.93 | 60954 | 12534.55 | 2.37% |
| 2025-06-17 | 20.53 | 20.38 | -0.15 | -0.73% | 20.29 | 20.80 | 46584 | 9548.13 | 1.81% |
| 2025-06-16 | 20.50 | 20.53 | -0.25 | -1.20% | 20.45 | 20.90 | 59676 | 12270.80 | 2.32% |
| 2025-06-13 | 21.36 | 20.78 | -0.58 | -2.72% | 20.64 | 21.37 | 86517 | 18067.82 | 3.36% |
| 2025-06-12 | 21.00 | 21.36 | 0.46 | 2.20% | 20.57 | 21.52 | 99086 | 21038.65 | 3.85% |
| 2025-06-11 | 20.40 | 20.90 | 0.54 | 2.65% | 20.40 | 21.40 | 133802 | 28058.31 | 5.19% |
| 2025-06-10 | 20.33 | 20.36 | -0.02 | -0.10% | 19.83 | 20.46 | 105662 | 21326.50 | 4.10% |
| 2025-06-09 | 20.32 | 20.38 | 0.01 | 0.05% | 20.19 | 20.74 | 89278 | 18235.14 | 3.47% |
| 2025-06-06 | 20.70 | 20.37 | -0.18 | -0.88% | 20.30 | 20.95 | 95686 | 19738.98 | 3.71% |
| 2025-06-05 | 20.58 | 20.55 | -0.13 | -0.63% | 20.25 | 20.88 | 102824 | 21045.28 | 3.99% |
| 2025-06-04 | 20.37 | 20.68 | 0.31 | 1.52% | 20.36 | 21.06 | 129358 | 26722.91 | 5.02% |
| 2025-06-03 | 21.00 | 20.37 | -0.73 | -3.46% | 20.23 | 21.15 | 134953 | 27639.76 | 5.24% |
| 2025-05-30 | 22.95 | 22.00 | -0.93 | -4.06% | 21.80 | 22.95 | 185076 | 40981.58 | 7.18% |
| 2025-05-29 | 22.45 | 22.93 | 0.02 | 0.09% | 22.31 | 23.23 | 239274 | 54353.19 | 9.29% |
| 2025-05-28 | 21.60 | 22.91 | 1.68 | 7.91% | 21.60 | 23.35 | 429432 | 97167.52 | 16.67% |
| 2025-05-27 | 20.97 | 21.23 | 0.59 | 2.86% | 20.81 | 22.28 | 301792 | 64852.14 | 11.72% |
| 2025-05-26 | 19.60 | 20.64 | 0.94 | 4.77% | 19.60 | 20.86 | 137565 | 28206.45 | 5.34% |
| 2025-05-23 | 19.21 | 19.70 | 0.50 | 2.60% | 19.15 | 20.46 | 130177 | 25889.70 | 5.05% |
| 2025-05-22 | 19.30 | 19.20 | -0.19 | -0.98% | 19.16 | 19.88 | 53102 | 10337.37 | 2.06% |
| 2025-05-21 | 19.48 | 19.39 | -0.15 | -0.77% | 19.20 | 19.52 | 39878 | 7708.90 | 1.55% |
| 2025-05-20 | 19.57 | 19.54 | -0.04 | -0.20% | 19.28 | 19.63 | 45083 | 8771.61 | 1.75% |
| 2025-05-19 | 19.63 | 19.58 | -0.09 | -0.46% | 19.38 | 19.76 | 47953 | 9373.88 | 1.86% |
| 2025-05-16 | 18.74 | 19.67 | 0.84 | 4.46% | 18.74 | 19.98 | 108650 | 21241.21 | 4.22% |
| 2025-05-15 | 19.07 | 18.83 | -0.24 | -1.26% | 18.76 | 19.10 | 31233 | 5889.14 | 1.21% |
| 2025-05-14 | 19.19 | 19.07 | -0.11 | -0.57% | 18.80 | 19.19 | 40869 | 7777.22 | 1.59% |
| 2025-05-13 | 19.40 | 19.18 | 0.06 | 0.31% | 19.14 | 19.51 | 49653 | 9581.38 | 1.93% |
| 2025-05-12 | 19.02 | 19.12 | 0.34 | 1.81% | 18.99 | 19.28 | 49393 | 9451.17 | 1.92% |
| 2025-05-09 | 19.11 | 18.78 | -0.32 | -1.68% | 18.67 | 19.12 | 47568 | 8953.41 | 1.85% |
| 2025-05-08 | 18.88 | 19.10 | 0.04 | 0.21% | 18.85 | 19.32 | 49227 | 9418.51 | 1.91% |
| 2025-05-07 | 19.10 | 19.06 | 0.04 | 0.21% | 18.80 | 19.44 | 67454 | 12900.43 | 2.62% |
| 2025-05-06 | 19.10 | 19.02 | 0.13 | 0.69% | 18.80 | 19.11 | 69717 | 13181.50 | 2.71% |
| 2025-04-30 | 18.81 | 18.89 | 0.13 | 0.69% | 18.61 | 19.05 | 70928 | 13336.25 | 2.75% |
| 2025-04-29 | 17.75 | 18.76 | 1.13 | 6.41% | 17.75 | 19.30 | 120409 | 22572.89 | 4.67% |
| 2025-04-28 | 17.66 | 17.63 | 0.16 | 0.92% | 17.44 | 17.95 | 49575 | 8733.63 | 1.92% |
| 2025-04-25 | 17.46 | 17.47 | 0.01 | 0.06% | 17.25 | 17.53 | 42594 | 7403.41 | 1.65% |
| 2025-04-24 | 17.90 | 17.46 | -0.37 | -2.08% | 17.39 | 18.02 | 66481 | 11720.56 | 2.58% |
| 2025-04-23 | 17.64 | 17.83 | 0.19 | 1.08% | 17.53 | 18.27 | 79842 | 14286.88 | 3.10% |
| 2025-04-22 | 16.96 | 17.64 | 0.57 | 3.34% | 16.96 | 17.78 | 76812 | 13425.82 | 2.98% |
| 2025-04-21 | 16.57 | 17.07 | 0.51 | 3.08% | 16.57 | 17.20 | 64353 | 10937.02 | 2.50% |
| 2025-04-18 | 16.78 | 16.56 | 0.07 | 0.42% | 16.52 | 17.09 | 72277 | 12120.42 | 2.81% |
| 2025-04-17 | 15.82 | 16.49 | 0.51 | 3.19% | 15.82 | 16.66 | 79580 | 13018.22 | 3.09% |
| 2025-04-16 | 16.24 | 15.98 | -0.30 | -1.84% | 15.69 | 16.24 | 51768 | 8271.74 | 2.01% |
| 2025-04-15 | 16.48 | 16.28 | -0.08 | -0.49% | 16.16 | 16.48 | 41015 | 6669.93 | 1.59% |
| 2025-04-14 | 16.34 | 16.36 | -0.09 | -0.55% | 16.12 | 16.70 | 90765 | 14816.05 | 3.52% |
| 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% |
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。
