| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 38.50 | 38.08 | -0.42 | -1.09% | 37.87 | 38.85 | 32770 | 12493.96 | 2.71% | 0.00 |
| 2025-11-05 | 38.60 | 38.50 | -0.22 | -0.57% | 38.30 | 38.76 | 19791 | 7627.10 | 1.64% | 0.00 |
| 2025-11-04 | 39.28 | 38.72 | -0.60 | -1.53% | 38.51 | 39.78 | 30083 | 11765.31 | 2.49% | 0.00 |
| 2025-11-03 | 38.99 | 39.32 | 0.33 | 0.85% | 38.08 | 39.66 | 41088 | 15949.09 | 3.40% | 0.00 |
| 2025-10-31 | 39.23 | 38.99 | 0.04 | 0.10% | 38.77 | 39.30 | 26637 | 10411.64 | 2.20% | 0.00 |
| 2025-10-30 | 39.35 | 38.95 | -0.65 | -1.64% | 38.92 | 39.62 | 31759 | 12441.86 | 2.62% | 0.00 |
| 2025-10-29 | 39.55 | 39.60 | -0.30 | -0.75% | 39.00 | 39.84 | 34017 | 13387.13 | 2.81% | 0.00 |
| 2025-10-28 | 39.98 | 39.90 | -0.30 | -0.75% | 39.61 | 40.38 | 37448 | 14934.15 | 3.09% | 0.00 |
| 2025-10-27 | 39.68 | 40.20 | 0.87 | 2.21% | 39.27 | 40.30 | 49349 | 19637.76 | 4.08% | 0.00 |
| 2025-10-24 | 38.60 | 39.33 | 1.11 | 2.90% | 38.40 | 39.68 | 38342 | 15027.25 | 3.17% | 0.00 |
| 2025-10-23 | 38.55 | 38.22 | -0.46 | -1.19% | 37.77 | 39.00 | 31648 | 12053.02 | 2.62% | 8.84 |
| 2025-10-22 | 39.01 | 38.68 | -0.32 | -0.82% | 38.50 | 39.39 | 26854 | 10434.04 | 2.22% | 0.00 |
| 2025-10-21 | 38.88 | 39.00 | 0.37 | 0.96% | 38.64 | 39.88 | 38233 | 14964.90 | 3.16% | 0.00 |
| 2025-10-20 | 38.69 | 38.63 | 0.07 | 0.18% | 38.23 | 39.48 | 39268 | 15218.49 | 3.25% | 9.99 |
| 2025-10-17 | 41.00 | 38.56 | -2.71 | -6.57% | 38.51 | 41.50 | 63241 | 25021.63 | 5.23% | 0.00 |
| 2025-10-16 | 41.97 | 41.27 | -0.70 | -1.67% | 41.06 | 41.97 | 21565 | 8942.53 | 1.78% | 0.00 |
| 2025-10-15 | 41.51 | 41.97 | 0.46 | 1.11% | 41.22 | 42.08 | 23930 | 9971.29 | 1.98% | 0.00 |
| 2025-10-14 | 42.98 | 41.51 | -1.08 | -2.54% | 41.28 | 42.98 | 33474 | 14058.17 | 2.77% | 0.00 |
| 2025-10-13 | 41.00 | 42.59 | -0.18 | -0.42% | 40.88 | 42.70 | 31269 | 13169.27 | 2.58% | 0.00 |
| 2025-10-10 | 43.50 | 42.77 | -0.83 | -1.90% | 42.60 | 43.79 | 31823 | 13684.20 | 2.63% | 0.00 |
| 2025-10-09 | 43.58 | 43.60 | 0.21 | 0.48% | 43.18 | 44.06 | 35416 | 15456.67 | 2.93% | 0.00 |
| 2025-09-30 | 42.86 | 43.39 | 0.56 | 1.31% | 42.77 | 43.80 | 30938 | 13414.13 | 2.56% | 0.00 |
| 2025-09-29 | 42.32 | 42.83 | 0.57 | 1.35% | 41.68 | 42.84 | 28008 | 11824.58 | 2.31% | 0.00 |
| 2025-09-26 | 42.52 | 42.26 | -0.62 | -1.45% | 42.25 | 43.40 | 34291 | 14644.79 | 2.83% | 0.00 |
| 2025-09-25 | 43.33 | 42.88 | -0.39 | -0.90% | 42.75 | 43.34 | 28529 | 12279.32 | 2.36% | 0.00 |
| 2025-09-24 | 42.07 | 43.27 | 0.95 | 2.24% | 42.00 | 43.39 | 34114 | 14600.22 | 2.82% | 0.00 |
| 2025-09-23 | 43.66 | 42.32 | -1.40 | -3.20% | 41.48 | 43.72 | 55645 | 23575.11 | 4.60% | 0.00 |
| 2025-09-22 | 44.39 | 43.72 | -0.86 | -1.93% | 43.50 | 44.39 | 36881 | 16125.82 | 3.05% | 0.00 |
| 2025-09-19 | 43.63 | 44.58 | 0.97 | 2.22% | 43.37 | 44.70 | 52437 | 23195.07 | 4.33% | 0.00 |
| 2025-09-18 | 44.01 | 43.61 | -0.38 | -0.86% | 43.38 | 44.55 | 56865 | 25031.90 | 4.70% | 0.00 |
| 2025-09-17 | 44.63 | 43.99 | -0.70 | -1.57% | 43.89 | 44.65 | 52620 | 23252.20 | 4.35% | 0.00 |
| 2025-09-16 | 44.10 | 44.74 | 0.71 | 1.61% | 43.70 | 45.78 | 51142 | 22756.41 | 4.23% | 0.00 |
| 2025-09-15 | 44.86 | 44.03 | -0.77 | -1.72% | 44.00 | 45.18 | 36661 | 16246.78 | 3.03% | 0.00 |
| 2025-09-12 | 44.41 | 44.80 | 0.25 | 0.56% | 44.30 | 45.28 | 37785 | 16936.68 | 3.12% | 0.00 |
| 2025-09-11 | 43.90 | 44.55 | 0.52 | 1.18% | 43.68 | 44.71 | 39224 | 17341.00 | 3.24% | 0.00 |
| 2025-09-10 | 43.98 | 44.03 | -0.02 | -0.05% | 43.96 | 44.64 | 25943 | 11476.92 | 2.14% | 0.00 |
| 2025-09-09 | 44.90 | 44.05 | -1.10 | -2.44% | 44.00 | 45.00 | 30992 | 13709.13 | 2.56% | 0.00 |
| 2025-09-08 | 44.63 | 45.15 | 0.49 | 1.10% | 43.73 | 45.28 | 50406 | 22364.81 | 4.17% | 0.00 |
| 2025-09-05 | 44.03 | 44.66 | 0.46 | 1.04% | 43.75 | 44.87 | 48079 | 21294.08 | 3.97% | 0.00 |
| 2025-09-04 | 45.77 | 44.20 | -1.57 | -3.43% | 43.67 | 46.19 | 62294 | 27859.85 | 5.15% | 0.00 |
| 2025-09-03 | 47.77 | 45.77 | -1.98 | -4.15% | 45.56 | 48.15 | 60328 | 28052.39 | 4.99% | 0.00 |
| 2025-09-02 | 49.52 | 47.75 | -1.69 | -3.42% | 47.18 | 49.55 | 67850 | 32545.86 | 5.61% | 0.00 |
| 2025-09-01 | 48.40 | 49.44 | 0.56 | 1.15% | 48.34 | 49.66 | 76803 | 37779.43 | 6.35% | 0.00 |
| 2025-08-29 | 50.33 | 48.88 | -0.39 | -0.79% | 48.43 | 50.98 | 82364 | 40398.90 | 6.81% | 0.00 |
| 2025-08-28 | 47.87 | 49.27 | 1.44 | 3.01% | 47.60 | 49.27 | 107303 | 52143.72 | 8.87% | 5.00 |
| 2025-08-27 | 49.00 | 47.83 | -1.15 | -2.35% | 47.82 | 49.96 | 112304 | 55192.40 | 9.28% | 0.00 |
| 2025-08-26 | 49.75 | 48.98 | 0.76 | 1.58% | 48.23 | 50.13 | 132313 | 65026.18 | 10.93% | 0.00 |
| 2025-08-25 | 47.81 | 48.22 | 0.93 | 1.97% | 47.00 | 48.24 | 96128 | 45803.50 | 7.94% | 0.00 |
| 2025-08-22 | 45.36 | 47.29 | 1.80 | 3.96% | 45.18 | 47.30 | 107760 | 50317.01 | 8.91% | 0.00 |
| 2025-08-21 | 46.33 | 45.49 | -0.71 | -1.54% | 45.15 | 46.48 | 62883 | 28741.70 | 5.20% | 0.00 |
| 2025-08-20 | 45.51 | 46.20 | 0.39 | 0.85% | 45.19 | 46.25 | 63329 | 29013.00 | 5.23% | 12.00 |
| 2025-08-19 | 46.69 | 45.81 | -0.88 | -1.88% | 45.01 | 46.88 | 66123 | 30201.07 | 5.46% | 0.00 |
| 2025-08-18 | 45.42 | 46.69 | 1.27 | 2.80% | 45.42 | 47.69 | 88217 | 40910.34 | 7.29% | 0.00 |
| 2025-08-15 | 44.88 | 45.42 | 0.52 | 1.16% | 44.57 | 45.46 | 46829 | 21114.64 | 3.87% | 0.00 |
| 2025-08-14 | 46.10 | 44.90 | -1.03 | -2.24% | 44.79 | 46.25 | 62430 | 28296.70 | 5.16% | 0.00 |
| 2025-08-13 | 45.87 | 45.93 | 0.04 | 0.09% | 45.61 | 46.38 | 51629 | 23723.95 | 4.27% | 0.00 |
| 2025-08-12 | 46.06 | 45.89 | -0.34 | -0.74% | 45.71 | 46.50 | 39218 | 18039.68 | 3.24% | 0.00 |
| 2025-08-11 | 46.00 | 46.23 | 0.15 | 0.33% | 45.93 | 46.73 | 43401 | 20146.42 | 3.59% | 0.00 |
| 2025-08-08 | 46.42 | 46.08 | -0.32 | -0.69% | 46.01 | 46.78 | 37032 | 17131.13 | 3.06% | 0.00 |
| 2025-08-07 | 47.07 | 46.40 | -0.65 | -1.38% | 46.31 | 47.07 | 46779 | 21776.12 | 3.87% | 0.00 |
| 2025-08-06 | 46.31 | 47.05 | 0.75 | 1.62% | 46.15 | 47.24 | 57906 | 27132.59 | 4.79% | 6.22 |
| 2025-08-05 | 46.50 | 46.30 | 0.08 | 0.17% | 46.18 | 47.28 | 49199 | 22940.16 | 4.07% | 0.00 |
| 2025-08-04 | 44.61 | 46.22 | 1.48 | 3.31% | 44.51 | 46.43 | 56713 | 26050.37 | 4.69% | 0.00 |
| 2025-08-01 | 45.59 | 44.74 | -0.98 | -2.14% | 44.60 | 45.86 | 52414 | 23627.51 | 4.33% | 0.00 |
| 2025-07-31 | 45.85 | 45.72 | -0.03 | -0.07% | 45.34 | 46.86 | 51844 | 23894.92 | 4.28% | 0.00 |
| 2025-07-30 | 46.66 | 45.75 | -0.99 | -2.12% | 45.45 | 47.19 | 48296 | 22376.17 | 3.99% | 0.00 |
| 2025-07-29 | 46.41 | 46.74 | 0.39 | 0.84% | 45.83 | 46.75 | 49830 | 23071.95 | 4.12% | 0.00 |
| 2025-07-28 | 45.83 | 46.35 | 0.58 | 1.27% | 45.39 | 46.79 | 63636 | 29498.25 | 5.26% | 0.00 |
| 2025-07-25 | 47.73 | 45.77 | -2.04 | -4.27% | 45.24 | 48.26 | 117040 | 54108.83 | 9.67% | 5.94 |
| 2025-07-24 | 47.74 | 47.81 | 0.00 | 0.00% | 47.67 | 48.35 | 35645 | 17078.55 | 2.95% | 0.00 |
| 2025-07-23 | 48.11 | 47.81 | -0.38 | -0.79% | 47.71 | 48.65 | 31621 | 15202.92 | 2.61% | 0.00 |
| 2025-07-22 | 48.40 | 48.19 | -0.39 | -0.80% | 47.83 | 48.69 | 32552 | 15673.86 | 2.69% | 0.00 |
| 2025-07-21 | 48.12 | 48.58 | 0.50 | 1.04% | 47.93 | 48.79 | 27903 | 13510.02 | 2.31% | 0.00 |
| 2025-07-18 | 49.35 | 48.08 | -1.23 | -2.49% | 47.79 | 49.65 | 49409 | 23895.92 | 4.08% | 0.00 |
| 2025-07-17 | 48.56 | 49.31 | 0.62 | 1.27% | 48.35 | 49.64 | 32370 | 15928.57 | 2.67% | 2.19 |
| 2025-07-16 | 48.20 | 48.69 | 0.46 | 0.95% | 47.94 | 49.15 | 29274 | 14178.41 | 2.42% | 0.00 |
| 2025-07-15 | 48.87 | 48.23 | 0.18 | 0.37% | 47.69 | 49.36 | 30210 | 14556.88 | 2.50% | 0.00 |
| 2025-07-14 | 47.96 | 48.05 | 0.05 | 0.10% | 47.53 | 48.42 | 15117 | 7246.00 | 1.25% | 0.00 |
| 2025-07-11 | 47.82 | 48.00 | 0.19 | 0.40% | 47.58 | 48.46 | 17560 | 8440.70 | 1.45% | 0.00 |
| 2025-07-10 | 47.75 | 47.81 | -0.19 | -0.40% | 47.30 | 48.18 | 16593 | 7925.00 | 1.37% | 0.00 |
纳睿雷达(688522)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。
