| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 66.300 | 64.100 | -1.400 | -2.14% | 64.000 | 66.970 | 38621 | 25208.629 | 2.97% |
| 2025-09-29 | 66.030 | 65.500 | -0.210 | -0.32% | 65.500 | 67.870 | 37405 | 24917.244 | 2.88% |
| 2025-09-26 | 70.980 | 65.710 | -5.450 | -7.66% | 65.580 | 72.600 | 73981 | 50362.977 | 5.69% |
| 2025-09-25 | 73.010 | 71.160 | -2.330 | -3.17% | 71.110 | 73.040 | 45289 | 32630.385 | 3.48% |
| 2025-09-24 | 72.010 | 73.490 | 2.870 | 4.06% | 70.460 | 73.520 | 64071 | 46321.566 | 4.93% |
| 2025-09-23 | 70.550 | 70.620 | -0.430 | -0.61% | 69.050 | 73.740 | 51555 | 36800.102 | 3.96% |
| 2025-09-22 | 70.360 | 71.050 | 1.270 | 1.82% | 68.000 | 71.210 | 40483 | 28237.293 | 3.15% |
| 2025-09-19 | 70.140 | 69.780 | 0.000 | 0.00% | 69.130 | 71.360 | 39058 | 27414.305 | 3.04% |
| 2025-09-18 | 69.880 | 69.780 | -0.210 | -0.30% | 68.920 | 71.990 | 51291 | 36136.238 | 3.99% |
| 2025-09-17 | 70.000 | 69.990 | -0.230 | -0.33% | 69.210 | 72.500 | 51757 | 36623.035 | 4.02% |
| 2025-09-16 | 70.510 | 70.220 | -0.630 | -0.89% | 67.480 | 71.510 | 68607 | 47400.934 | 5.34% |
| 2025-09-15 | 71.350 | 70.850 | -1.200 | -1.67% | 70.510 | 74.720 | 68815 | 50065.566 | 5.35% |
| 2025-09-12 | 74.600 | 72.050 | -5.550 | -7.15% | 70.310 | 74.980 | 114198 | 82406.383 | 8.88% |
| 2025-09-11 | 77.010 | 77.600 | -1.160 | -1.47% | 74.440 | 78.700 | 79591 | 60976.289 | 6.19% |
| 2025-09-10 | 76.510 | 78.760 | -0.940 | -1.18% | 75.800 | 79.780 | 92295 | 71756.875 | 7.18% |
| 2025-09-09 | 71.700 | 79.700 | 5.300 | 7.12% | 71.300 | 82.420 | 135508 | 105588.438 | 10.54% |
| 2025-09-08 | 75.750 | 74.400 | 2.260 | 3.13% | 71.000 | 82.960 | 158519 | 121463.945 | 12.33% |
| 2025-09-05 | 60.000 | 72.140 | 11.840 | 19.64% | 59.780 | 75.390 | 142776 | 95083.992 | 11.10% |
| 2025-09-04 | 63.500 | 60.300 | -2.060 | -3.30% | 58.240 | 67.770 | 96523 | 61398.137 | 7.51% |
| 2025-09-03 | 63.000 | 62.360 | -0.410 | -0.65% | 61.780 | 66.310 | 63266 | 40584.441 | 4.92% |
| 2025-09-02 | 64.500 | 62.770 | -1.720 | -2.67% | 62.050 | 67.850 | 88686 | 57638.398 | 6.90% |
| 2025-09-01 | 60.070 | 64.490 | 4.810 | 8.06% | 60.010 | 65.590 | 75638 | 47629.535 | 5.88% |
| 2025-08-29 | 56.690 | 59.680 | 2.990 | 5.27% | 56.690 | 62.320 | 72753 | 43730.469 | 5.66% |
| 2025-08-28 | 57.660 | 56.690 | -1.010 | -1.75% | 55.390 | 58.440 | 38524 | 21816.471 | 3.00% |
| 2025-08-27 | 59.590 | 57.700 | -1.950 | -3.27% | 57.680 | 60.660 | 40530 | 24054.613 | 3.15% |
| 2025-08-26 | 61.300 | 59.650 | -1.460 | -2.39% | 59.620 | 61.880 | 32671 | 19772.713 | 2.54% |
| 2025-08-25 | 58.000 | 61.110 | 2.610 | 4.46% | 57.980 | 61.680 | 57228 | 34627.285 | 4.45% |
| 2025-08-22 | 57.500 | 58.500 | -1.170 | -1.96% | 56.820 | 59.390 | 54381 | 31466.234 | 4.23% |
| 2025-08-21 | 61.580 | 59.670 | -1.910 | -3.10% | 58.880 | 61.990 | 40371 | 24176.699 | 3.14% |
| 2025-08-20 | 59.870 | 61.580 | 0.530 | 0.87% | 59.850 | 62.220 | 47172 | 28840.748 | 3.67% |
| 2025-08-19 | 57.000 | 61.050 | 4.250 | 7.48% | 56.730 | 62.600 | 80899 | 48563.645 | 6.29% |
| 2025-08-18 | 55.320 | 56.800 | 1.100 | 1.97% | 55.210 | 57.880 | 50857 | 28804.189 | 3.95% |
| 2025-08-15 | 55.280 | 55.700 | 0.200 | 0.36% | 54.300 | 56.300 | 54576 | 30202.262 | 4.24% |
| 2025-08-14 | 59.660 | 55.500 | -3.900 | -6.57% | 55.500 | 59.980 | 62514 | 35895.637 | 4.86% |
| 2025-08-13 | 59.360 | 59.400 | -0.550 | -0.92% | 58.620 | 60.470 | 38089 | 22564.271 | 2.96% |
| 2025-08-12 | 59.650 | 59.950 | 0.620 | 1.05% | 57.060 | 61.200 | 59193 | 35097.512 | 4.60% |
| 2025-08-11 | 59.890 | 59.330 | 0.470 | 0.80% | 59.000 | 61.660 | 44691 | 26946.199 | 3.48% |
| 2025-08-08 | 59.430 | 58.860 | 0.000 | 0.00% | 58.310 | 60.000 | 27505 | 16244.777 | 2.14% |
| 2025-08-07 | 58.860 | 58.860 | -0.330 | -0.56% | 57.710 | 59.340 | 35968 | 20978.551 | 2.80% |
| 2025-08-06 | 60.810 | 59.190 | -1.010 | -1.68% | 58.800 | 62.740 | 53182 | 32208.992 | 4.14% |
| 2025-08-05 | 61.200 | 60.200 | -1.300 | -2.11% | 59.990 | 61.670 | 33688 | 20373.221 | 2.62% |
| 2025-08-04 | 58.350 | 61.500 | 3.100 | 5.31% | 57.300 | 61.550 | 57806 | 34506.477 | 4.50% |
| 2025-08-01 | 58.800 | 58.400 | -0.290 | -0.49% | 57.300 | 60.790 | 47209 | 27698.576 | 3.67% |
| 2025-07-31 | 60.810 | 58.690 | -1.150 | -1.92% | 57.400 | 62.950 | 73046 | 43805.922 | 5.68% |
| 2025-07-30 | 62.500 | 59.840 | -3.610 | -5.69% | 59.110 | 63.300 | 79158 | 47944.148 | 6.16% |
| 2025-07-29 | 61.180 | 63.450 | 2.260 | 3.69% | 60.160 | 64.500 | 75813 | 47553.465 | 5.90% |
| 2025-07-28 | 58.800 | 61.190 | 3.980 | 6.96% | 58.360 | 68.000 | 116838 | 72742.727 | 9.09% |
| 2025-07-25 | 53.850 | 57.210 | 2.830 | 5.20% | 53.810 | 57.210 | 58839 | 32799.254 | 4.58% |
| 2025-07-24 | 51.870 | 54.380 | 2.270 | 4.36% | 51.800 | 54.480 | 63779 | 34366.309 | 4.96% |
| 2025-07-23 | 50.010 | 52.110 | 1.340 | 2.64% | 50.010 | 52.970 | 70709 | 36705.012 | 5.50% |
| 2025-07-22 | 50.480 | 50.770 | -0.210 | -0.41% | 49.610 | 52.990 | 82298 | 42332.344 | 6.42% |
| 2025-07-21 | 48.990 | 50.980 | 2.990 | 6.23% | 48.130 | 51.900 | 82898 | 41572.398 | 6.46% |
| 2025-07-18 | 46.990 | 47.990 | 1.210 | 2.59% | 46.690 | 48.480 | 51473 | 24634.025 | 4.01% |
| 2025-07-17 | 46.010 | 46.780 | 0.550 | 1.19% | 45.880 | 47.090 | 24530 | 11418.466 | 1.91% |
| 2025-07-16 | 46.550 | 46.230 | -0.100 | -0.22% | 46.200 | 46.980 | 14224 | 6611.200 | 1.11% |
| 2025-07-15 | 47.000 | 46.330 | -0.670 | -1.43% | 46.000 | 47.190 | 19987 | 9284.639 | 1.56% |
| 2025-07-14 | 46.350 | 47.000 | 0.650 | 1.40% | 45.890 | 47.160 | 19204 | 8957.835 | 1.50% |
| 2025-07-11 | 45.760 | 46.350 | 0.390 | 0.85% | 45.630 | 46.950 | 22785 | 10553.193 | 1.78% |
| 2025-07-10 | 46.350 | 45.960 | -0.750 | -1.61% | 45.480 | 46.880 | 27467 | 12639.457 | 2.14% |
| 2025-07-09 | 47.860 | 46.710 | -0.920 | -1.93% | 46.640 | 48.100 | 28072 | 13279.812 | 2.19% |
| 2025-07-08 | 48.090 | 47.630 | -0.460 | -0.96% | 46.860 | 48.460 | 45836 | 21751.889 | 3.57% |
| 2025-07-07 | 48.200 | 48.090 | -0.780 | -1.60% | 47.400 | 49.280 | 45765 | 22012.498 | 3.57% |
| 2025-07-04 | 49.810 | 48.870 | -0.960 | -1.93% | 48.490 | 51.000 | 55145 | 27416.916 | 4.30% |
| 2025-07-03 | 47.990 | 49.830 | 2.230 | 4.68% | 47.120 | 50.540 | 74461 | 36631.848 | 5.80% |
| 2025-07-02 | 49.400 | 47.600 | -2.400 | -4.80% | 47.390 | 49.550 | 51600 | 24908.479 | 4.02% |
| 2025-07-01 | 49.760 | 50.000 | -0.620 | -1.22% | 48.520 | 50.500 | 57328 | 28391.318 | 4.47% |
| 2025-06-30 | 48.660 | 50.620 | 2.420 | 5.02% | 47.500 | 51.180 | 67863 | 33352.785 | 5.29% |
| 2025-06-27 | 50.050 | 48.200 | -1.390 | -2.80% | 47.720 | 51.500 | 69260 | 34084.457 | 5.40% |
| 2025-06-26 | 49.600 | 49.590 | -0.700 | -1.39% | 49.290 | 51.790 | 77028 | 39164.457 | 6.00% |
| 2025-06-25 | 51.500 | 50.290 | -0.010 | -0.02% | 49.760 | 52.700 | 109075 | 55560.551 | 8.50% |
| 2025-06-24 | 46.710 | 50.300 | 3.610 | 7.73% | 46.710 | 51.300 | 123204 | 60613.965 | 9.60% |
| 2025-06-23 | 45.130 | 46.690 | 0.840 | 1.83% | 44.560 | 46.900 | 57611 | 26389.092 | 4.49% |
| 2025-06-20 | 45.410 | 45.850 | -0.010 | -0.02% | 45.020 | 47.390 | 58233 | 26934.236 | 4.54% |
| 2025-06-19 | 47.950 | 45.860 | -1.640 | -3.45% | 45.380 | 50.220 | 95249 | 45279.035 | 7.43% |
| 2025-06-18 | 49.390 | 47.500 | -2.100 | -4.23% | 46.880 | 50.400 | 103233 | 49695.691 | 8.05% |
| 2025-06-17 | 51.280 | 49.600 | -0.990 | -1.96% | 49.240 | 54.600 | 118275 | 60767.336 | 9.22% |
| 2025-06-16 | 46.010 | 50.590 | 3.890 | 8.33% | 45.700 | 51.600 | 117106 | 57568.664 | 9.13% |
| 2025-06-13 | 47.900 | 46.700 | -1.510 | -3.13% | 45.780 | 50.580 | 106215 | 51207.500 | 8.28% |
| 2025-06-12 | 42.420 | 48.210 | 5.230 | 12.17% | 41.690 | 49.950 | 137624 | 64481.121 | 10.73% |
| 2025-06-11 | 42.640 | 42.980 | 0.090 | 0.21% | 42.500 | 44.230 | 36333 | 15681.421 | 2.83% |
纳科诺尔(832522)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。
