| 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 | 21.92 | 24.02 | 2.21 | 10.13% | 21.76 | 24.58 | 236686 | 55553.53 | 8.82% | 0.00 |
| 2026-02-05 | 21.57 | 21.81 | 0.30 | 1.39% | 21.32 | 22.12 | 97052 | 21205.96 | 3.62% | 0.00 |
| 2026-02-04 | 21.06 | 21.51 | 0.38 | 1.80% | 20.90 | 21.72 | 89570 | 19107.27 | 3.34% | 0.00 |
| 2026-02-03 | 22.19 | 21.13 | -0.83 | -3.78% | 20.88 | 22.77 | 163537 | 34944.46 | 6.09% | 0.00 |
| 2026-02-02 | 21.51 | 21.96 | 0.56 | 2.62% | 21.42 | 23.06 | 215898 | 48312.38 | 8.05% | 0.00 |
| 2026-01-30 | 21.64 | 21.40 | 1.25 | 6.20% | 21.25 | 22.50 | 280387 | 61146.60 | 10.45% | 0.00 |
| 2026-01-29 | 20.35 | 20.15 | -0.24 | -1.18% | 19.96 | 20.74 | 64668 | 13142.29 | 2.41% | 0.00 |
| 2026-01-28 | 20.04 | 20.39 | 0.41 | 2.05% | 19.98 | 20.53 | 69647 | 14085.18 | 2.60% | 0.00 |
| 2026-01-27 | 20.00 | 19.98 | 0.10 | 0.50% | 19.36 | 20.22 | 77454 | 15290.46 | 2.89% | 0.00 |
| 2026-01-26 | 20.32 | 19.88 | -0.41 | -2.02% | 19.63 | 20.43 | 93203 | 18634.31 | 3.47% | 0.00 |
| 2026-01-23 | 19.96 | 20.29 | 0.33 | 1.65% | 19.81 | 20.33 | 57618 | 11623.06 | 2.15% | 0.00 |
| 2026-01-22 | 20.40 | 19.96 | -0.44 | -2.16% | 19.76 | 20.59 | 71101 | 14269.09 | 2.65% | 0.00 |
| 2026-01-21 | 20.73 | 20.40 | -0.58 | -2.76% | 20.31 | 21.05 | 86432 | 17805.92 | 3.22% | 0.00 |
| 2026-01-20 | 21.42 | 20.98 | -0.51 | -2.37% | 20.75 | 21.62 | 53898 | 11350.03 | 2.01% | 0.00 |
| 2026-01-19 | 22.06 | 21.49 | -0.56 | -2.54% | 21.35 | 22.06 | 55146 | 11889.32 | 2.05% | 0.00 |
| 2026-01-16 | 22.05 | 22.05 | 0.04 | 0.18% | 21.79 | 22.38 | 51561 | 11359.74 | 1.92% | 0.00 |
| 2026-01-15 | 21.95 | 22.01 | -0.06 | -0.27% | 21.79 | 22.59 | 59361 | 13143.09 | 2.21% | 0.00 |
| 2026-01-14 | 22.33 | 22.07 | -0.20 | -0.90% | 21.77 | 22.66 | 96650 | 21465.05 | 3.60% | 0.00 |
| 2026-01-13 | 22.50 | 22.27 | -0.31 | -1.37% | 22.22 | 23.20 | 102601 | 23299.50 | 3.82% | 0.00 |
| 2026-01-12 | 22.37 | 22.58 | 0.01 | 0.04% | 21.91 | 22.79 | 94738 | 21174.28 | 3.53% | 0.00 |
| 2026-01-09 | 21.88 | 22.57 | 0.80 | 3.67% | 21.47 | 22.85 | 108415 | 24013.14 | 4.04% | 0.00 |
| 2026-01-08 | 21.80 | 21.77 | 0.12 | 0.55% | 21.59 | 22.08 | 79707 | 17381.65 | 2.97% | 0.00 |
| 2026-01-07 | 20.90 | 21.65 | 0.73 | 3.49% | 20.86 | 21.88 | 95790 | 20641.08 | 3.57% | 0.00 |
| 2026-01-06 | 21.29 | 20.92 | -0.57 | -2.65% | 20.71 | 21.50 | 96252 | 20164.37 | 3.59% | 0.00 |
| 2026-01-05 | 20.45 | 21.49 | 0.97 | 4.73% | 20.30 | 21.54 | 88618 | 18744.31 | 3.30% | 0.00 |
| 2025-12-31 | 20.58 | 20.52 | -0.07 | -0.34% | 20.28 | 20.79 | 47828 | 9777.89 | 1.78% | 0.00 |
| 2025-12-30 | 21.19 | 20.59 | -0.73 | -3.42% | 20.40 | 21.32 | 76011 | 15727.31 | 2.83% | 0.00 |
| 2025-12-29 | 21.38 | 21.32 | -0.12 | -0.56% | 21.23 | 21.74 | 67231 | 14422.73 | 2.51% | 0.00 |
| 2025-12-26 | 21.78 | 21.44 | -0.26 | -1.20% | 21.27 | 21.78 | 47334 | 10160.45 | 1.76% | 0.00 |
| 2025-12-25 | 21.86 | 21.70 | -0.15 | -0.69% | 21.36 | 21.96 | 65203 | 14108.16 | 2.43% | 0.00 |
| 2025-12-24 | 22.11 | 21.85 | -0.31 | -1.40% | 21.73 | 22.32 | 62605 | 13717.45 | 2.33% | 0.00 |
| 2025-12-23 | 22.40 | 22.16 | 0.04 | 0.18% | 22.06 | 22.67 | 35778 | 7994.64 | 1.33% | 0.00 |
| 2025-12-22 | 22.19 | 22.12 | -0.08 | -0.36% | 22.11 | 22.50 | 31875 | 7083.53 | 1.19% | 0.00 |
| 2025-12-19 | 22.18 | 22.20 | 0.20 | 0.91% | 22.00 | 22.88 | 65826 | 14745.45 | 2.45% | 0.00 |
| 2025-12-18 | 22.30 | 22.00 | -0.45 | -2.00% | 21.90 | 22.56 | 53669 | 11889.36 | 2.00% | 0.00 |
| 2025-12-17 | 22.53 | 22.45 | -0.05 | -0.22% | 22.00 | 22.68 | 65613 | 14630.29 | 2.44% | 0.00 |
| 2025-12-16 | 23.78 | 22.50 | -1.46 | -6.09% | 22.45 | 24.11 | 75465 | 17235.07 | 2.81% | 0.00 |
| 2025-12-15 | 24.95 | 23.96 | -0.98 | -3.93% | 23.86 | 25.48 | 67675 | 16500.94 | 2.52% | 0.00 |
| 2025-12-12 | 24.11 | 24.94 | 1.11 | 4.66% | 23.77 | 25.21 | 84676 | 20702.21 | 3.16% | 0.00 |
| 2025-12-11 | 24.20 | 23.83 | -0.21 | -0.87% | 23.68 | 24.23 | 37172 | 8893.50 | 1.39% | 0.00 |
| 2025-12-10 | 24.22 | 24.04 | -0.19 | -0.78% | 23.51 | 24.24 | 47635 | 11350.22 | 1.78% | 0.00 |
| 2025-12-09 | 25.14 | 24.23 | -0.83 | -3.31% | 24.10 | 25.45 | 37323 | 9208.50 | 1.39% | 0.00 |
| 2025-12-08 | 25.17 | 25.06 | 0.07 | 0.28% | 24.98 | 25.44 | 29062 | 7320.83 | 1.08% | 0.00 |
| 2025-12-05 | 24.88 | 24.99 | 0.15 | 0.60% | 24.38 | 25.04 | 26683 | 6595.97 | 0.99% | 0.00 |
| 2025-12-04 | 24.39 | 24.84 | 0.46 | 1.89% | 24.31 | 25.13 | 31263 | 7773.89 | 1.16% | 0.00 |
| 2025-12-03 | 24.76 | 24.38 | -0.40 | -1.61% | 24.22 | 25.06 | 27581 | 6764.31 | 1.03% | 0.00 |
| 2025-12-02 | 25.50 | 24.78 | -0.65 | -2.56% | 24.71 | 25.50 | 32391 | 8082.85 | 1.21% | 0.00 |
| 2025-12-01 | 26.13 | 25.43 | -0.60 | -2.31% | 25.13 | 26.30 | 47028 | 12009.25 | 1.75% | 0.00 |
| 2025-11-28 | 26.06 | 26.03 | 0.14 | 0.54% | 25.70 | 26.20 | 41028 | 10636.77 | 1.53% | 0.00 |
| 2025-11-27 | 25.60 | 25.89 | 0.26 | 1.01% | 25.60 | 26.23 | 48392 | 12579.14 | 1.80% | 0.00 |
| 2025-11-26 | 25.49 | 25.63 | 0.38 | 1.50% | 25.11 | 26.30 | 68436 | 17688.52 | 2.55% | 0.00 |
| 2025-11-25 | 24.40 | 25.25 | 0.83 | 3.40% | 24.24 | 25.40 | 76334 | 19210.17 | 2.84% | 0.00 |
| 2025-11-24 | 23.36 | 24.42 | 1.06 | 4.54% | 23.15 | 24.65 | 57905 | 13948.42 | 2.16% | 0.00 |
| 2025-11-21 | 23.88 | 23.36 | -0.81 | -3.35% | 23.28 | 24.48 | 37707 | 8940.74 | 1.41% | 0.00 |
| 2025-11-20 | 24.31 | 24.17 | -0.01 | -0.04% | 23.88 | 24.38 | 35286 | 8516.99 | 1.31% | 0.00 |
| 2025-11-19 | 24.49 | 24.18 | -0.31 | -1.27% | 23.88 | 24.53 | 39223 | 9471.10 | 1.46% | 0.00 |
| 2025-11-18 | 24.76 | 24.49 | -0.27 | -1.09% | 24.31 | 25.18 | 43037 | 10601.32 | 1.60% | 0.00 |
| 2025-11-17 | 25.42 | 24.76 | -0.58 | -2.29% | 24.01 | 25.42 | 94919 | 23328.20 | 3.54% | 0.00 |
| 2025-11-14 | 25.39 | 25.34 | 0.17 | 0.68% | 24.41 | 25.72 | 164494 | 41496.57 | 6.13% | 0.00 |
| 2025-11-13 | 25.22 | 25.17 | 0.02 | 0.08% | 25.10 | 25.95 | 101645 | 25900.61 | 3.79% | 0.00 |
| 2025-11-12 | 24.94 | 25.15 | 0.25 | 1.00% | 24.53 | 25.46 | 49531 | 12394.62 | 1.85% | 2.00 |
| 2025-11-11 | 24.50 | 24.90 | 0.44 | 1.80% | 24.50 | 25.50 | 77483 | 19455.96 | 2.89% | 0.00 |
| 2025-11-10 | 23.95 | 24.46 | 0.60 | 2.51% | 23.66 | 24.60 | 48368 | 11692.24 | 1.80% | 0.00 |
| 2025-11-07 | 24.25 | 23.86 | -0.42 | -1.73% | 23.76 | 24.43 | 37050 | 8900.84 | 1.38% | 0.00 |
| 2025-11-06 | 23.88 | 24.28 | 0.40 | 1.68% | 23.67 | 24.52 | 54633 | 13174.65 | 2.04% | 0.00 |
| 2025-11-05 | 23.99 | 23.88 | -0.36 | -1.49% | 23.65 | 24.73 | 56923 | 13675.41 | 2.12% | 0.00 |
| 2025-11-04 | 24.30 | 24.24 | -0.08 | -0.33% | 23.78 | 24.55 | 66733 | 16157.13 | 2.49% | 0.00 |
| 2025-11-03 | 24.71 | 24.32 | -0.21 | -0.86% | 23.74 | 24.79 | 76992 | 18723.92 | 2.87% | 10.00 |
| 2025-10-31 | 22.88 | 24.53 | 1.73 | 7.59% | 22.72 | 24.72 | 124572 | 29981.91 | 4.64% | 0.00 |
| 2025-10-30 | 22.99 | 22.80 | -0.17 | -0.74% | 22.61 | 23.25 | 45436 | 10417.69 | 1.69% | 0.00 |
| 2025-10-29 | 23.00 | 22.97 | -0.23 | -0.99% | 22.77 | 23.20 | 44737 | 10265.52 | 1.67% | 0.00 |
| 2025-10-28 | 23.25 | 23.20 | 0.17 | 0.74% | 23.01 | 23.80 | 78133 | 18247.48 | 2.91% | 0.00 |
| 2025-10-27 | 22.65 | 23.03 | 0.62 | 2.77% | 22.55 | 23.37 | 86085 | 19809.06 | 3.21% | 0.00 |
| 2025-10-24 | 22.12 | 22.41 | 0.36 | 1.63% | 21.91 | 22.68 | 59108 | 13227.39 | 2.20% | 0.00 |
| 2025-10-23 | 23.00 | 22.05 | -1.06 | -4.59% | 21.59 | 23.19 | 123278 | 27240.21 | 4.59% | 0.00 |
| 2025-10-22 | 23.99 | 23.11 | -0.75 | -3.14% | 23.06 | 24.14 | 67701 | 15883.30 | 2.52% | 0.00 |
| 2025-10-21 | 24.47 | 23.86 | -0.36 | -1.49% | 23.40 | 24.47 | 68295 | 16260.75 | 2.54% | 0.00 |
| 2025-10-20 | 24.05 | 24.22 | 0.47 | 1.98% | 23.80 | 24.49 | 47610 | 11498.33 | 1.77% | 0.00 |
| 2025-10-17 | 24.70 | 23.75 | -0.88 | -3.57% | 23.60 | 24.80 | 61280 | 14757.18 | 2.28% | 0.00 |
| 2025-10-16 | 24.50 | 24.63 | 0.13 | 0.53% | 24.25 | 25.29 | 60223 | 14961.83 | 2.24% | 0.00 |
诺诚健华(688428)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。
