| 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 | 41.45 | 41.00 | -0.78 | -1.87% | 40.88 | 41.90 | 34363 | 14204.59 | 2.84% | 0.00 |
| 2026-02-05 | 42.00 | 41.78 | -0.32 | -0.76% | 41.41 | 42.88 | 37272 | 15635.33 | 3.08% | 5.00 |
| 2026-02-04 | 43.17 | 42.10 | -1.07 | -2.48% | 41.78 | 43.36 | 54425 | 23052.19 | 4.50% | 0.00 |
| 2026-02-03 | 40.18 | 43.17 | 3.47 | 8.74% | 40.16 | 43.28 | 106210 | 44785.94 | 8.78% | 0.00 |
| 2026-02-02 | 40.82 | 39.70 | -1.17 | -2.86% | 39.70 | 41.44 | 44196 | 17888.65 | 3.65% | 0.00 |
| 2026-01-30 | 41.12 | 40.87 | -0.15 | -0.37% | 39.91 | 41.35 | 45000 | 18284.45 | 3.72% | 0.00 |
| 2026-01-29 | 41.74 | 41.02 | -0.80 | -1.91% | 41.01 | 42.50 | 41600 | 17320.95 | 3.44% | 0.00 |
| 2026-01-28 | 43.03 | 41.82 | -1.20 | -2.79% | 41.72 | 43.17 | 46849 | 19785.92 | 3.87% | 0.00 |
| 2026-01-27 | 42.26 | 43.02 | 0.47 | 1.10% | 41.14 | 43.12 | 65172 | 27441.92 | 5.39% | 0.00 |
| 2026-01-26 | 44.60 | 42.55 | -2.40 | -5.34% | 42.38 | 44.90 | 81976 | 35432.52 | 6.77% | 0.00 |
| 2026-01-23 | 43.39 | 44.95 | 1.67 | 3.86% | 43.08 | 45.13 | 96075 | 42759.66 | 7.94% | 0.00 |
| 2026-01-22 | 42.80 | 43.28 | 0.48 | 1.12% | 42.51 | 43.38 | 47812 | 20611.70 | 3.95% | 0.00 |
| 2026-01-21 | 42.19 | 42.80 | 0.62 | 1.47% | 42.19 | 43.00 | 51243 | 21890.04 | 4.23% | 0.00 |
| 2026-01-20 | 43.98 | 42.18 | -1.81 | -4.11% | 41.98 | 44.18 | 67258 | 28694.81 | 5.56% | 0.00 |
| 2026-01-19 | 43.88 | 43.99 | -0.29 | -0.65% | 43.38 | 44.59 | 68613 | 30154.54 | 5.67% | 0.00 |
| 2026-01-16 | 42.88 | 44.28 | 2.01 | 4.76% | 42.27 | 45.50 | 112737 | 49387.03 | 9.32% | 0.00 |
| 2026-01-15 | 42.82 | 42.27 | -1.14 | -2.63% | 41.67 | 43.22 | 92249 | 39030.47 | 7.62% | 4.00 |
| 2026-01-14 | 43.95 | 43.41 | -0.58 | -1.32% | 43.36 | 45.91 | 124119 | 54971.78 | 10.26% | 0.00 |
| 2026-01-13 | 47.67 | 43.99 | -3.97 | -8.28% | 43.98 | 47.67 | 149208 | 66763.84 | 12.33% | 0.00 |
| 2026-01-12 | 44.80 | 47.96 | 3.75 | 8.48% | 44.00 | 48.05 | 197581 | 90609.00 | 16.33% | 0.00 |
| 2026-01-09 | 42.90 | 44.21 | 1.90 | 4.49% | 42.72 | 45.07 | 166305 | 72847.52 | 13.74% | 0.00 |
| 2026-01-08 | 40.41 | 42.31 | 1.80 | 4.44% | 40.15 | 42.36 | 116109 | 48331.66 | 9.60% | 0.00 |
| 2026-01-07 | 40.12 | 40.51 | 0.06 | 0.15% | 39.81 | 40.86 | 63327 | 25561.40 | 5.23% | 0.00 |
| 2026-01-06 | 40.67 | 40.45 | -0.31 | -0.76% | 40.01 | 40.71 | 62866 | 25323.31 | 5.20% | 0.00 |
| 2026-01-05 | 40.59 | 40.76 | 0.83 | 2.08% | 39.85 | 40.99 | 70789 | 28602.91 | 5.85% | 0.00 |
| 2025-12-31 | 39.90 | 39.93 | 0.17 | 0.43% | 39.20 | 40.16 | 43869 | 17454.58 | 3.63% | 0.00 |
| 2025-12-30 | 40.08 | 39.76 | -0.14 | -0.35% | 39.51 | 40.44 | 50926 | 20323.72 | 4.21% | 0.00 |
| 2025-12-29 | 39.39 | 39.90 | 0.92 | 2.36% | 39.14 | 40.36 | 72655 | 28968.43 | 6.00% | 0.00 |
| 2025-12-26 | 38.56 | 38.98 | 0.37 | 0.96% | 38.51 | 39.73 | 52454 | 20572.08 | 4.33% | 0.00 |
| 2025-12-25 | 38.67 | 38.61 | 0.00 | 0.00% | 38.15 | 38.83 | 40305 | 15521.35 | 3.33% | 0.00 |
| 2025-12-24 | 37.10 | 38.61 | 1.52 | 4.10% | 36.96 | 38.62 | 55527 | 21199.61 | 4.59% | 0.00 |
| 2025-12-23 | 37.79 | 37.09 | -0.84 | -2.21% | 37.06 | 38.08 | 37505 | 14028.28 | 3.10% | 0.00 |
| 2025-12-22 | 37.95 | 37.93 | 0.26 | 0.69% | 37.66 | 38.26 | 29342 | 11163.09 | 2.42% | 0.00 |
| 2025-12-19 | 37.61 | 37.67 | -0.13 | -0.34% | 37.51 | 38.65 | 29669 | 11226.57 | 2.45% | 0.00 |
| 2025-12-18 | 37.00 | 37.80 | 0.43 | 1.15% | 36.84 | 38.37 | 36904 | 13958.65 | 3.05% | 10.00 |
| 2025-12-17 | 37.68 | 37.37 | -0.65 | -1.71% | 36.56 | 38.12 | 42017 | 15576.79 | 3.47% | 0.00 |
| 2025-12-16 | 38.44 | 38.02 | -0.41 | -1.07% | 37.22 | 38.44 | 36404 | 13746.74 | 3.01% | 0.00 |
| 2025-12-15 | 38.74 | 38.43 | -0.35 | -0.90% | 37.97 | 39.13 | 35239 | 13626.29 | 2.91% | 0.00 |
| 2025-12-12 | 38.38 | 38.78 | 0.28 | 0.73% | 38.37 | 39.08 | 34328 | 13276.78 | 2.84% | 0.00 |
| 2025-12-11 | 38.88 | 38.50 | -0.25 | -0.65% | 38.46 | 39.18 | 24117 | 9343.66 | 1.99% | 0.00 |
| 2025-12-10 | 38.98 | 38.75 | -0.20 | -0.51% | 38.60 | 39.42 | 24020 | 9346.31 | 1.98% | 0.00 |
| 2025-12-09 | 39.25 | 38.95 | -0.39 | -0.99% | 38.83 | 39.78 | 26471 | 10377.08 | 2.19% | 0.00 |
| 2025-12-08 | 39.39 | 39.34 | 0.09 | 0.23% | 39.32 | 40.11 | 40342 | 16010.11 | 3.33% | 0.00 |
| 2025-12-05 | 38.77 | 39.25 | 0.40 | 1.03% | 38.48 | 39.26 | 30301 | 11799.35 | 2.50% | 10.00 |
| 2025-12-04 | 38.70 | 38.85 | 0.15 | 0.39% | 38.47 | 38.91 | 22855 | 8840.09 | 1.89% | 5.88 |
| 2025-12-03 | 39.39 | 38.70 | -0.92 | -2.32% | 38.52 | 39.44 | 37393 | 14535.95 | 3.09% | 0.00 |
| 2025-12-02 | 39.04 | 39.62 | 0.34 | 0.87% | 38.82 | 40.21 | 45772 | 18051.53 | 3.78% | 0.00 |
| 2025-12-01 | 39.20 | 39.28 | 0.10 | 0.26% | 38.88 | 39.45 | 37116 | 14515.20 | 3.07% | 0.00 |
| 2025-11-28 | 38.38 | 39.18 | 1.50 | 3.98% | 38.26 | 39.18 | 52965 | 20533.81 | 4.38% | 6.96 |
| 2025-11-27 | 37.96 | 37.68 | -0.28 | -0.74% | 37.60 | 38.29 | 20007 | 7597.30 | 1.65% | 0.00 |
| 2025-11-26 | 38.49 | 37.96 | -0.57 | -1.48% | 37.90 | 38.98 | 30965 | 11878.54 | 2.56% | 0.00 |
| 2025-11-25 | 38.39 | 38.53 | 0.05 | 0.13% | 38.10 | 38.94 | 36586 | 14130.93 | 3.02% | 0.00 |
| 2025-11-24 | 36.83 | 38.48 | 1.65 | 4.48% | 36.64 | 38.56 | 42234 | 16042.48 | 3.49% | 5.71 |
| 2025-11-21 | 37.51 | 36.83 | -0.69 | -1.84% | 36.20 | 37.85 | 33403 | 12353.29 | 2.76% | 0.00 |
| 2025-11-20 | 38.11 | 37.52 | -0.50 | -1.32% | 37.43 | 38.49 | 19322 | 7283.22 | 1.60% | 0.00 |
| 2025-11-19 | 38.58 | 38.02 | -0.56 | -1.45% | 37.81 | 38.61 | 24642 | 9398.77 | 2.04% | 0.00 |
| 2025-11-18 | 38.17 | 38.58 | 0.27 | 0.70% | 37.86 | 38.59 | 23083 | 8848.54 | 1.91% | 0.00 |
| 2025-11-17 | 38.33 | 38.31 | 0.29 | 0.76% | 38.15 | 38.75 | 29386 | 11312.17 | 2.43% | 0.00 |
| 2025-11-14 | 37.68 | 38.02 | 0.18 | 0.48% | 37.61 | 38.37 | 21490 | 8186.01 | 1.78% | 0.00 |
| 2025-11-13 | 37.49 | 37.84 | 0.45 | 1.20% | 37.22 | 38.00 | 23829 | 8984.50 | 1.97% | 0.00 |
| 2025-11-12 | 38.05 | 37.39 | -0.66 | -1.73% | 36.98 | 38.28 | 35973 | 13453.04 | 2.97% | 0.00 |
| 2025-11-11 | 38.43 | 38.05 | -0.38 | -0.99% | 38.00 | 38.62 | 20028 | 7663.88 | 1.66% | 0.00 |
| 2025-11-10 | 39.14 | 38.43 | -0.39 | -1.00% | 38.15 | 39.36 | 28915 | 11143.71 | 2.39% | 0.00 |
| 2025-11-07 | 38.15 | 38.82 | 0.74 | 1.94% | 37.61 | 39.44 | 46571 | 18130.80 | 3.85% | 0.00 |
| 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 |
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。
