| 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 | 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 |
| 2025-10-15 | 22.59 | 22.58 | 0.23 | 1.03% | 22.11 | 22.95 | 18857 | 4263.12 | 0.47% | 0.00 |
| 2025-10-14 | 22.50 | 22.35 | -0.12 | -0.53% | 22.30 | 22.96 | 21201 | 4801.26 | 0.53% | 0.00 |
| 2025-10-13 | 22.00 | 22.47 | -0.30 | -1.32% | 21.88 | 22.63 | 18870 | 4225.13 | 0.47% | 0.00 |
| 2025-10-10 | 23.02 | 22.77 | -0.33 | -1.43% | 22.67 | 23.20 | 24832 | 5682.50 | 0.62% | 0.00 |
| 2025-10-09 | 23.28 | 23.10 | -0.11 | -0.47% | 22.88 | 23.42 | 20945 | 4839.98 | 0.53% | 0.00 |
| 2025-09-30 | 23.08 | 23.21 | 0.17 | 0.74% | 22.86 | 23.47 | 27436 | 6364.61 | 0.69% | 0.00 |
| 2025-09-29 | 22.91 | 23.04 | 0.16 | 0.70% | 22.38 | 23.13 | 28628 | 6507.57 | 0.72% | 0.00 |
| 2025-09-26 | 22.62 | 22.88 | 0.21 | 0.93% | 22.30 | 23.15 | 28364 | 6471.86 | 0.71% | 0.00 |
| 2025-09-25 | 22.77 | 22.67 | 0.02 | 0.09% | 22.31 | 23.22 | 28958 | 6634.10 | 0.73% | 0.00 |
| 2025-09-24 | 21.65 | 22.65 | 0.97 | 4.47% | 21.54 | 22.74 | 40719 | 9102.69 | 1.02% | 0.00 |
| 2025-09-23 | 22.15 | 21.68 | -0.52 | -2.34% | 21.20 | 22.17 | 29813 | 6412.42 | 0.75% | 0.00 |
| 2025-09-22 | 22.19 | 22.20 | 0.07 | 0.32% | 21.93 | 22.37 | 20043 | 4433.21 | 0.50% | 0.00 |
| 2025-09-19 | 22.35 | 22.13 | -0.18 | -0.81% | 22.05 | 22.55 | 23418 | 5201.18 | 0.59% | 0.00 |
| 2025-09-18 | 22.68 | 22.31 | -0.39 | -1.72% | 22.00 | 23.02 | 32857 | 7437.01 | 0.83% | 0.00 |
| 2025-09-17 | 22.74 | 22.70 | -0.04 | -0.18% | 22.49 | 22.80 | 21922 | 4962.44 | 0.55% | 0.00 |
| 2025-09-16 | 23.00 | 22.74 | -0.21 | -0.92% | 22.54 | 23.00 | 18891 | 4294.86 | 0.47% | 0.00 |
| 2025-09-15 | 23.24 | 22.95 | -0.40 | -1.71% | 22.84 | 23.39 | 32957 | 7577.33 | 0.83% | 0.00 |
| 2025-09-12 | 22.99 | 23.35 | 0.46 | 2.01% | 22.60 | 23.45 | 47450 | 10949.56 | 1.19% | 0.00 |
| 2025-09-11 | 22.60 | 22.89 | 0.20 | 0.88% | 22.01 | 22.98 | 34369 | 7770.69 | 0.86% | 0.00 |
| 2025-09-10 | 22.80 | 22.69 | -0.19 | -0.83% | 22.62 | 23.25 | 25569 | 5838.47 | 0.64% | 0.00 |
| 2025-09-09 | 23.50 | 22.88 | -0.69 | -2.93% | 22.83 | 23.51 | 25683 | 5935.84 | 0.65% | 0.00 |
| 2025-09-08 | 23.19 | 23.57 | 0.38 | 1.64% | 22.94 | 23.64 | 30562 | 7138.53 | 0.77% | 0.00 |
| 2025-09-05 | 22.78 | 23.19 | 0.40 | 1.76% | 22.71 | 23.33 | 29358 | 6756.09 | 0.74% | 0.00 |
| 2025-09-04 | 23.29 | 22.79 | -0.44 | -1.89% | 22.43 | 23.60 | 31815 | 7352.29 | 0.80% | 0.00 |
| 2025-09-03 | 23.69 | 23.23 | -0.59 | -2.48% | 23.14 | 23.96 | 36065 | 8477.86 | 0.91% | 0.00 |
| 2025-09-02 | 24.35 | 23.82 | -0.55 | -2.26% | 23.59 | 24.61 | 35393 | 8487.42 | 0.89% | 0.00 |
| 2025-09-01 | 24.12 | 24.37 | -0.03 | -0.12% | 24.05 | 24.61 | 34771 | 8467.46 | 0.87% | 0.00 |
| 2025-08-29 | 24.47 | 24.40 | -0.05 | -0.20% | 24.04 | 24.70 | 33157 | 8059.27 | 0.83% | 0.00 |
| 2025-08-28 | 25.00 | 24.45 | -0.38 | -1.53% | 23.66 | 25.09 | 43331 | 10564.72 | 1.09% | 0.00 |
| 2025-08-27 | 25.60 | 24.83 | -0.80 | -3.12% | 24.75 | 25.90 | 39992 | 10158.03 | 1.01% | 0.00 |
| 2025-08-26 | 25.60 | 25.63 | -0.23 | -0.89% | 25.50 | 26.36 | 36612 | 9470.13 | 0.92% | 0.00 |
| 2025-08-25 | 25.83 | 25.86 | -0.09 | -0.35% | 25.59 | 26.24 | 42819 | 11097.63 | 1.08% | 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。
