| 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 | 13.51 | 13.55 | 0.00 | 0.00% | 13.49 | 13.68 | 22396 | 3045.61 | 0.54% | 0.00 |
| 2025-12-19 | 13.52 | 13.55 | 0.02 | 0.15% | 13.43 | 13.64 | 17947 | 2430.64 | 0.43% | 0.00 |
| 2025-12-18 | 13.12 | 13.53 | 0.36 | 2.73% | 13.02 | 13.63 | 27782 | 3736.32 | 0.67% | 0.00 |
| 2025-12-17 | 13.00 | 13.17 | 0.15 | 1.15% | 12.90 | 13.23 | 21502 | 2810.74 | 0.52% | 0.00 |
| 2025-12-16 | 13.13 | 13.02 | -0.15 | -1.14% | 12.98 | 13.20 | 16881 | 2205.12 | 0.41% | 0.00 |
| 2025-12-15 | 13.41 | 13.17 | -0.24 | -1.79% | 13.15 | 13.41 | 14865 | 1966.74 | 0.36% | 0.00 |
| 2025-12-12 | 13.27 | 13.41 | 0.11 | 0.83% | 13.16 | 13.43 | 20043 | 2671.22 | 0.48% | 0.00 |
| 2025-12-11 | 13.50 | 13.30 | -0.20 | -1.48% | 13.27 | 13.52 | 19116 | 2556.33 | 0.46% | 0.00 |
| 2025-12-10 | 13.57 | 13.50 | -0.06 | -0.44% | 13.34 | 13.58 | 15534 | 2095.29 | 0.37% | 0.00 |
| 2025-12-09 | 13.63 | 13.56 | -0.12 | -0.88% | 13.52 | 13.79 | 19436 | 2654.84 | 0.47% | 0.00 |
| 2025-12-08 | 13.71 | 13.68 | 0.00 | 0.00% | 13.66 | 13.80 | 19599 | 2688.38 | 0.47% | 0.00 |
| 2025-12-05 | 13.43 | 13.68 | 0.25 | 1.86% | 13.30 | 13.71 | 22358 | 3023.60 | 0.54% | 0.00 |
| 2025-12-04 | 13.57 | 13.43 | -0.14 | -1.03% | 13.30 | 13.60 | 24927 | 3342.91 | 0.60% | 0.00 |
| 2025-12-03 | 13.83 | 13.57 | -0.23 | -1.67% | 13.51 | 13.98 | 28613 | 3911.61 | 0.69% | 0.00 |
| 2025-12-02 | 13.81 | 13.80 | -0.02 | -0.14% | 13.57 | 13.85 | 24755 | 3395.51 | 0.59% | 0.00 |
| 2025-12-01 | 13.73 | 13.82 | 0.13 | 0.95% | 13.64 | 13.96 | 28133 | 3884.76 | 0.68% | 0.00 |
| 2025-11-28 | 13.57 | 13.69 | 0.12 | 0.88% | 13.50 | 13.74 | 22435 | 3054.42 | 0.54% | 0.00 |
| 2025-11-27 | 13.61 | 13.57 | -0.04 | -0.29% | 13.50 | 13.69 | 23879 | 3249.76 | 0.57% | 0.00 |
| 2025-11-26 | 13.66 | 13.61 | -0.08 | -0.58% | 13.56 | 13.99 | 31026 | 4274.62 | 0.75% | 0.00 |
| 2025-11-25 | 13.66 | 13.69 | 0.09 | 0.66% | 13.54 | 13.89 | 24544 | 3383.26 | 0.59% | 0.00 |
| 2025-11-24 | 13.50 | 13.60 | 0.21 | 1.57% | 13.31 | 13.66 | 27246 | 3669.26 | 0.65% | 0.00 |
| 2025-11-21 | 13.87 | 13.39 | -0.56 | -4.01% | 13.23 | 14.03 | 52215 | 7051.03 | 1.25% | 0.00 |
| 2025-11-20 | 14.30 | 13.95 | -0.32 | -2.24% | 13.89 | 14.37 | 32658 | 4590.45 | 0.78% | 0.00 |
| 2025-11-19 | 14.42 | 14.27 | -0.29 | -1.99% | 14.20 | 14.52 | 31597 | 4531.72 | 0.76% | 0.00 |
| 2025-11-18 | 14.49 | 14.56 | 0.10 | 0.69% | 14.36 | 14.62 | 31183 | 4522.41 | 0.75% | 0.00 |
| 2025-11-17 | 14.99 | 14.46 | -0.40 | -2.69% | 14.40 | 14.99 | 44645 | 6489.62 | 1.07% | 0.00 |
| 2025-11-14 | 14.61 | 14.86 | 0.15 | 1.02% | 14.57 | 15.08 | 47835 | 7129.70 | 1.15% | 0.00 |
| 2025-11-13 | 14.63 | 14.71 | 0.09 | 0.62% | 14.49 | 14.73 | 31950 | 4678.32 | 0.77% | 0.00 |
| 2025-11-12 | 14.76 | 14.62 | -0.10 | -0.68% | 14.48 | 14.84 | 48876 | 7163.44 | 1.17% | 0.00 |
| 2025-11-11 | 14.69 | 14.72 | 0.03 | 0.20% | 14.55 | 14.81 | 35575 | 5222.70 | 0.85% | 0.00 |
| 2025-11-10 | 14.49 | 14.69 | 0.16 | 1.10% | 14.45 | 14.71 | 33683 | 4907.83 | 0.81% | 2.00 |
| 2025-11-07 | 14.61 | 14.53 | -0.13 | -0.89% | 14.46 | 14.68 | 24819 | 3608.71 | 0.60% | 0.00 |
| 2025-11-06 | 14.75 | 14.66 | -0.04 | -0.27% | 14.53 | 14.75 | 25223 | 3688.74 | 0.61% | 0.00 |
| 2025-11-05 | 14.69 | 14.70 | -0.10 | -0.68% | 14.55 | 14.87 | 34451 | 5057.15 | 0.83% | 0.00 |
| 2025-11-04 | 15.08 | 14.80 | -0.24 | -1.60% | 14.65 | 15.08 | 39952 | 5897.34 | 0.96% | 0.00 |
| 2025-11-03 | 14.78 | 15.04 | 0.41 | 2.80% | 14.65 | 15.15 | 71020 | 10627.61 | 1.71% | 0.00 |
| 2025-10-31 | 14.17 | 14.63 | 0.49 | 3.47% | 14.15 | 14.70 | 44125 | 6394.22 | 1.06% | 0.00 |
| 2025-10-30 | 14.33 | 14.14 | -0.19 | -1.33% | 14.12 | 14.43 | 44963 | 6395.16 | 1.08% | 0.00 |
| 2025-10-29 | 14.49 | 14.33 | -0.18 | -1.24% | 14.25 | 14.49 | 37171 | 5328.53 | 0.89% | 0.00 |
| 2025-10-28 | 14.49 | 14.51 | 0.01 | 0.07% | 14.39 | 14.72 | 34858 | 5075.00 | 0.84% | 0.00 |
| 2025-10-27 | 14.72 | 14.50 | -0.06 | -0.41% | 14.38 | 14.73 | 37658 | 5470.88 | 0.90% | 0.00 |
| 2025-10-24 | 14.70 | 14.56 | -0.21 | -1.42% | 14.48 | 14.74 | 42376 | 6185.79 | 1.02% | 0.00 |
| 2025-10-23 | 14.74 | 14.77 | 0.05 | 0.34% | 14.48 | 14.85 | 25765 | 3768.57 | 0.62% | 0.00 |
| 2025-10-22 | 14.83 | 14.72 | -0.18 | -1.21% | 14.68 | 15.06 | 21254 | 3148.43 | 0.51% | 0.00 |
| 2025-10-21 | 14.47 | 14.90 | 0.47 | 3.26% | 14.44 | 14.92 | 31399 | 4625.23 | 0.75% | 0.00 |
| 2025-10-20 | 14.30 | 14.43 | 0.20 | 1.41% | 14.30 | 14.59 | 26876 | 3877.84 | 0.65% | 0.00 |
| 2025-10-17 | 14.77 | 14.23 | -0.43 | -2.93% | 14.22 | 14.84 | 41915 | 6059.51 | 1.01% | 0.00 |
| 2025-10-16 | 14.90 | 14.66 | -0.24 | -1.61% | 14.62 | 15.00 | 38257 | 5661.03 | 0.92% | 0.00 |
| 2025-10-15 | 14.70 | 14.90 | 0.18 | 1.22% | 14.60 | 15.05 | 30989 | 4601.76 | 0.74% | 0.00 |
| 2025-10-14 | 15.05 | 14.72 | -0.28 | -1.87% | 14.67 | 15.26 | 33692 | 5034.09 | 0.81% | 0.00 |
| 2025-10-13 | 14.71 | 15.00 | -0.39 | -2.53% | 14.58 | 15.23 | 46386 | 6930.55 | 1.11% | 0.00 |
| 2025-10-10 | 15.68 | 15.39 | -0.36 | -2.29% | 15.35 | 15.76 | 43550 | 6748.21 | 1.05% | 0.00 |
| 2025-10-09 | 15.86 | 15.75 | -0.08 | -0.51% | 15.58 | 16.07 | 47660 | 7521.06 | 1.15% | 0.00 |
| 2025-09-30 | 15.40 | 15.83 | 0.48 | 3.13% | 15.29 | 16.00 | 50137 | 7893.57 | 1.20% | 0.00 |
| 2025-09-29 | 15.32 | 15.35 | 0.03 | 0.20% | 15.01 | 15.43 | 41858 | 6376.66 | 1.01% | 0.00 |
| 2025-09-26 | 15.49 | 15.32 | -0.22 | -1.42% | 15.11 | 15.49 | 39155 | 5988.66 | 0.94% | 0.00 |
| 2025-09-25 | 15.21 | 15.54 | 0.20 | 1.30% | 15.21 | 16.10 | 69624 | 10923.24 | 1.67% | 0.00 |
| 2025-09-24 | 14.92 | 15.34 | 0.37 | 2.47% | 14.84 | 15.38 | 48143 | 7326.23 | 1.16% | 0.00 |
| 2025-09-23 | 15.41 | 14.97 | -0.44 | -2.86% | 14.59 | 15.41 | 64777 | 9646.41 | 1.56% | 0.00 |
| 2025-09-22 | 15.56 | 15.41 | -0.09 | -0.58% | 15.27 | 15.73 | 43887 | 6766.46 | 1.05% | 0.00 |
| 2025-09-19 | 15.80 | 15.50 | -0.34 | -2.15% | 15.40 | 16.05 | 55653 | 8698.55 | 1.34% | 0.00 |
| 2025-09-18 | 15.90 | 15.84 | 0.01 | 0.06% | 15.56 | 16.39 | 84426 | 13503.48 | 2.03% | 0.00 |
| 2025-09-17 | 16.13 | 15.83 | -0.29 | -1.80% | 15.73 | 16.15 | 58086 | 9226.17 | 1.40% | 0.00 |
| 2025-09-16 | 16.09 | 16.12 | 0.00 | 0.00% | 16.03 | 16.42 | 65911 | 10655.43 | 1.58% | 0.00 |
| 2025-09-15 | 16.36 | 16.12 | -0.19 | -1.16% | 16.05 | 16.46 | 56858 | 9227.85 | 1.37% | 0.00 |
| 2025-09-12 | 16.68 | 16.31 | -0.36 | -2.16% | 16.01 | 16.74 | 111728 | 18296.66 | 2.68% | 0.00 |
| 2025-09-11 | 16.90 | 16.67 | -0.49 | -2.86% | 16.14 | 16.99 | 144249 | 23901.66 | 3.47% | 0.00 |
| 2025-09-10 | 16.38 | 17.16 | 0.99 | 6.12% | 16.18 | 17.51 | 188875 | 32108.88 | 4.54% | 0.00 |
| 2025-09-09 | 15.82 | 16.17 | 0.31 | 1.95% | 15.80 | 16.47 | 95584 | 15423.91 | 2.30% | 0.00 |
| 2025-09-08 | 15.18 | 15.86 | 0.76 | 5.03% | 15.18 | 16.55 | 114827 | 18341.91 | 2.76% | 0.00 |
| 2025-09-05 | 14.91 | 15.10 | 0.25 | 1.68% | 14.74 | 15.15 | 39236 | 5879.87 | 0.94% | 12.00 |
| 2025-09-04 | 15.20 | 14.85 | -0.34 | -2.24% | 14.58 | 15.58 | 58087 | 8765.96 | 1.40% | 0.00 |
| 2025-09-03 | 15.37 | 15.19 | -0.18 | -1.17% | 15.11 | 15.67 | 46636 | 7147.09 | 1.12% | 0.00 |
| 2025-09-02 | 15.83 | 15.37 | -0.45 | -2.84% | 15.11 | 15.91 | 61616 | 9474.80 | 1.48% | 0.00 |
| 2025-09-01 | 15.58 | 15.82 | 0.25 | 1.61% | 15.47 | 16.16 | 70442 | 11202.28 | 1.69% | 10.00 |
| 2025-08-29 | 15.61 | 15.57 | 0.05 | 0.32% | 15.28 | 15.79 | 67595 | 10473.14 | 1.62% | 0.00 |
| 2025-08-28 | 15.80 | 15.52 | -0.33 | -2.08% | 14.99 | 16.10 | 100473 | 15533.78 | 2.41% | 0.00 |
| 2025-08-27 | 16.40 | 15.85 | -0.39 | -2.40% | 15.82 | 16.77 | 81382 | 13315.34 | 1.96% | 0.00 |
| 2025-08-26 | 16.39 | 16.24 | -0.26 | -1.58% | 16.18 | 16.47 | 56878 | 9286.71 | 1.37% | 0.00 |
| 2025-08-25 | 16.40 | 16.50 | 0.09 | 0.55% | 16.25 | 16.77 | 75867 | 12549.84 | 1.82% | 5.00 |
诺禾致源(688315)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。
