| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.60 | 6.64 | 0.11 | 1.68% | 6.49 | 6.70 | 42085 | 2790.92 | 0.87% |
| 2025-03-31 | 6.75 | 6.53 | -0.09 | -1.36% | 6.46 | 6.75 | 61889 | 4070.18 | 1.27% |
| 2025-03-28 | 6.75 | 6.62 | -0.12 | -1.78% | 6.59 | 6.77 | 44431 | 2951.29 | 0.91% |
| 2025-03-27 | 6.84 | 6.74 | -0.11 | -1.61% | 6.74 | 6.89 | 39351 | 2668.18 | 0.81% |
| 2025-03-26 | 6.73 | 6.85 | 0.08 | 1.18% | 6.73 | 6.86 | 47048 | 3207.61 | 0.97% |
| 2025-03-25 | 6.75 | 6.77 | 0.03 | 0.45% | 6.70 | 6.79 | 37261 | 2516.71 | 0.77% |
| 2025-03-24 | 6.83 | 6.74 | -0.07 | -1.03% | 6.63 | 6.86 | 55272 | 3717.87 | 1.14% |
| 2025-03-21 | 6.76 | 6.81 | 0.03 | 0.44% | 6.76 | 6.88 | 63899 | 4363.12 | 1.32% |
| 2025-03-20 | 6.78 | 6.78 | -0.02 | -0.29% | 6.77 | 6.86 | 53562 | 3645.01 | 1.11% |
| 2025-03-19 | 6.85 | 6.80 | -0.10 | -1.45% | 6.78 | 6.88 | 102493 | 6988.78 | 2.12% |
| 2025-03-18 | 6.74 | 6.90 | 0.18 | 2.68% | 6.67 | 6.95 | 178880 | 12292.35 | 3.70% |
| 2025-03-17 | 6.71 | 6.72 | 0.03 | 0.45% | 6.69 | 6.76 | 43661 | 2933.25 | 0.90% |
| 2025-03-14 | 6.56 | 6.69 | 0.13 | 1.98% | 6.55 | 6.71 | 69251 | 4606.43 | 1.43% |
| 2025-03-13 | 6.57 | 6.56 | -0.01 | -0.15% | 6.46 | 6.59 | 40971 | 2668.71 | 0.85% |
| 2025-03-12 | 6.55 | 6.57 | 0.03 | 0.46% | 6.51 | 6.59 | 33319 | 2184.06 | 0.69% |
| 2025-03-11 | 6.45 | 6.54 | 0.05 | 0.77% | 6.43 | 6.55 | 41986 | 2728.58 | 0.87% |
| 2025-03-10 | 6.43 | 6.49 | 0.06 | 0.93% | 6.43 | 6.55 | 31147 | 2020.83 | 0.64% |
| 2025-03-07 | 6.45 | 6.43 | -0.03 | -0.46% | 6.42 | 6.49 | 28121 | 1814.49 | 0.58% |
| 2025-03-06 | 6.44 | 6.46 | 0.01 | 0.16% | 6.38 | 6.49 | 41077 | 2643.42 | 0.85% |
| 2025-03-05 | 6.48 | 6.45 | -0.04 | -0.62% | 6.40 | 6.51 | 31463 | 2023.74 | 0.65% |
| 2025-03-04 | 6.42 | 6.49 | 0.07 | 1.09% | 6.39 | 6.50 | 36499 | 2358.02 | 0.75% |
| 2025-03-03 | 6.48 | 6.42 | -0.03 | -0.47% | 6.40 | 6.55 | 36495 | 2364.08 | 0.75% |
| 2025-02-28 | 6.53 | 6.45 | -0.11 | -1.68% | 6.44 | 6.58 | 44520 | 2896.00 | 0.92% |
| 2025-02-27 | 6.55 | 6.56 | -0.01 | -0.15% | 6.48 | 6.60 | 41889 | 2733.96 | 0.87% |
| 2025-02-26 | 6.48 | 6.57 | 0.08 | 1.23% | 6.48 | 6.59 | 38213 | 2505.35 | 0.79% |
| 2025-02-25 | 6.54 | 6.49 | -0.09 | -1.37% | 6.47 | 6.54 | 30576 | 1988.21 | 0.63% |
| 2025-02-24 | 6.49 | 6.58 | 0.06 | 0.92% | 6.47 | 6.61 | 39028 | 2558.87 | 0.81% |
| 2025-02-21 | 6.53 | 6.52 | -0.03 | -0.46% | 6.47 | 6.56 | 46258 | 3008.83 | 0.96% |
| 2025-02-20 | 6.56 | 6.55 | 0.00 | 0.00% | 6.52 | 6.58 | 30281 | 1981.82 | 0.63% |
| 2025-02-19 | 6.53 | 6.55 | 0.02 | 0.31% | 6.48 | 6.57 | 30178 | 1973.77 | 0.62% |
| 2025-02-18 | 6.66 | 6.53 | -0.15 | -2.25% | 6.52 | 6.70 | 39682 | 2617.84 | 0.82% |
| 2025-02-17 | 6.63 | 6.68 | 0.06 | 0.91% | 6.59 | 6.68 | 30723 | 2042.02 | 0.63% |
| 2025-02-14 | 6.68 | 6.62 | -0.03 | -0.45% | 6.59 | 6.69 | 35574 | 2356.90 | 0.74% |
| 2025-02-13 | 6.70 | 6.65 | -0.06 | -0.89% | 6.65 | 6.74 | 41022 | 2741.75 | 0.85% |
| 2025-02-12 | 6.81 | 6.71 | -0.04 | -0.59% | 6.66 | 6.82 | 46463 | 3119.35 | 0.96% |
| 2025-02-11 | 6.70 | 6.75 | 0.06 | 0.90% | 6.70 | 6.84 | 73770 | 4995.90 | 1.52% |
| 2025-02-10 | 6.66 | 6.69 | 0.04 | 0.60% | 6.64 | 6.70 | 38127 | 2543.59 | 0.79% |
| 2025-02-07 | 6.56 | 6.65 | 0.10 | 1.53% | 6.52 | 6.69 | 48472 | 3222.13 | 1.00% |
| 2025-02-06 | 6.47 | 6.55 | 0.05 | 0.77% | 6.46 | 6.56 | 30890 | 2015.03 | 0.64% |
| 2025-02-05 | 6.59 | 6.50 | -0.09 | -1.37% | 6.47 | 6.64 | 41234 | 2687.96 | 0.85% |
| 2025-01-27 | 6.56 | 6.59 | 0.05 | 0.76% | 6.55 | 6.71 | 43049 | 2861.00 | 0.89% |
| 2025-01-24 | 6.58 | 6.54 | -0.03 | -0.46% | 6.47 | 6.60 | 35803 | 2334.14 | 0.74% |
| 2025-01-23 | 6.55 | 6.57 | 0.04 | 0.61% | 6.55 | 6.68 | 42506 | 2817.38 | 0.88% |
| 2025-01-22 | 6.55 | 6.53 | -0.01 | -0.15% | 6.48 | 6.58 | 19238 | 1254.42 | 0.40% |
| 2025-01-21 | 6.62 | 6.54 | -0.04 | -0.61% | 6.51 | 6.62 | 24696 | 1618.45 | 0.51% |
| 2025-01-20 | 6.61 | 6.58 | 0.01 | 0.15% | 6.53 | 6.63 | 26724 | 1761.19 | 0.55% |
| 2025-01-17 | 6.56 | 6.57 | 0.02 | 0.31% | 6.48 | 6.58 | 24162 | 1582.33 | 0.50% |
| 2025-01-16 | 6.66 | 6.55 | -0.02 | -0.30% | 6.49 | 6.66 | 31813 | 2089.03 | 0.66% |
| 2025-01-15 | 6.48 | 6.57 | 0.05 | 0.77% | 6.48 | 6.64 | 50641 | 3328.60 | 1.05% |
| 2025-01-14 | 6.30 | 6.52 | 0.18 | 2.84% | 6.30 | 6.53 | 51037 | 3290.79 | 1.05% |
| 2025-01-13 | 6.32 | 6.34 | 0.00 | 0.00% | 6.23 | 6.43 | 32466 | 2062.25 | 0.67% |
| 2025-01-10 | 6.36 | 6.34 | -0.04 | -0.63% | 6.31 | 6.41 | 41684 | 2649.70 | 0.86% |
| 2025-01-09 | 6.40 | 6.38 | -0.10 | -1.54% | 6.33 | 6.45 | 53894 | 3436.54 | 1.11% |
| 2025-01-08 | 6.32 | 6.48 | 0.15 | 2.37% | 6.26 | 6.70 | 113837 | 7356.94 | 2.35% |
| 2025-01-07 | 6.23 | 6.33 | 0.10 | 1.61% | 6.16 | 6.33 | 38956 | 2429.43 | 0.80% |
| 2025-01-06 | 6.20 | 6.23 | 0.04 | 0.65% | 6.05 | 6.28 | 41692 | 2583.24 | 0.86% |
| 2025-01-03 | 6.40 | 6.19 | -0.18 | -2.83% | 6.17 | 6.42 | 49484 | 3107.53 | 1.02% |
| 2025-01-02 | 6.56 | 6.37 | -0.22 | -3.34% | 6.34 | 6.66 | 55297 | 3605.17 | 1.14% |
| 2024-12-31 | 6.60 | 6.59 | -0.02 | -0.30% | 6.55 | 6.73 | 59043 | 3923.79 | 1.22% |
| 2024-12-30 | 6.62 | 6.61 | -0.07 | -1.05% | 6.56 | 6.66 | 33605 | 2216.50 | 0.69% |
| 2024-12-27 | 6.50 | 6.68 | 0.16 | 2.45% | 6.50 | 6.69 | 53068 | 3515.18 | 1.10% |
| 2024-12-26 | 6.49 | 6.52 | 0.01 | 0.15% | 6.47 | 6.56 | 30010 | 1955.89 | 0.62% |
| 2024-12-25 | 6.56 | 6.51 | -0.08 | -1.21% | 6.40 | 6.60 | 49202 | 3191.18 | 1.02% |
| 2024-12-24 | 6.50 | 6.59 | 0.09 | 1.38% | 6.49 | 6.60 | 37586 | 2460.88 | 0.78% |
| 2024-12-23 | 6.72 | 6.50 | -0.23 | -3.42% | 6.50 | 6.73 | 50256 | 3311.97 | 1.04% |
| 2024-12-20 | 6.67 | 6.73 | 0.07 | 1.05% | 6.67 | 6.82 | 52392 | 3534.69 | 1.08% |
| 2024-12-19 | 6.60 | 6.66 | -0.03 | -0.45% | 6.55 | 6.68 | 60730 | 4013.98 | 1.25% |
| 2024-12-18 | 6.72 | 6.69 | -0.03 | -0.45% | 6.66 | 6.78 | 54270 | 3651.76 | 1.12% |
| 2024-12-17 | 6.88 | 6.72 | -0.19 | -2.75% | 6.66 | 6.92 | 95010 | 6427.90 | 1.96% |
| 2024-12-16 | 6.94 | 6.91 | -0.03 | -0.43% | 6.85 | 7.06 | 99795 | 6936.02 | 2.06% |
| 2024-12-13 | 7.21 | 6.94 | -0.28 | -3.88% | 6.93 | 7.21 | 129774 | 9145.37 | 2.68% |
| 2024-12-12 | 7.17 | 7.22 | 0.06 | 0.84% | 7.12 | 7.23 | 106047 | 7623.88 | 2.19% |
| 2024-12-11 | 7.10 | 7.16 | 0.05 | 0.70% | 7.07 | 7.19 | 71894 | 5134.80 | 1.49% |
| 2024-12-10 | 7.31 | 7.11 | -0.07 | -0.97% | 7.09 | 7.38 | 131011 | 9419.92 | 2.71% |
| 2024-12-09 | 7.14 | 7.18 | -0.01 | -0.14% | 7.05 | 7.28 | 131309 | 9404.18 | 2.71% |
| 2024-12-06 | 7.08 | 7.19 | 0.09 | 1.27% | 7.04 | 7.21 | 139553 | 9949.23 | 2.88% |
| 2024-12-05 | 7.13 | 7.10 | -0.05 | -0.70% | 7.03 | 7.13 | 127004 | 8992.89 | 2.62% |
| 2024-12-04 | 7.34 | 7.15 | -0.32 | -4.28% | 7.07 | 7.34 | 203252 | 14650.84 | 4.20% |
| 2024-12-03 | 7.28 | 7.47 | 0.18 | 2.47% | 7.17 | 7.57 | 279229 | 20554.88 | 5.77% |
| 2024-12-02 | 7.14 | 7.29 | 0.09 | 1.25% | 7.08 | 7.33 | 256580 | 18545.99 | 5.30% |
南 京 港(002040)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。
