| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.34 | 23.77 | 0.55 | 2.37% | 23.17 | 23.79 | 35786 | 8400.41 | 1.39% |
| 2026-02-02 | 23.83 | 23.22 | -0.43 | -1.82% | 23.17 | 24.13 | 48847 | 11598.36 | 1.90% |
| 2026-01-30 | 23.83 | 23.65 | -0.32 | -1.34% | 23.12 | 24.03 | 56845 | 13424.91 | 2.21% |
| 2026-01-29 | 24.66 | 23.97 | -0.63 | -2.56% | 23.92 | 24.69 | 55611 | 13439.36 | 2.16% |
| 2026-01-28 | 24.70 | 24.60 | -0.16 | -0.65% | 24.46 | 24.85 | 38818 | 9562.83 | 1.51% |
| 2026-01-27 | 24.70 | 24.76 | -0.08 | -0.32% | 24.19 | 24.94 | 48395 | 11923.38 | 1.88% |
| 2026-01-26 | 25.15 | 24.84 | -0.31 | -1.23% | 24.60 | 25.27 | 56283 | 14004.13 | 2.18% |
| 2026-01-23 | 24.92 | 25.15 | 0.25 | 1.00% | 24.91 | 25.22 | 56594 | 14190.38 | 2.20% |
| 2026-01-22 | 25.00 | 24.90 | -0.09 | -0.36% | 24.85 | 25.25 | 46569 | 11651.02 | 1.81% |
| 2026-01-21 | 24.81 | 24.99 | 0.16 | 0.64% | 24.71 | 25.17 | 59487 | 14845.04 | 2.31% |
| 2026-01-20 | 24.85 | 24.83 | -0.05 | -0.20% | 24.61 | 24.93 | 48020 | 11895.96 | 1.86% |
| 2026-01-19 | 24.60 | 24.88 | 0.28 | 1.14% | 24.35 | 24.91 | 69172 | 17070.44 | 2.69% |
| 2026-01-16 | 24.04 | 24.60 | 0.74 | 3.10% | 24.03 | 24.80 | 114468 | 28065.96 | 4.44% |
| 2026-01-15 | 23.43 | 23.86 | 0.23 | 0.97% | 23.43 | 24.01 | 39156 | 9322.21 | 1.52% |
| 2026-01-14 | 23.95 | 23.63 | -0.27 | -1.13% | 23.35 | 24.15 | 71772 | 17062.13 | 2.79% |
| 2026-01-13 | 24.02 | 23.90 | -0.08 | -0.33% | 23.83 | 24.50 | 66331 | 16009.18 | 2.57% |
| 2026-01-12 | 24.16 | 23.98 | -0.16 | -0.66% | 23.71 | 24.22 | 71236 | 17080.04 | 2.77% |
| 2026-01-09 | 23.95 | 24.14 | 0.23 | 0.96% | 23.89 | 24.19 | 41292 | 9937.84 | 1.60% |
| 2026-01-08 | 24.01 | 23.91 | -0.04 | -0.17% | 23.80 | 24.22 | 37836 | 9076.74 | 1.47% |
| 2026-01-07 | 24.10 | 23.95 | -0.11 | -0.46% | 23.88 | 24.13 | 41429 | 9940.80 | 1.61% |
| 2026-01-06 | 23.96 | 24.06 | 0.07 | 0.29% | 23.93 | 24.22 | 48098 | 11574.19 | 1.87% |
| 2026-01-05 | 24.30 | 23.99 | -0.46 | -1.88% | 23.87 | 24.33 | 54789 | 13151.21 | 2.13% |
| 2025-12-31 | 24.74 | 24.45 | -0.15 | -0.61% | 24.24 | 24.76 | 28260 | 6892.59 | 1.10% |
| 2025-12-30 | 24.40 | 24.60 | 0.19 | 0.78% | 24.27 | 24.75 | 39941 | 9814.54 | 1.55% |
| 2025-12-29 | 24.30 | 24.41 | 0.31 | 1.29% | 24.09 | 24.59 | 39301 | 9584.17 | 1.53% |
| 2025-12-26 | 24.41 | 24.10 | -0.32 | -1.31% | 24.00 | 24.41 | 43098 | 10423.52 | 1.67% |
| 2025-12-25 | 23.90 | 24.42 | 0.51 | 2.13% | 23.90 | 24.46 | 49097 | 11956.20 | 1.91% |
| 2025-12-24 | 23.45 | 23.91 | 0.61 | 2.62% | 23.28 | 24.10 | 55654 | 13251.31 | 2.16% |
| 2025-12-23 | 23.52 | 23.30 | -0.11 | -0.47% | 23.27 | 23.55 | 24295 | 5682.96 | 0.94% |
| 2025-12-22 | 23.14 | 23.41 | 0.42 | 1.83% | 23.08 | 23.62 | 32529 | 7619.20 | 1.26% |
| 2025-12-19 | 22.82 | 22.99 | 0.33 | 1.46% | 22.66 | 23.13 | 22528 | 5181.93 | 0.87% |
| 2025-12-18 | 22.59 | 22.66 | 0.00 | 0.00% | 22.47 | 22.86 | 20097 | 4569.77 | 0.78% |
| 2025-12-17 | 22.59 | 22.66 | 0.08 | 0.35% | 22.15 | 22.72 | 27647 | 6205.61 | 1.07% |
| 2025-12-16 | 23.07 | 22.58 | -0.48 | -2.08% | 22.49 | 23.16 | 29570 | 6711.99 | 1.15% |
| 2025-12-15 | 23.35 | 23.06 | -0.38 | -1.62% | 23.05 | 23.40 | 25011 | 5807.12 | 0.97% |
| 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% |
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。
