| 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 | 15.510 | 15.390 | -0.010 | -0.06% | 15.330 | 15.610 | 15337 | 2374.682 | 0.90% |
| 2025-09-29 | 15.270 | 15.400 | 0.270 | 1.78% | 15.150 | 15.640 | 14094 | 2172.982 | 0.82% |
| 2025-09-26 | 15.400 | 15.130 | -0.330 | -2.13% | 15.090 | 15.480 | 18416 | 2811.682 | 1.08% |
| 2025-09-25 | 15.660 | 15.460 | -0.220 | -1.40% | 15.400 | 15.810 | 19981 | 3118.033 | 1.17% |
| 2025-09-24 | 15.500 | 15.680 | 0.250 | 1.62% | 15.300 | 15.860 | 18677 | 2923.753 | 1.09% |
| 2025-09-23 | 15.920 | 15.430 | -0.490 | -3.08% | 15.280 | 15.990 | 26193 | 4062.190 | 1.53% |
| 2025-09-22 | 16.360 | 15.920 | -0.230 | -1.42% | 15.750 | 16.360 | 25304 | 4044.038 | 1.48% |
| 2025-09-19 | 16.320 | 16.150 | -0.170 | -1.04% | 15.990 | 16.390 | 21865 | 3536.572 | 1.28% |
| 2025-09-18 | 16.570 | 16.320 | -0.180 | -1.09% | 16.200 | 16.850 | 29151 | 4834.014 | 1.71% |
| 2025-09-17 | 16.560 | 16.500 | -0.020 | -0.12% | 16.320 | 16.650 | 20331 | 3355.880 | 1.19% |
| 2025-09-16 | 16.690 | 16.520 | -0.080 | -0.48% | 16.270 | 16.690 | 22823 | 3744.168 | 1.34% |
| 2025-09-15 | 16.700 | 16.600 | 0.050 | 0.30% | 16.390 | 16.700 | 16999 | 2814.893 | 0.99% |
| 2025-09-12 | 16.870 | 16.550 | -0.320 | -1.90% | 16.500 | 16.950 | 29222 | 4856.916 | 1.71% |
| 2025-09-11 | 16.700 | 16.870 | 0.100 | 0.60% | 16.600 | 16.890 | 35257 | 5905.271 | 2.06% |
| 2025-09-10 | 17.130 | 16.770 | -0.350 | -2.04% | 16.650 | 17.220 | 38288 | 6465.864 | 2.24% |
| 2025-09-09 | 17.990 | 17.120 | -0.980 | -5.41% | 17.000 | 17.990 | 73101 | 12685.600 | 4.28% |
| 2025-09-08 | 16.850 | 18.100 | 1.100 | 6.47% | 16.680 | 18.100 | 107018 | 18751.826 | 6.26% |
| 2025-09-05 | 17.800 | 17.000 | 0.700 | 4.29% | 16.900 | 18.380 | 114248 | 19927.119 | 6.69% |
| 2025-09-04 | 16.080 | 16.300 | 0.180 | 1.12% | 16.000 | 16.540 | 50249 | 8210.166 | 2.94% |
| 2025-09-03 | 16.610 | 16.120 | -0.480 | -2.89% | 15.830 | 16.710 | 39567 | 6426.951 | 2.32% |
| 2025-09-02 | 16.380 | 16.600 | 0.220 | 1.34% | 15.880 | 16.680 | 49452 | 8066.750 | 2.89% |
| 2025-09-01 | 16.350 | 16.380 | 0.030 | 0.18% | 16.170 | 16.520 | 34272 | 5604.497 | 2.01% |
| 2025-08-29 | 16.250 | 16.350 | 0.090 | 0.55% | 16.100 | 16.570 | 40128 | 6570.185 | 2.35% |
| 2025-08-28 | 15.710 | 16.260 | 0.560 | 3.57% | 15.490 | 16.260 | 38235 | 5980.282 | 2.24% |
| 2025-08-27 | 16.370 | 15.700 | -0.670 | -4.09% | 15.660 | 16.370 | 45526 | 7295.180 | 2.66% |
| 2025-08-26 | 16.550 | 16.370 | 0.000 | 0.00% | 16.200 | 16.690 | 52184 | 8502.093 | 3.05% |
| 2025-08-25 | 16.320 | 16.370 | 0.060 | 0.37% | 16.210 | 16.960 | 52687 | 8691.482 | 3.08% |
| 2025-08-22 | 16.500 | 16.310 | -0.310 | -1.87% | 16.180 | 16.940 | 47323 | 7770.005 | 2.77% |
| 2025-08-21 | 17.360 | 16.620 | -0.020 | -0.12% | 16.530 | 18.050 | 92680 | 16118.890 | 5.42% |
| 2025-08-20 | 16.390 | 16.640 | 0.270 | 1.65% | 16.160 | 16.750 | 39491 | 6443.188 | 2.31% |
| 2025-08-19 | 16.580 | 16.370 | 0.250 | 1.55% | 16.110 | 16.860 | 49549 | 8167.319 | 2.90% |
| 2025-08-18 | 15.430 | 16.120 | 0.810 | 5.29% | 15.320 | 16.130 | 53123 | 8376.717 | 3.11% |
| 2025-08-15 | 15.030 | 15.310 | 0.290 | 1.93% | 15.000 | 15.470 | 18938 | 2901.473 | 1.11% |
| 2025-08-14 | 15.450 | 15.020 | -0.380 | -2.47% | 15.000 | 15.460 | 24413 | 3711.141 | 1.43% |
| 2025-08-13 | 15.600 | 15.400 | -0.200 | -1.28% | 15.320 | 15.750 | 27011 | 4186.354 | 1.58% |
| 2025-08-12 | 15.770 | 15.600 | -0.170 | -1.08% | 15.500 | 15.890 | 18157 | 2837.184 | 1.06% |
| 2025-08-11 | 15.600 | 15.770 | 0.240 | 1.55% | 15.410 | 15.930 | 20763 | 3275.848 | 1.21% |
| 2025-08-08 | 15.860 | 15.530 | -0.160 | -1.02% | 15.510 | 16.060 | 19060 | 3000.547 | 1.12% |
| 2025-08-07 | 15.900 | 15.690 | -0.130 | -0.82% | 15.690 | 16.150 | 30304 | 4829.844 | 1.77% |
| 2025-08-06 | 15.800 | 15.820 | 0.010 | 0.06% | 15.550 | 15.870 | 25658 | 4032.252 | 1.50% |
| 2025-08-05 | 15.330 | 15.810 | 0.450 | 2.93% | 15.330 | 15.820 | 26978 | 4218.767 | 1.58% |
| 2025-08-04 | 15.090 | 15.360 | 0.260 | 1.72% | 15.020 | 15.380 | 10662 | 1625.374 | 0.62% |
| 2025-08-01 | 15.250 | 15.100 | -0.100 | -0.66% | 15.080 | 15.420 | 13860 | 2105.135 | 0.81% |
| 2025-07-31 | 15.450 | 15.200 | -0.350 | -2.25% | 15.200 | 15.670 | 19681 | 3036.240 | 1.15% |
| 2025-07-30 | 15.880 | 15.550 | -0.130 | -0.83% | 15.420 | 15.880 | 24032 | 3755.587 | 1.41% |
| 2025-07-29 | 15.500 | 15.680 | 0.200 | 1.29% | 15.380 | 15.720 | 21969 | 3419.590 | 1.29% |
| 2025-07-28 | 15.770 | 15.480 | -0.130 | -0.83% | 15.410 | 15.770 | 19781 | 3066.253 | 1.16% |
| 2025-07-25 | 15.820 | 15.610 | -0.180 | -1.14% | 15.560 | 15.880 | 20401 | 3198.508 | 1.19% |
| 2025-07-24 | 15.750 | 15.790 | 0.190 | 1.22% | 15.570 | 15.900 | 23873 | 3749.625 | 1.40% |
| 2025-07-23 | 16.130 | 15.600 | -0.710 | -4.35% | 15.580 | 16.300 | 53127 | 8419.751 | 3.11% |
| 2025-07-22 | 16.600 | 16.310 | -0.410 | -2.45% | 16.020 | 16.740 | 72293 | 11821.371 | 4.23% |
| 2025-07-21 | 15.920 | 16.720 | 0.690 | 4.30% | 15.710 | 17.230 | 95040 | 15683.573 | 5.56% |
| 2025-07-18 | 15.420 | 16.030 | 0.330 | 2.10% | 15.260 | 16.220 | 66906 | 10596.600 | 3.92% |
| 2025-07-17 | 15.090 | 15.700 | 0.620 | 4.11% | 15.000 | 16.270 | 62394 | 9847.151 | 3.65% |
| 2025-07-16 | 15.120 | 15.080 | -0.090 | -0.59% | 15.020 | 15.310 | 12741 | 1925.725 | 0.75% |
| 2025-07-15 | 15.370 | 15.170 | -0.200 | -1.30% | 14.910 | 15.390 | 20544 | 3102.232 | 1.20% |
| 2025-07-14 | 14.820 | 15.370 | 0.550 | 3.71% | 14.750 | 15.390 | 35598 | 5404.631 | 2.08% |
| 2025-07-11 | 14.730 | 14.820 | 0.160 | 1.09% | 14.610 | 14.950 | 16473 | 2442.897 | 0.96% |
| 2025-07-10 | 14.800 | 14.660 | 0.010 | 0.07% | 14.440 | 14.800 | 13724 | 2002.810 | 0.80% |
| 2025-07-09 | 14.820 | 14.650 | -0.130 | -0.88% | 14.630 | 15.090 | 15806 | 2342.026 | 0.92% |
| 2025-07-08 | 14.800 | 14.780 | 0.040 | 0.27% | 14.700 | 14.990 | 19898 | 2895.122 | 1.16% |
| 2025-07-07 | 15.030 | 14.740 | -0.290 | -1.93% | 14.690 | 15.090 | 17912 | 2660.407 | 1.05% |
| 2025-07-04 | 15.200 | 15.030 | -0.190 | -1.25% | 14.990 | 15.240 | 14821 | 2231.738 | 0.87% |
| 2025-07-03 | 15.220 | 15.220 | 0.010 | 0.07% | 15.070 | 15.420 | 13891 | 2110.715 | 0.81% |
| 2025-07-02 | 15.350 | 15.210 | -0.210 | -1.36% | 15.180 | 15.460 | 20315 | 3106.072 | 1.19% |
| 2025-07-01 | 15.040 | 15.420 | 0.270 | 1.78% | 15.030 | 15.560 | 28581 | 4378.512 | 1.67% |
| 2025-06-30 | 15.270 | 15.150 | -0.050 | -0.33% | 15.100 | 15.300 | 16431 | 2489.208 | 0.96% |
| 2025-06-27 | 15.130 | 15.200 | 0.100 | 0.66% | 14.830 | 15.350 | 21219 | 3202.924 | 1.24% |
| 2025-06-26 | 15.520 | 15.100 | -0.380 | -2.45% | 15.100 | 15.660 | 34818 | 5333.227 | 2.04% |
| 2025-06-25 | 15.500 | 15.480 | -0.040 | -0.26% | 15.320 | 15.750 | 26239 | 4028.616 | 1.54% |
| 2025-06-24 | 15.130 | 15.520 | 0.380 | 2.51% | 15.000 | 15.570 | 23412 | 3557.997 | 1.37% |
| 2025-06-23 | 14.600 | 15.140 | 0.340 | 2.30% | 14.530 | 15.150 | 19792 | 2953.143 | 1.16% |
| 2025-06-20 | 15.100 | 14.800 | -0.360 | -2.37% | 14.740 | 15.370 | 21353 | 3197.465 | 1.25% |
| 2025-06-19 | 15.750 | 15.160 | -0.520 | -3.32% | 15.030 | 15.790 | 27316 | 4186.509 | 1.60% |
| 2025-06-18 | 16.050 | 15.680 | -0.370 | -2.31% | 15.590 | 16.250 | 40891 | 6447.793 | 2.39% |
| 2025-06-17 | 16.200 | 16.050 | -0.420 | -2.55% | 16.050 | 16.680 | 35705 | 5796.461 | 2.09% |
| 2025-06-16 | 16.190 | 16.470 | 0.090 | 0.55% | 16.100 | 16.700 | 43515 | 7142.804 | 2.55% |
| 2025-06-13 | 16.800 | 16.380 | -0.560 | -3.31% | 16.380 | 17.330 | 92328 | 15660.064 | 5.40% |
| 2025-06-12 | 16.430 | 16.940 | 0.440 | 2.67% | 16.370 | 17.030 | 59279 | 9893.626 | 3.47% |
| 2025-06-11 | 16.400 | 16.500 | -0.010 | -0.06% | 16.210 | 16.760 | 54500 | 8954.729 | 3.19% |
一诺威(834261)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。
