| 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 | 20.90 | 20.89 | -0.10 | -0.48% | 20.80 | 21.19 | 8727 | 1835.41 | 0.22% | 0.00 |
| 2026-02-05 | 21.07 | 20.99 | -0.08 | -0.38% | 20.93 | 21.20 | 11445 | 2408.73 | 0.29% | 0.00 |
| 2026-02-04 | 20.90 | 21.07 | 0.07 | 0.33% | 20.83 | 21.16 | 14798 | 3107.70 | 0.37% | 0.00 |
| 2026-02-03 | 20.69 | 21.00 | 0.46 | 2.24% | 20.66 | 21.05 | 14406 | 3004.57 | 0.36% | 0.00 |
| 2026-02-02 | 20.75 | 20.54 | -0.42 | -2.00% | 20.54 | 21.14 | 15416 | 3218.24 | 0.39% | 0.00 |
| 2026-01-30 | 21.73 | 20.96 | -0.84 | -3.85% | 20.67 | 21.73 | 35555 | 7494.82 | 0.89% | 0.00 |
| 2026-01-29 | 21.84 | 21.80 | -0.26 | -1.18% | 21.55 | 22.48 | 21982 | 4843.45 | 0.55% | 0.00 |
| 2026-01-28 | 22.10 | 22.06 | -0.15 | -0.68% | 21.68 | 22.25 | 26561 | 5828.08 | 0.67% | 0.00 |
| 2026-01-27 | 22.80 | 22.21 | -0.36 | -1.60% | 21.50 | 22.80 | 37707 | 8277.99 | 0.95% | 0.00 |
| 2026-01-26 | 22.40 | 22.57 | 0.57 | 2.59% | 22.08 | 22.93 | 46506 | 10440.99 | 1.17% | 0.00 |
| 2026-01-23 | 21.55 | 22.00 | 0.33 | 1.52% | 21.55 | 22.00 | 20527 | 4482.29 | 0.52% | 0.00 |
| 2026-01-22 | 21.61 | 21.67 | 0.15 | 0.70% | 21.42 | 21.79 | 16193 | 3500.56 | 0.41% | 0.00 |
| 2026-01-21 | 21.35 | 21.52 | 0.13 | 0.61% | 21.21 | 21.62 | 13984 | 2998.47 | 0.35% | 8.00 |
| 2026-01-20 | 21.74 | 21.39 | -0.35 | -1.61% | 21.26 | 21.80 | 18742 | 4023.32 | 0.47% | 0.00 |
| 2026-01-19 | 21.80 | 21.74 | -0.11 | -0.50% | 21.56 | 21.98 | 18200 | 3955.17 | 0.46% | 0.00 |
| 2026-01-16 | 22.36 | 21.85 | -0.45 | -2.02% | 21.56 | 22.44 | 31829 | 6951.20 | 0.80% | 0.00 |
| 2026-01-15 | 23.12 | 22.30 | -0.59 | -2.58% | 22.14 | 23.24 | 35944 | 8047.97 | 0.90% | 0.00 |
| 2026-01-14 | 22.21 | 22.89 | 0.59 | 2.65% | 22.01 | 23.95 | 69793 | 16183.00 | 1.75% | 0.00 |
| 2026-01-13 | 21.80 | 22.30 | 0.45 | 2.06% | 21.67 | 22.88 | 57372 | 12849.98 | 1.44% | 0.00 |
| 2026-01-12 | 21.55 | 21.85 | 0.44 | 2.06% | 21.30 | 21.88 | 33338 | 7239.23 | 0.84% | 0.00 |
| 2026-01-09 | 21.05 | 21.41 | 0.36 | 1.71% | 21.01 | 21.45 | 24368 | 5174.78 | 0.61% | 0.00 |
| 2026-01-08 | 20.66 | 21.05 | 0.43 | 2.09% | 20.52 | 21.39 | 29734 | 6237.54 | 0.75% | 0.00 |
| 2026-01-07 | 20.59 | 20.62 | 0.04 | 0.19% | 20.42 | 21.00 | 29042 | 6007.09 | 0.73% | 0.00 |
| 2026-01-06 | 20.38 | 20.58 | 0.09 | 0.44% | 20.33 | 20.75 | 18221 | 3742.31 | 0.46% | 0.00 |
| 2026-01-05 | 20.12 | 20.49 | 0.47 | 2.35% | 20.06 | 20.59 | 24792 | 5058.31 | 0.62% | 0.00 |
| 2025-12-31 | 20.10 | 20.02 | -0.07 | -0.35% | 19.89 | 20.20 | 14064 | 2810.89 | 0.35% | 0.00 |
| 2025-12-30 | 20.50 | 20.09 | -0.23 | -1.13% | 20.05 | 20.50 | 15681 | 3162.51 | 0.39% | 0.00 |
| 2025-12-29 | 19.90 | 20.32 | 0.42 | 2.11% | 19.73 | 20.87 | 42668 | 8685.93 | 1.07% | 0.00 |
| 2025-12-26 | 19.95 | 19.90 | -0.05 | -0.25% | 19.88 | 20.17 | 14589 | 2915.20 | 0.37% | 0.00 |
| 2025-12-25 | 19.81 | 19.95 | 0.20 | 1.01% | 19.70 | 20.00 | 12049 | 2393.62 | 0.30% | 0.00 |
| 2025-12-24 | 19.59 | 19.75 | 0.10 | 0.51% | 19.58 | 19.80 | 11089 | 2188.80 | 0.28% | 0.00 |
| 2025-12-23 | 19.82 | 19.65 | -0.23 | -1.16% | 19.63 | 19.92 | 16504 | 3259.78 | 0.41% | 0.00 |
| 2025-12-22 | 20.22 | 19.88 | -0.27 | -1.34% | 19.80 | 20.22 | 23436 | 4678.03 | 0.59% | 0.00 |
| 2025-12-19 | 20.07 | 20.15 | 0.13 | 0.65% | 20.00 | 20.29 | 17599 | 3544.16 | 0.44% | 0.00 |
| 2025-12-18 | 19.83 | 20.02 | 0.07 | 0.35% | 19.83 | 20.20 | 12621 | 2532.29 | 0.32% | 0.00 |
| 2025-12-17 | 19.96 | 19.95 | -0.02 | -0.10% | 19.59 | 20.03 | 15805 | 3134.34 | 0.40% | 0.00 |
| 2025-12-16 | 20.08 | 19.97 | -0.11 | -0.55% | 19.83 | 20.15 | 11799 | 2359.11 | 0.30% | 0.00 |
| 2025-12-15 | 20.23 | 20.08 | -0.21 | -1.03% | 19.80 | 20.39 | 24607 | 4953.19 | 0.62% | 0.00 |
| 2025-12-12 | 20.60 | 20.29 | -0.31 | -1.50% | 20.00 | 20.60 | 42473 | 8602.78 | 1.07% | 14.84 |
| 2025-12-11 | 21.27 | 20.60 | -0.51 | -2.42% | 20.33 | 21.27 | 37075 | 7640.21 | 0.93% | 0.00 |
| 2025-12-10 | 21.62 | 21.11 | -0.50 | -2.31% | 21.01 | 21.63 | 25266 | 5343.34 | 0.64% | 0.00 |
| 2025-12-09 | 21.77 | 21.61 | -0.22 | -1.01% | 21.53 | 21.89 | 16959 | 3678.64 | 0.43% | 0.00 |
| 2025-12-08 | 21.96 | 21.83 | -0.03 | -0.14% | 21.73 | 22.08 | 12152 | 2658.02 | 0.31% | 0.00 |
| 2025-12-05 | 21.82 | 21.86 | 0.14 | 0.64% | 21.40 | 21.86 | 11450 | 2476.72 | 0.29% | 0.00 |
| 2025-12-04 | 21.84 | 21.72 | -0.05 | -0.23% | 21.48 | 21.84 | 11509 | 2489.74 | 0.29% | 0.00 |
| 2025-12-03 | 22.18 | 21.77 | -0.45 | -2.03% | 21.64 | 22.30 | 19490 | 4252.73 | 0.49% | 0.00 |
| 2025-12-02 | 22.65 | 22.22 | -0.31 | -1.38% | 22.15 | 22.65 | 11952 | 2664.46 | 0.30% | 0.00 |
| 2025-12-01 | 22.77 | 22.53 | -0.26 | -1.14% | 22.50 | 22.87 | 16696 | 3782.39 | 0.42% | 0.00 |
| 2025-11-28 | 22.65 | 22.79 | 0.12 | 0.53% | 22.50 | 22.79 | 9454 | 2141.45 | 0.24% | 0.00 |
| 2025-11-27 | 22.63 | 22.67 | -0.06 | -0.26% | 22.57 | 22.95 | 6396 | 1454.01 | 0.16% | 0.00 |
| 2025-11-26 | 22.44 | 22.73 | 0.06 | 0.26% | 22.44 | 23.21 | 13718 | 3148.41 | 0.34% | 0.00 |
| 2025-11-25 | 22.55 | 22.67 | 0.05 | 0.22% | 22.54 | 22.97 | 14453 | 3291.98 | 0.36% | 0.00 |
| 2025-11-24 | 22.00 | 22.62 | 0.46 | 2.08% | 22.00 | 22.99 | 24122 | 5455.64 | 0.61% | 0.00 |
| 2025-11-21 | 23.01 | 22.16 | -1.00 | -4.32% | 22.04 | 23.39 | 29514 | 6633.28 | 0.74% | 0.00 |
| 2025-11-20 | 23.42 | 23.16 | -0.14 | -0.60% | 23.03 | 23.54 | 9396 | 2181.61 | 0.24% | 0.00 |
| 2025-11-19 | 23.58 | 23.30 | -0.28 | -1.19% | 23.11 | 23.70 | 14636 | 3413.79 | 0.37% | 0.00 |
| 2025-11-18 | 23.53 | 23.58 | 0.00 | 0.00% | 23.45 | 23.75 | 10767 | 2536.79 | 0.27% | 0.00 |
| 2025-11-17 | 23.85 | 23.58 | -0.24 | -1.01% | 23.40 | 24.01 | 19647 | 4632.08 | 0.49% | 0.00 |
| 2025-11-14 | 23.95 | 23.82 | -0.19 | -0.79% | 23.82 | 24.35 | 22820 | 5507.76 | 0.57% | 0.00 |
| 2025-11-13 | 23.91 | 24.01 | 0.10 | 0.42% | 23.70 | 24.10 | 23855 | 5705.24 | 0.60% | 0.00 |
| 2025-11-12 | 23.69 | 23.91 | 0.24 | 1.01% | 23.57 | 24.06 | 25465 | 6078.49 | 0.64% | 0.00 |
| 2025-11-11 | 23.64 | 23.67 | 0.04 | 0.17% | 23.44 | 23.75 | 15294 | 3608.08 | 0.38% | 0.00 |
| 2025-11-10 | 23.04 | 23.63 | 0.66 | 2.87% | 22.99 | 23.71 | 24153 | 5672.09 | 0.61% | 0.00 |
| 2025-11-07 | 22.89 | 22.97 | 0.07 | 0.31% | 22.70 | 23.28 | 15564 | 3575.79 | 0.39% | 0.00 |
| 2025-11-06 | 23.05 | 22.90 | -0.14 | -0.61% | 22.80 | 23.08 | 14154 | 3247.89 | 0.36% | 0.00 |
| 2025-11-05 | 22.90 | 23.04 | 0.03 | 0.13% | 22.81 | 23.16 | 13096 | 3009.51 | 0.33% | 0.00 |
| 2025-11-04 | 23.38 | 23.01 | -0.40 | -1.71% | 22.87 | 23.58 | 16059 | 3696.97 | 0.40% | 0.00 |
| 2025-11-03 | 23.60 | 23.41 | -0.10 | -0.43% | 23.23 | 23.67 | 14945 | 3496.60 | 0.38% | 0.00 |
| 2025-10-31 | 23.04 | 23.51 | 0.55 | 2.40% | 22.91 | 23.67 | 23559 | 5509.15 | 0.59% | 0.00 |
| 2025-10-30 | 23.30 | 22.96 | -0.37 | -1.59% | 22.81 | 23.30 | 21833 | 5026.87 | 0.55% | 0.00 |
| 2025-10-29 | 23.02 | 23.33 | 0.22 | 0.95% | 22.85 | 23.51 | 18923 | 4391.22 | 0.48% | 0.00 |
| 2025-10-28 | 23.24 | 23.11 | -0.08 | -0.34% | 22.96 | 23.29 | 13226 | 3058.12 | 0.33% | 0.00 |
| 2025-10-27 | 22.55 | 23.19 | 0.73 | 3.25% | 22.49 | 23.59 | 39122 | 9031.55 | 0.98% | 0.00 |
| 2025-10-24 | 22.51 | 22.46 | -0.07 | -0.31% | 22.37 | 22.69 | 13632 | 3065.75 | 0.34% | 0.00 |
| 2025-10-23 | 22.21 | 22.53 | 0.21 | 0.94% | 22.12 | 22.57 | 13993 | 3122.45 | 0.35% | 0.00 |
| 2025-10-22 | 22.31 | 22.32 | 0.00 | 0.00% | 22.20 | 22.60 | 11716 | 2620.44 | 0.29% | 0.00 |
| 2025-10-21 | 21.96 | 22.32 | 0.36 | 1.64% | 21.83 | 22.43 | 15861 | 3517.86 | 0.40% | 0.00 |
| 2025-10-20 | 22.79 | 21.96 | -0.81 | -3.56% | 21.84 | 22.95 | 38220 | 8492.21 | 0.96% | 0.00 |
| 2025-10-17 | 22.27 | 22.77 | 0.50 | 2.25% | 22.00 | 22.85 | 31501 | 7070.42 | 0.79% | 5.00 |
| 2025-10-16 | 22.51 | 22.27 | -0.31 | -1.37% | 22.17 | 22.60 | 19662 | 4395.72 | 0.49% | 0.00 |
诺唯赞(688105)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。
