| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 37.12 | 37.45 | 0.25 | 0.67% | 36.76 | 37.58 | 38593 | 14353.77 | 1.22% | 0.00 |
| 2025-10-14 | 38.30 | 37.20 | -1.06 | -2.77% | 36.92 | 38.49 | 56002 | 21118.98 | 1.77% | 0.00 |
| 2025-10-13 | 38.00 | 38.26 | -1.84 | -4.59% | 37.50 | 38.68 | 100809 | 38294.04 | 3.19% | 0.00 |
| 2025-10-10 | 40.82 | 40.10 | -0.71 | -1.74% | 40.10 | 41.20 | 40147 | 16252.81 | 1.27% | 0.00 |
| 2025-10-09 | 41.75 | 40.81 | -0.77 | -1.85% | 40.32 | 41.80 | 61981 | 25220.96 | 1.96% | 0.00 |
| 2025-09-30 | 41.49 | 41.58 | 0.28 | 0.68% | 41.05 | 41.75 | 31656 | 13100.52 | 1.00% | 0.00 |
| 2025-09-29 | 41.19 | 41.30 | 0.11 | 0.27% | 41.01 | 41.90 | 33405 | 13841.21 | 1.06% | 0.00 |
| 2025-09-26 | 40.82 | 41.19 | 0.26 | 0.64% | 40.12 | 41.53 | 46848 | 19123.24 | 1.48% | 0.00 |
| 2025-09-25 | 41.20 | 40.93 | -0.38 | -0.92% | 40.80 | 41.45 | 46939 | 19275.08 | 1.49% | 0.00 |
| 2025-09-24 | 41.69 | 41.31 | -0.02 | -0.05% | 41.29 | 41.90 | 38774 | 16130.46 | 1.23% | 0.00 |
| 2025-09-23 | 41.40 | 41.33 | -0.11 | -0.27% | 40.58 | 41.53 | 43084 | 17663.18 | 1.36% | 0.00 |
| 2025-09-22 | 42.44 | 41.44 | -0.79 | -1.87% | 41.28 | 42.99 | 51408 | 21544.75 | 1.63% | 0.00 |
| 2025-09-19 | 43.50 | 42.23 | -1.07 | -2.47% | 42.13 | 43.65 | 52710 | 22510.78 | 1.67% | 0.00 |
| 2025-09-18 | 44.23 | 43.30 | -0.54 | -1.23% | 42.89 | 44.71 | 73752 | 32387.32 | 2.33% | 0.00 |
| 2025-09-17 | 44.10 | 43.84 | -0.20 | -0.45% | 43.50 | 44.33 | 48953 | 21472.76 | 1.55% | 0.00 |
| 2025-09-16 | 43.80 | 44.04 | 0.05 | 0.11% | 43.17 | 44.37 | 54863 | 24072.79 | 1.74% | 0.00 |
| 2025-09-15 | 42.28 | 43.99 | 2.22 | 5.31% | 41.90 | 44.40 | 100128 | 43190.19 | 3.17% | 0.00 |
| 2025-09-12 | 40.52 | 41.77 | 1.24 | 3.06% | 40.50 | 42.15 | 65204 | 27124.77 | 2.06% | 0.00 |
| 2025-09-11 | 40.50 | 40.53 | -0.48 | -1.17% | 39.81 | 40.62 | 71818 | 28949.00 | 2.27% | 0.00 |
| 2025-09-10 | 41.22 | 41.01 | 0.14 | 0.34% | 40.88 | 41.53 | 28814 | 11855.84 | 0.91% | 0.00 |
| 2025-09-09 | 41.79 | 40.87 | -1.16 | -2.76% | 40.66 | 42.46 | 52598 | 21796.33 | 1.66% | 0.00 |
| 2025-09-08 | 40.67 | 42.03 | 1.04 | 2.54% | 39.88 | 42.22 | 88201 | 36148.33 | 2.79% | 0.00 |
| 2025-09-05 | 42.00 | 40.99 | -0.78 | -1.87% | 40.66 | 42.00 | 107664 | 44181.46 | 3.41% | 0.00 |
| 2025-09-04 | 42.94 | 41.77 | -1.05 | -2.45% | 41.05 | 43.13 | 65588 | 27646.88 | 2.08% | 0.00 |
| 2025-09-03 | 43.10 | 42.82 | -0.19 | -0.44% | 42.42 | 43.33 | 41623 | 17856.19 | 1.32% | 0.00 |
| 2025-09-02 | 43.63 | 43.01 | -0.39 | -0.90% | 42.73 | 44.80 | 89502 | 39205.12 | 2.83% | 2.00 |
| 2025-09-01 | 42.85 | 43.40 | 0.60 | 1.40% | 42.25 | 43.66 | 60722 | 26258.26 | 1.92% | 0.00 |
| 2025-08-29 | 42.49 | 42.80 | 0.08 | 0.19% | 41.80 | 43.33 | 88619 | 37753.12 | 2.80% | 0.00 |
| 2025-08-28 | 42.70 | 42.72 | 0.12 | 0.28% | 41.86 | 42.99 | 80297 | 34037.29 | 2.54% | 0.00 |
| 2025-08-27 | 43.03 | 42.60 | -0.19 | -0.44% | 42.60 | 43.77 | 77709 | 33584.99 | 2.46% | 0.00 |
| 2025-08-26 | 43.01 | 42.79 | -0.35 | -0.81% | 42.66 | 43.94 | 82949 | 35883.60 | 2.62% | 0.00 |
| 2025-08-25 | 44.41 | 43.14 | -1.64 | -3.66% | 42.91 | 44.41 | 142872 | 62262.71 | 4.52% | 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。
