| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.98 | 6.82 | -0.11 | -1.59% | 6.79 | 7.00 | 128103 | 8849.63 | 2.23% |
| 2025-12-11 | 7.17 | 6.93 | -0.26 | -3.62% | 6.92 | 7.19 | 129897 | 9106.08 | 2.26% |
| 2025-12-10 | 7.21 | 7.19 | -0.01 | -0.14% | 7.11 | 7.28 | 131754 | 9472.19 | 2.29% |
| 2025-12-09 | 7.16 | 7.20 | 0.04 | 0.56% | 7.09 | 7.26 | 162112 | 11647.51 | 2.82% |
| 2025-12-08 | 7.21 | 7.16 | -0.06 | -0.83% | 7.05 | 7.27 | 133961 | 9570.30 | 2.33% |
| 2025-12-05 | 7.14 | 7.22 | 0.05 | 0.70% | 7.11 | 7.24 | 102599 | 7389.28 | 1.79% |
| 2025-12-04 | 7.32 | 7.17 | -0.15 | -2.05% | 7.15 | 7.39 | 115354 | 8336.84 | 2.01% |
| 2025-12-03 | 7.38 | 7.32 | -0.03 | -0.41% | 7.26 | 7.53 | 120798 | 8877.33 | 2.10% |
| 2025-12-02 | 7.32 | 7.35 | 0.05 | 0.68% | 7.26 | 7.37 | 131751 | 9643.70 | 2.29% |
| 2025-12-01 | 7.30 | 7.30 | 0.04 | 0.55% | 7.23 | 7.43 | 139274 | 10208.63 | 2.43% |
| 2025-11-28 | 7.17 | 7.26 | 0.14 | 1.97% | 7.08 | 7.26 | 158892 | 11419.12 | 2.77% |
| 2025-11-27 | 7.08 | 7.12 | 0.04 | 0.56% | 7.01 | 7.19 | 148070 | 10535.76 | 2.58% |
| 2025-11-26 | 7.15 | 7.08 | -0.06 | -0.84% | 7.06 | 7.30 | 161650 | 11601.61 | 2.81% |
| 2025-11-25 | 7.00 | 7.14 | 0.15 | 2.15% | 6.98 | 7.19 | 137759 | 9790.18 | 2.40% |
| 2025-11-24 | 7.15 | 6.99 | -0.04 | -0.57% | 6.85 | 7.17 | 168928 | 11759.94 | 2.94% |
| 2025-11-21 | 7.27 | 7.03 | -0.34 | -4.61% | 7.02 | 7.36 | 284190 | 20298.95 | 4.95% |
| 2025-11-20 | 7.33 | 7.37 | 0.08 | 1.10% | 7.28 | 7.62 | 323247 | 24080.12 | 5.63% |
| 2025-11-19 | 7.50 | 7.29 | -0.23 | -3.06% | 7.27 | 7.53 | 213848 | 15704.57 | 3.72% |
| 2025-11-18 | 7.64 | 7.52 | -0.13 | -1.70% | 7.42 | 7.67 | 242995 | 18273.06 | 4.23% |
| 2025-11-17 | 7.92 | 7.65 | -0.35 | -4.38% | 7.63 | 7.92 | 384539 | 29650.49 | 6.70% |
| 2025-11-14 | 7.87 | 8.00 | 0.10 | 1.27% | 7.78 | 8.09 | 475771 | 37682.01 | 8.28% |
| 2025-11-13 | 7.70 | 7.90 | 0.37 | 4.91% | 7.52 | 8.18 | 586910 | 46061.02 | 10.22% |
| 2025-11-12 | 7.54 | 7.53 | 0.07 | 0.94% | 7.46 | 7.90 | 398230 | 30258.26 | 6.93% |
| 2025-11-11 | 7.32 | 7.46 | 0.19 | 2.61% | 7.27 | 7.51 | 303039 | 22539.35 | 5.28% |
| 2025-11-10 | 7.36 | 7.27 | -0.13 | -1.76% | 7.24 | 7.39 | 272147 | 19831.68 | 4.74% |
| 2025-11-07 | 7.30 | 7.40 | 0.09 | 1.23% | 7.26 | 7.51 | 291133 | 21515.76 | 5.07% |
| 2025-11-06 | 7.34 | 7.31 | -0.03 | -0.41% | 7.22 | 7.39 | 274919 | 20101.48 | 4.79% |
| 2025-11-05 | 7.22 | 7.34 | 0.04 | 0.55% | 7.18 | 7.43 | 368082 | 27058.41 | 6.41% |
| 2025-11-04 | 7.19 | 7.30 | 0.06 | 0.83% | 7.12 | 7.43 | 406198 | 29582.47 | 7.07% |
| 2025-11-03 | 7.10 | 7.24 | 0.23 | 3.28% | 6.99 | 7.35 | 456479 | 32921.78 | 7.95% |
| 2025-10-31 | 6.99 | 7.01 | 0.00 | 0.00% | 6.92 | 7.17 | 425667 | 29960.34 | 7.41% |
| 2025-10-30 | 7.18 | 7.01 | -0.21 | -2.91% | 6.98 | 7.29 | 549055 | 38902.95 | 9.56% |
| 2025-10-29 | 7.50 | 7.22 | -0.11 | -1.50% | 7.08 | 7.96 | 977226 | 72041.88 | 17.02% |
| 2025-10-28 | 7.11 | 7.33 | 0.67 | 10.06% | 7.07 | 7.33 | 326206 | 23695.92 | 5.68% |
| 2025-10-27 | 6.66 | 6.66 | -0.02 | -0.30% | 6.60 | 6.72 | 138836 | 9243.80 | 2.42% |
| 2025-10-24 | 6.80 | 6.68 | -0.19 | -2.77% | 6.65 | 6.82 | 233483 | 15701.47 | 4.07% |
| 2025-10-23 | 6.73 | 6.87 | 0.16 | 2.38% | 6.68 | 7.14 | 339663 | 23308.43 | 5.91% |
| 2025-10-22 | 6.78 | 6.71 | -0.10 | -1.47% | 6.66 | 6.85 | 236012 | 15886.91 | 4.11% |
| 2025-10-21 | 7.00 | 6.81 | -0.09 | -1.30% | 6.75 | 7.03 | 330243 | 22491.96 | 5.75% |
| 2025-10-20 | 6.66 | 6.90 | 0.23 | 3.45% | 6.61 | 6.90 | 446372 | 30416.39 | 7.77% |
| 2025-10-17 | 6.65 | 6.67 | -0.01 | -0.15% | 6.59 | 6.79 | 246676 | 16488.40 | 4.30% |
| 2025-10-16 | 6.70 | 6.68 | 0.02 | 0.30% | 6.57 | 6.74 | 215865 | 14356.16 | 3.76% |
| 2025-10-15 | 6.62 | 6.66 | -0.03 | -0.45% | 6.58 | 6.76 | 223853 | 14869.82 | 3.90% |
| 2025-10-14 | 6.45 | 6.69 | 0.26 | 4.04% | 6.44 | 6.73 | 362965 | 24094.59 | 6.32% |
| 2025-10-13 | 6.31 | 6.43 | -0.09 | -1.38% | 6.28 | 6.46 | 153770 | 9832.54 | 2.68% |
| 2025-10-10 | 6.29 | 6.52 | 0.20 | 3.16% | 6.29 | 6.60 | 300296 | 19556.98 | 5.23% |
| 2025-10-09 | 6.25 | 6.32 | 0.06 | 0.96% | 6.23 | 6.32 | 94146 | 5914.94 | 1.64% |
| 2025-09-30 | 6.28 | 6.26 | -0.01 | -0.16% | 6.23 | 6.30 | 71133 | 4450.27 | 1.24% |
| 2025-09-29 | 6.21 | 6.27 | 0.06 | 0.97% | 6.10 | 6.30 | 108238 | 6748.51 | 1.88% |
| 2025-09-26 | 6.21 | 6.21 | -0.01 | -0.16% | 6.13 | 6.28 | 115947 | 7221.02 | 2.02% |
| 2025-09-25 | 6.31 | 6.22 | -0.24 | -3.72% | 6.22 | 6.40 | 217744 | 13652.47 | 3.79% |
| 2025-09-24 | 6.17 | 6.46 | 0.30 | 4.87% | 6.16 | 6.75 | 360455 | 23519.71 | 6.28% |
| 2025-09-23 | 6.22 | 6.16 | -0.12 | -1.91% | 5.98 | 6.26 | 165408 | 10087.48 | 2.88% |
| 2025-09-22 | 6.36 | 6.28 | -0.03 | -0.48% | 6.23 | 6.53 | 148477 | 9405.52 | 2.59% |
| 2025-09-19 | 6.28 | 6.31 | -0.07 | -1.10% | 6.26 | 6.41 | 92678 | 5854.04 | 1.61% |
| 2025-09-18 | 6.46 | 6.38 | -0.10 | -1.54% | 6.35 | 6.47 | 86470 | 5550.92 | 1.51% |
| 2025-09-17 | 6.44 | 6.48 | 0.01 | 0.15% | 6.42 | 6.52 | 75540 | 4879.62 | 1.32% |
| 2025-09-16 | 6.40 | 6.47 | 0.05 | 0.78% | 6.39 | 6.51 | 66806 | 4315.60 | 1.16% |
| 2025-09-15 | 6.46 | 6.42 | -0.04 | -0.62% | 6.37 | 6.48 | 55927 | 3583.94 | 0.97% |
| 2025-09-12 | 6.47 | 6.46 | -0.03 | -0.46% | 6.46 | 6.51 | 63682 | 4125.94 | 1.11% |
| 2025-09-11 | 6.53 | 6.49 | -0.02 | -0.31% | 6.40 | 6.53 | 72073 | 4646.46 | 1.25% |
| 2025-09-10 | 6.49 | 6.51 | 0.03 | 0.46% | 6.46 | 6.54 | 64358 | 4184.29 | 1.12% |
| 2025-09-09 | 6.53 | 6.48 | -0.02 | -0.31% | 6.45 | 6.53 | 56127 | 3641.19 | 0.98% |
| 2025-09-08 | 6.40 | 6.50 | 0.10 | 1.56% | 6.38 | 6.52 | 81736 | 5291.64 | 1.42% |
| 2025-09-05 | 6.36 | 6.40 | 0.01 | 0.16% | 6.31 | 6.40 | 69617 | 4430.42 | 1.21% |
| 2025-09-04 | 6.27 | 6.39 | 0.13 | 2.08% | 6.24 | 6.42 | 120679 | 7678.68 | 2.10% |
| 2025-09-03 | 6.40 | 6.26 | -0.14 | -2.19% | 6.25 | 6.43 | 77597 | 4912.81 | 1.35% |
| 2025-09-02 | 6.45 | 6.40 | -0.05 | -0.78% | 6.30 | 6.47 | 111023 | 7077.11 | 1.93% |
| 2025-09-01 | 6.44 | 6.45 | 0.03 | 0.47% | 6.38 | 6.51 | 90339 | 5836.94 | 1.57% |
| 2025-08-29 | 6.52 | 6.42 | -0.09 | -1.38% | 6.41 | 6.52 | 94841 | 6113.30 | 1.65% |
| 2025-08-28 | 6.55 | 6.51 | -0.03 | -0.46% | 6.31 | 6.63 | 159927 | 10348.40 | 2.78% |
| 2025-08-27 | 6.77 | 6.54 | -0.22 | -3.25% | 6.54 | 6.78 | 153733 | 10231.61 | 2.68% |
| 2025-08-26 | 6.71 | 6.76 | 0.05 | 0.75% | 6.68 | 6.79 | 129349 | 8737.98 | 2.25% |
| 2025-08-25 | 6.73 | 6.71 | -0.02 | -0.30% | 6.67 | 6.73 | 112751 | 7558.57 | 1.96% |
| 2025-08-22 | 6.77 | 6.73 | -0.04 | -0.59% | 6.66 | 6.80 | 145031 | 9728.08 | 2.53% |
| 2025-08-21 | 6.72 | 6.77 | 0.05 | 0.74% | 6.70 | 6.83 | 120911 | 8175.90 | 2.11% |
| 2025-08-20 | 6.67 | 6.72 | 0.05 | 0.75% | 6.63 | 6.72 | 90353 | 6039.88 | 1.57% |
| 2025-08-19 | 6.63 | 6.67 | 0.06 | 0.91% | 6.55 | 6.68 | 94273 | 6258.66 | 1.64% |
| 2025-08-18 | 6.61 | 6.61 | 0.00 | 0.00% | 6.60 | 6.75 | 119291 | 7946.04 | 2.08% |
| 2025-08-15 | 6.56 | 6.61 | 0.02 | 0.30% | 6.56 | 6.63 | 86582 | 5709.35 | 1.51% |
南京公用(000421)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。
