| 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 | 15.40 | 15.49 | -0.06 | -0.39% | 15.30 | 15.74 | 31322 | 4872.62 | 0.75% | 0.00 |
| 2026-02-05 | 15.92 | 15.55 | -0.37 | -2.32% | 15.51 | 15.92 | 35365 | 5536.93 | 0.85% | 0.00 |
| 2026-02-04 | 15.76 | 15.92 | 0.01 | 0.06% | 15.60 | 16.00 | 44109 | 6967.61 | 1.06% | 0.00 |
| 2026-02-03 | 15.52 | 15.91 | 0.71 | 4.67% | 15.23 | 15.96 | 63473 | 9930.59 | 1.53% | 0.00 |
| 2026-02-02 | 15.48 | 15.20 | -0.45 | -2.88% | 15.20 | 15.85 | 44810 | 6931.87 | 1.08% | 0.00 |
| 2026-01-30 | 15.91 | 15.65 | -0.24 | -1.51% | 15.41 | 15.95 | 64683 | 10140.26 | 1.55% | 0.00 |
| 2026-01-29 | 15.85 | 15.89 | -0.08 | -0.50% | 15.65 | 16.54 | 88784 | 14276.87 | 2.13% | 0.00 |
| 2026-01-28 | 16.37 | 15.97 | -0.40 | -2.44% | 15.85 | 16.37 | 75474 | 12090.56 | 1.81% | 0.00 |
| 2026-01-27 | 16.54 | 16.37 | -0.65 | -3.82% | 15.90 | 16.66 | 137478 | 22309.94 | 3.30% | 0.00 |
| 2026-01-26 | 17.84 | 17.02 | 0.02 | 0.12% | 16.70 | 18.24 | 188894 | 32225.59 | 4.54% | 0.00 |
| 2026-01-23 | 15.05 | 17.00 | 1.99 | 13.26% | 14.97 | 17.82 | 219510 | 36520.31 | 5.27% | 0.00 |
| 2026-01-22 | 15.13 | 15.01 | -0.07 | -0.46% | 14.92 | 15.27 | 44943 | 6771.86 | 1.08% | 0.00 |
| 2026-01-21 | 14.80 | 15.08 | 0.32 | 2.17% | 14.71 | 15.48 | 58484 | 8833.11 | 1.41% | 0.00 |
| 2026-01-20 | 14.97 | 14.76 | -0.21 | -1.40% | 14.68 | 15.09 | 46101 | 6844.10 | 1.11% | 0.00 |
| 2026-01-19 | 15.08 | 14.97 | -0.28 | -1.84% | 14.87 | 15.24 | 66787 | 10038.50 | 1.60% | 0.00 |
| 2026-01-16 | 15.98 | 15.25 | -0.68 | -4.27% | 15.17 | 15.99 | 93507 | 14392.64 | 2.25% | 0.00 |
| 2026-01-15 | 15.84 | 15.93 | -0.10 | -0.62% | 15.58 | 16.22 | 95297 | 15107.60 | 2.29% | 0.00 |
| 2026-01-14 | 15.81 | 16.03 | 0.07 | 0.44% | 15.66 | 16.68 | 179435 | 29134.14 | 4.31% | 0.00 |
| 2026-01-13 | 15.98 | 15.96 | 0.13 | 0.82% | 15.66 | 16.80 | 172166 | 28049.98 | 4.14% | 0.00 |
| 2026-01-12 | 15.38 | 15.83 | 0.83 | 5.53% | 15.15 | 16.05 | 134488 | 21019.37 | 3.23% | 0.00 |
| 2026-01-09 | 14.39 | 15.00 | 0.85 | 6.01% | 14.29 | 15.00 | 107354 | 15739.62 | 2.58% | 0.00 |
| 2026-01-08 | 13.81 | 14.15 | 0.25 | 1.80% | 13.71 | 14.29 | 37238 | 5248.53 | 0.89% | 0.00 |
| 2026-01-07 | 14.05 | 13.90 | -0.16 | -1.14% | 13.86 | 14.20 | 55828 | 7835.74 | 1.34% | 0.00 |
| 2026-01-06 | 13.99 | 14.06 | 0.06 | 0.43% | 13.87 | 14.21 | 42056 | 5903.11 | 1.01% | 0.00 |
| 2026-01-05 | 13.30 | 14.00 | 0.72 | 5.42% | 13.30 | 14.02 | 57309 | 7901.44 | 1.38% | 0.00 |
| 2025-12-31 | 13.27 | 13.28 | 0.01 | 0.08% | 13.13 | 13.31 | 22146 | 2930.92 | 0.53% | 0.00 |
| 2025-12-30 | 13.36 | 13.27 | -0.06 | -0.45% | 13.23 | 13.38 | 20698 | 2752.68 | 0.50% | 0.00 |
| 2025-12-29 | 13.37 | 13.33 | -0.07 | -0.52% | 13.28 | 13.42 | 17730 | 2363.35 | 0.43% | 0.00 |
| 2025-12-26 | 13.53 | 13.40 | -0.09 | -0.67% | 13.36 | 13.57 | 22258 | 2994.52 | 0.53% | 0.00 |
| 2025-12-25 | 13.50 | 13.49 | -0.01 | -0.07% | 13.41 | 13.58 | 16877 | 2279.65 | 0.41% | 0.00 |
| 2025-12-24 | 13.44 | 13.50 | 0.10 | 0.75% | 13.35 | 13.53 | 15571 | 2092.45 | 0.37% | 0.00 |
| 2025-12-23 | 13.58 | 13.40 | -0.15 | -1.11% | 13.30 | 13.58 | 20193 | 2711.45 | 0.49% | 0.00 |
| 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 |
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。
