| 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 | 34.95 | 34.80 | -0.34 | -0.97% | 34.61 | 35.28 | 23188 | 8098.32 | 0.73% | 0.00 |
| 2026-02-05 | 34.18 | 35.14 | 0.96 | 2.81% | 34.18 | 36.00 | 39936 | 14009.88 | 1.26% | 0.00 |
| 2026-02-04 | 34.01 | 34.18 | 0.00 | 0.00% | 33.95 | 34.50 | 22948 | 7848.05 | 0.73% | 0.00 |
| 2026-02-03 | 34.72 | 34.18 | -0.54 | -1.56% | 33.93 | 35.10 | 47391 | 16226.29 | 1.50% | 0.00 |
| 2026-02-02 | 34.85 | 34.72 | -1.47 | -4.06% | 34.61 | 35.28 | 51999 | 18151.89 | 1.65% | 0.00 |
| 2026-01-30 | 37.07 | 36.19 | -0.88 | -2.37% | 36.02 | 37.28 | 35879 | 13078.00 | 1.14% | 0.00 |
| 2026-01-29 | 37.21 | 37.07 | -0.20 | -0.54% | 36.90 | 37.35 | 24567 | 9102.49 | 0.78% | 0.00 |
| 2026-01-28 | 37.79 | 37.27 | -0.42 | -1.11% | 37.17 | 37.93 | 29850 | 11166.57 | 0.94% | 0.00 |
| 2026-01-27 | 38.01 | 37.69 | -0.22 | -0.58% | 36.86 | 38.29 | 50252 | 18842.67 | 1.59% | 0.00 |
| 2026-01-26 | 38.20 | 37.91 | -0.04 | -0.11% | 37.55 | 38.30 | 41967 | 15932.29 | 1.33% | 0.00 |
| 2026-01-23 | 37.66 | 37.95 | 0.35 | 0.93% | 37.54 | 37.98 | 30404 | 11505.95 | 0.96% | 0.00 |
| 2026-01-22 | 37.54 | 37.60 | 0.17 | 0.45% | 37.35 | 37.69 | 18328 | 6882.31 | 0.58% | 0.00 |
| 2026-01-21 | 37.42 | 37.43 | -0.05 | -0.13% | 37.35 | 37.72 | 24226 | 9088.27 | 0.77% | 0.00 |
| 2026-01-20 | 37.90 | 37.48 | -0.48 | -1.26% | 37.35 | 37.92 | 32765 | 12313.14 | 1.04% | 0.00 |
| 2026-01-19 | 38.40 | 37.96 | -0.24 | -0.63% | 37.67 | 38.99 | 48697 | 18646.61 | 1.54% | 0.00 |
| 2026-01-16 | 37.88 | 38.20 | 0.54 | 1.43% | 37.88 | 38.59 | 50782 | 19424.10 | 1.61% | 0.00 |
| 2026-01-15 | 38.60 | 37.66 | -1.01 | -2.61% | 37.50 | 38.78 | 68997 | 26212.73 | 2.18% | 0.00 |
| 2026-01-14 | 39.15 | 38.67 | -0.38 | -0.97% | 38.39 | 39.62 | 74276 | 29006.61 | 2.35% | 0.00 |
| 2026-01-13 | 38.64 | 39.05 | 0.42 | 1.09% | 38.52 | 39.84 | 79291 | 31143.22 | 2.51% | 0.00 |
| 2026-01-12 | 39.15 | 38.63 | -0.24 | -0.62% | 38.51 | 39.17 | 53417 | 20671.08 | 1.69% | 0.00 |
| 2026-01-09 | 38.61 | 38.87 | 0.12 | 0.31% | 38.60 | 39.32 | 38646 | 15019.79 | 1.22% | 0.00 |
| 2026-01-08 | 38.98 | 38.75 | -0.08 | -0.21% | 38.54 | 39.20 | 36407 | 14138.31 | 1.15% | 0.00 |
| 2026-01-07 | 38.19 | 38.83 | 0.59 | 1.54% | 38.09 | 38.92 | 43794 | 16891.05 | 1.39% | 0.00 |
| 2026-01-06 | 38.80 | 38.24 | -0.33 | -0.86% | 38.19 | 38.80 | 43904 | 16848.50 | 1.39% | 0.00 |
| 2026-01-05 | 37.76 | 38.57 | 0.87 | 2.31% | 37.76 | 39.25 | 36787 | 14178.89 | 1.16% | 0.00 |
| 2025-12-31 | 38.38 | 37.70 | 0.03 | 0.08% | 37.67 | 38.41 | 22081 | 8373.18 | 0.70% | 0.00 |
| 2025-12-30 | 37.82 | 37.67 | -0.20 | -0.53% | 37.65 | 37.86 | 20620 | 7778.39 | 0.65% | 0.00 |
| 2025-12-29 | 38.41 | 37.87 | -0.68 | -1.76% | 37.86 | 38.65 | 29005 | 11042.81 | 0.92% | 0.00 |
| 2025-12-26 | 38.96 | 38.55 | -0.48 | -1.23% | 38.38 | 39.19 | 28610 | 11053.29 | 0.91% | 0.00 |
| 2025-12-25 | 39.15 | 39.03 | 0.02 | 0.05% | 38.77 | 39.30 | 23027 | 8960.77 | 0.73% | 0.00 |
| 2025-12-24 | 39.02 | 39.01 | 0.26 | 0.67% | 38.94 | 39.42 | 24583 | 9621.83 | 0.78% | 0.00 |
| 2025-12-23 | 39.62 | 38.75 | -0.66 | -1.67% | 38.62 | 39.81 | 32069 | 12516.03 | 1.01% | 0.00 |
| 2025-12-22 | 38.91 | 39.41 | 0.34 | 0.87% | 38.76 | 39.80 | 35969 | 14085.95 | 1.14% | 0.00 |
| 2025-12-19 | 38.42 | 39.07 | 0.69 | 1.80% | 38.06 | 39.65 | 42521 | 16552.08 | 1.35% | 0.00 |
| 2025-12-18 | 39.03 | 38.38 | -0.17 | -0.44% | 38.12 | 39.88 | 49915 | 19564.38 | 1.58% | 0.00 |
| 2025-12-17 | 38.18 | 38.55 | 0.17 | 0.44% | 38.12 | 38.60 | 12743 | 4888.75 | 0.40% | 0.00 |
| 2025-12-16 | 38.71 | 38.38 | -0.27 | -0.70% | 37.77 | 38.85 | 28143 | 10730.59 | 0.89% | 0.00 |
| 2025-12-15 | 39.70 | 38.65 | -1.05 | -2.64% | 38.56 | 39.70 | 31048 | 12090.84 | 0.98% | 0.00 |
| 2025-12-12 | 39.41 | 39.70 | 0.01 | 0.03% | 39.14 | 40.00 | 38191 | 15100.22 | 1.21% | 0.00 |
| 2025-12-11 | 38.09 | 39.69 | 1.67 | 4.39% | 38.09 | 40.56 | 74071 | 29375.33 | 2.34% | 0.00 |
| 2025-12-10 | 37.71 | 38.02 | 0.14 | 0.37% | 37.69 | 38.28 | 19394 | 7379.64 | 0.61% | 0.00 |
| 2025-12-09 | 37.85 | 37.88 | 0.43 | 1.15% | 37.79 | 38.65 | 35175 | 13444.14 | 1.11% | 0.00 |
| 2025-12-08 | 37.36 | 37.45 | 0.10 | 0.27% | 37.19 | 37.54 | 19192 | 7167.65 | 0.61% | 0.00 |
| 2025-12-05 | 37.28 | 37.35 | 0.08 | 0.21% | 36.82 | 37.42 | 23822 | 8820.30 | 0.75% | 4.00 |
| 2025-12-04 | 37.84 | 37.27 | -0.45 | -1.19% | 37.20 | 37.88 | 15825 | 5913.19 | 0.50% | 0.00 |
| 2025-12-03 | 37.28 | 37.72 | 0.45 | 1.21% | 37.12 | 38.20 | 19538 | 7369.98 | 0.62% | 0.00 |
| 2025-12-02 | 37.86 | 37.27 | -0.59 | -1.56% | 37.17 | 37.98 | 22211 | 8307.53 | 0.70% | 0.00 |
| 2025-12-01 | 38.02 | 37.86 | -0.01 | -0.03% | 37.73 | 38.15 | 15165 | 5747.07 | 0.48% | 0.00 |
| 2025-11-28 | 37.62 | 37.87 | 0.45 | 1.20% | 37.32 | 37.96 | 14993 | 5647.67 | 0.47% | 0.00 |
| 2025-11-27 | 37.77 | 37.42 | -0.35 | -0.93% | 37.40 | 37.92 | 24753 | 9312.51 | 0.78% | 0.00 |
| 2025-11-26 | 38.46 | 37.77 | -0.44 | -1.15% | 37.61 | 38.91 | 27053 | 10362.53 | 0.86% | 0.00 |
| 2025-11-25 | 37.80 | 38.21 | 0.93 | 2.49% | 37.68 | 38.44 | 25597 | 9761.85 | 0.81% | 0.00 |
| 2025-11-24 | 37.65 | 37.28 | -0.27 | -0.72% | 36.79 | 37.75 | 23329 | 8701.60 | 0.74% | 0.00 |
| 2025-11-21 | 37.92 | 37.55 | -0.86 | -2.24% | 36.96 | 38.29 | 30896 | 11584.94 | 0.98% | 0.00 |
| 2025-11-20 | 38.84 | 38.41 | -0.28 | -0.72% | 38.31 | 39.05 | 15369 | 5926.16 | 0.49% | 0.00 |
| 2025-11-19 | 39.13 | 38.69 | -0.32 | -0.82% | 38.51 | 39.15 | 18454 | 7161.67 | 0.58% | 0.00 |
| 2025-11-18 | 39.11 | 39.01 | -0.21 | -0.54% | 38.94 | 39.59 | 19664 | 7710.88 | 0.62% | 0.00 |
| 2025-11-17 | 40.13 | 39.22 | -1.00 | -2.49% | 39.12 | 40.17 | 24648 | 9719.34 | 0.78% | 0.00 |
| 2025-11-14 | 39.80 | 40.22 | 0.13 | 0.32% | 39.80 | 40.74 | 28611 | 11532.72 | 0.91% | 0.00 |
| 2025-11-13 | 40.02 | 40.09 | 0.09 | 0.23% | 39.81 | 41.17 | 54918 | 22312.16 | 1.74% | 0.00 |
| 2025-11-12 | 38.40 | 40.00 | 1.49 | 3.87% | 38.40 | 40.30 | 73777 | 29351.50 | 2.33% | 0.00 |
| 2025-11-11 | 37.80 | 38.51 | 0.85 | 2.26% | 37.47 | 38.68 | 35119 | 13401.83 | 1.11% | 0.00 |
| 2025-11-10 | 37.78 | 37.66 | -0.25 | -0.66% | 37.28 | 38.10 | 25667 | 9630.88 | 0.81% | 0.00 |
| 2025-11-07 | 37.95 | 37.91 | -0.16 | -0.42% | 37.80 | 38.15 | 17382 | 6598.17 | 0.55% | 0.00 |
| 2025-11-06 | 38.19 | 38.07 | 0.07 | 0.18% | 37.50 | 38.19 | 25482 | 9646.07 | 0.81% | 0.00 |
| 2025-11-05 | 37.95 | 38.00 | -0.06 | -0.16% | 37.80 | 38.36 | 18941 | 7203.64 | 0.60% | 0.00 |
| 2025-11-04 | 39.02 | 38.06 | -1.06 | -2.71% | 37.97 | 39.11 | 23306 | 8944.28 | 0.74% | 0.00 |
| 2025-11-03 | 38.88 | 39.12 | 0.24 | 0.62% | 38.55 | 39.35 | 29181 | 11389.44 | 0.92% | 0.00 |
| 2025-10-31 | 38.06 | 38.88 | 1.03 | 2.72% | 37.86 | 39.28 | 38030 | 14761.05 | 1.20% | 0.00 |
| 2025-10-30 | 38.01 | 37.85 | -0.25 | -0.66% | 37.66 | 38.28 | 25493 | 9655.27 | 0.81% | 0.00 |
| 2025-10-29 | 38.15 | 38.10 | -0.31 | -0.81% | 37.65 | 38.40 | 36116 | 13715.47 | 1.14% | 0.00 |
| 2025-10-28 | 39.50 | 38.41 | -1.07 | -2.71% | 38.24 | 39.50 | 31668 | 12276.58 | 1.00% | 0.00 |
| 2025-10-27 | 39.99 | 39.48 | -0.14 | -0.35% | 39.21 | 40.22 | 33480 | 13253.46 | 1.06% | 0.00 |
| 2025-10-24 | 38.70 | 39.62 | 0.90 | 2.32% | 38.20 | 39.80 | 52434 | 20332.64 | 1.66% | 0.00 |
| 2025-10-23 | 37.97 | 38.72 | 1.52 | 4.09% | 37.97 | 39.00 | 67007 | 25832.75 | 2.12% | 0.00 |
| 2025-10-22 | 37.09 | 37.20 | 0.11 | 0.30% | 36.99 | 37.48 | 21368 | 7950.50 | 0.68% | 0.00 |
| 2025-10-21 | 36.50 | 37.09 | 0.49 | 1.34% | 36.36 | 37.30 | 27962 | 10355.68 | 0.88% | 0.00 |
| 2025-10-20 | 36.32 | 36.60 | 0.49 | 1.36% | 36.30 | 36.79 | 26165 | 9546.82 | 0.83% | 0.00 |
| 2025-10-17 | 36.60 | 36.11 | -0.59 | -1.61% | 36.07 | 36.78 | 39478 | 14343.63 | 1.25% | 0.00 |
| 2025-10-16 | 37.20 | 36.70 | -0.75 | -2.00% | 36.52 | 37.63 | 40122 | 14840.90 | 1.27% | 0.00 |
ST诺泰(688076)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。
