| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 11.36 | 11.60 | -0.28 | -2.36% | 11.00 | 12.27 | 554753 | 64388.48 | 11.42% |
| 2025-06-13 | 11.25 | 11.88 | 0.31 | 2.68% | 11.25 | 12.59 | 808747 | 96842.02 | 16.64% |
| 2025-06-12 | 11.33 | 11.57 | -0.68 | -5.55% | 11.33 | 12.19 | 752435 | 87807.08 | 15.48% |
| 2025-06-11 | 12.49 | 12.25 | 0.72 | 6.24% | 11.80 | 12.68 | 1215006 | 149473.34 | 25.00% |
| 2025-06-10 | 10.50 | 11.53 | 1.05 | 10.02% | 10.40 | 11.53 | 773701 | 85591.82 | 15.92% |
| 2025-06-09 | 10.11 | 10.48 | 0.32 | 3.15% | 10.00 | 10.51 | 402231 | 41583.16 | 8.28% |
| 2025-06-06 | 10.10 | 10.16 | 0.09 | 0.89% | 10.01 | 10.48 | 380955 | 38963.09 | 7.84% |
| 2025-06-05 | 10.38 | 10.07 | -0.43 | -4.10% | 10.06 | 10.58 | 403731 | 41466.55 | 8.31% |
| 2025-06-04 | 10.31 | 10.50 | 0.19 | 1.84% | 9.94 | 10.50 | 488902 | 49961.60 | 10.06% |
| 2025-06-03 | 10.00 | 10.31 | 0.16 | 1.58% | 9.90 | 10.39 | 404979 | 41300.95 | 8.33% |
| 2025-05-30 | 10.57 | 10.15 | -0.69 | -6.37% | 10.11 | 11.02 | 495928 | 52039.24 | 10.21% |
| 2025-05-29 | 10.70 | 10.84 | -0.06 | -0.55% | 10.51 | 11.33 | 643558 | 69616.44 | 13.24% |
| 2025-05-28 | 11.43 | 10.90 | -0.86 | -7.31% | 10.82 | 11.56 | 670180 | 75024.20 | 13.79% |
| 2025-05-27 | 11.28 | 11.76 | 0.31 | 2.71% | 10.92 | 11.87 | 782017 | 89872.37 | 16.09% |
| 2025-05-26 | 11.73 | 11.45 | -1.27 | -9.98% | 11.45 | 12.35 | 764487 | 89630.99 | 15.73% |
| 2025-05-23 | 12.72 | 12.72 | -1.41 | -9.98% | 12.72 | 13.50 | 789630 | 101265.02 | 16.25% |
| 2025-05-22 | 11.86 | 14.13 | 0.95 | 7.21% | 11.86 | 14.50 | 1325756 | 164555.66 | 27.28% |
| 2025-05-21 | 11.80 | 13.18 | 1.20 | 10.02% | 10.78 | 13.18 | 1283427 | 157625.73 | 26.41% |
| 2025-05-20 | 12.38 | 11.98 | 0.73 | 6.49% | 11.64 | 12.38 | 1294902 | 157829.38 | 26.65% |
| 2025-05-19 | 11.25 | 11.25 | 1.02 | 9.97% | 11.25 | 11.25 | 79070 | 8895.39 | 1.63% |
| 2025-05-16 | 9.63 | 10.23 | 0.93 | 10.00% | 9.59 | 10.23 | 940700 | 93902.55 | 19.36% |
| 2025-05-15 | 9.30 | 9.30 | 0.85 | 10.06% | 9.30 | 9.30 | 65976 | 6135.79 | 1.36% |
| 2025-05-14 | 8.03 | 8.45 | 0.77 | 10.03% | 7.96 | 8.45 | 677513 | 56715.42 | 13.94% |
| 2025-05-13 | 7.10 | 7.68 | 0.70 | 10.03% | 7.03 | 7.68 | 467208 | 34094.73 | 9.61% |
| 2025-05-12 | 7.01 | 6.98 | 0.01 | 0.14% | 6.90 | 7.06 | 126717 | 8806.16 | 2.61% |
| 2025-05-09 | 6.94 | 6.97 | 0.06 | 0.87% | 6.91 | 7.05 | 160244 | 11186.52 | 3.30% |
| 2025-05-08 | 6.89 | 6.91 | 0.02 | 0.29% | 6.80 | 6.97 | 128630 | 8870.93 | 2.65% |
| 2025-05-07 | 6.85 | 6.89 | 0.08 | 1.17% | 6.82 | 6.94 | 167079 | 11494.14 | 3.44% |
| 2025-05-06 | 6.72 | 6.81 | 0.14 | 2.10% | 6.69 | 6.82 | 138792 | 9392.09 | 2.86% |
| 2025-04-30 | 6.88 | 6.67 | -0.19 | -2.77% | 6.66 | 6.91 | 213614 | 14390.74 | 4.40% |
| 2025-04-29 | 6.95 | 6.86 | -0.25 | -3.52% | 6.80 | 7.08 | 203548 | 14100.46 | 4.19% |
| 2025-04-28 | 7.04 | 7.11 | 0.06 | 0.85% | 6.85 | 7.32 | 256555 | 18169.04 | 5.28% |
| 2025-04-25 | 7.04 | 7.05 | 0.05 | 0.71% | 6.92 | 7.12 | 206936 | 14525.72 | 4.26% |
| 2025-04-24 | 7.20 | 7.00 | -0.37 | -5.02% | 7.00 | 7.23 | 271985 | 19208.18 | 5.60% |
| 2025-04-23 | 7.42 | 7.37 | -0.29 | -3.79% | 7.15 | 7.61 | 491567 | 35913.91 | 10.12% |
| 2025-04-22 | 7.23 | 7.66 | 0.41 | 5.66% | 7.23 | 7.95 | 628306 | 47468.25 | 12.93% |
| 2025-04-21 | 7.42 | 7.25 | -0.15 | -2.03% | 7.12 | 7.67 | 552422 | 40408.53 | 11.37% |
| 2025-04-18 | 8.33 | 7.40 | -0.77 | -9.42% | 7.40 | 8.87 | 805391 | 65301.99 | 16.57% |
| 2025-04-17 | 8.17 | 8.17 | 0.74 | 9.96% | 7.70 | 8.17 | 686819 | 55183.73 | 14.13% |
| 2025-04-16 | 6.72 | 7.43 | 0.68 | 10.07% | 6.69 | 7.43 | 171887 | 12590.94 | 3.54% |
| 2025-04-15 | 6.88 | 6.75 | -0.10 | -1.46% | 6.72 | 6.93 | 143451 | 9716.21 | 2.95% |
| 2025-04-14 | 6.83 | 6.85 | -0.11 | -1.58% | 6.83 | 7.05 | 200252 | 13767.81 | 4.12% |
| 2025-04-11 | 7.02 | 6.96 | -0.19 | -2.66% | 6.86 | 7.37 | 408822 | 29103.27 | 8.41% |
| 2025-04-10 | 6.95 | 7.15 | 0.22 | 3.17% | 6.83 | 7.19 | 453564 | 32062.98 | 9.33% |
| 2025-04-09 | 6.29 | 6.93 | 0.63 | 10.00% | 6.29 | 6.93 | 345257 | 23352.02 | 7.10% |
| 2025-04-08 | 6.09 | 6.30 | 0.22 | 3.62% | 6.09 | 6.35 | 87122 | 5438.95 | 1.79% |
| 2025-04-07 | 6.41 | 6.08 | -0.67 | -9.93% | 6.08 | 6.53 | 111319 | 6971.34 | 2.29% |
| 2025-04-03 | 6.58 | 6.75 | 0.17 | 2.58% | 6.52 | 6.77 | 101928 | 6827.57 | 2.10% |
| 2025-04-02 | 6.63 | 6.58 | -0.06 | -0.90% | 6.56 | 6.69 | 23779 | 1569.22 | 0.49% |
| 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% |
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。
