| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.41 | 10.14 | -0.14 | -1.36% | 9.97 | 10.44 | 203505 | 20587.73 | 4.19% |
| 2026-02-02 | 10.50 | 10.28 | -0.65 | -5.95% | 10.28 | 10.76 | 238016 | 25026.65 | 4.90% |
| 2026-01-30 | 11.07 | 10.93 | -0.25 | -2.24% | 10.83 | 11.37 | 268043 | 29496.49 | 5.51% |
| 2026-01-29 | 10.75 | 11.18 | 0.31 | 2.85% | 10.71 | 11.50 | 421623 | 46865.68 | 8.67% |
| 2026-01-28 | 10.95 | 10.87 | -0.07 | -0.64% | 10.81 | 11.13 | 318109 | 34914.68 | 6.54% |
| 2026-01-27 | 10.60 | 10.94 | 0.28 | 2.63% | 10.52 | 11.25 | 442621 | 48625.25 | 9.11% |
| 2026-01-26 | 10.46 | 10.66 | 0.21 | 2.01% | 10.34 | 10.74 | 263165 | 27898.64 | 5.41% |
| 2026-01-23 | 10.36 | 10.45 | 0.09 | 0.87% | 10.29 | 10.45 | 114838 | 11911.68 | 2.36% |
| 2026-01-22 | 10.22 | 10.36 | 0.14 | 1.37% | 10.20 | 10.36 | 115577 | 11924.66 | 2.38% |
| 2026-01-21 | 10.18 | 10.22 | 0.00 | 0.00% | 10.05 | 10.25 | 84531 | 8597.48 | 1.74% |
| 2026-01-20 | 10.37 | 10.22 | -0.11 | -1.06% | 10.14 | 10.37 | 108853 | 11129.19 | 2.24% |
| 2026-01-19 | 10.29 | 10.33 | 0.08 | 0.78% | 10.22 | 10.40 | 111296 | 11490.86 | 2.29% |
| 2026-01-16 | 10.33 | 10.25 | -0.13 | -1.25% | 10.21 | 10.33 | 121075 | 12408.69 | 2.49% |
| 2026-01-15 | 10.15 | 10.38 | 0.18 | 1.76% | 10.14 | 10.62 | 242787 | 25312.35 | 4.99% |
| 2026-01-14 | 10.27 | 10.20 | -0.13 | -1.26% | 10.09 | 10.34 | 182954 | 18721.69 | 3.76% |
| 2026-01-13 | 10.17 | 10.33 | 0.18 | 1.77% | 10.12 | 10.50 | 267964 | 27640.15 | 5.51% |
| 2026-01-12 | 10.06 | 10.15 | 0.12 | 1.20% | 10.00 | 10.15 | 137551 | 13868.61 | 2.83% |
| 2026-01-09 | 9.97 | 10.03 | 0.03 | 0.30% | 9.94 | 10.07 | 106173 | 10617.49 | 2.18% |
| 2026-01-08 | 9.92 | 10.00 | 0.04 | 0.40% | 9.92 | 10.04 | 79498 | 7945.55 | 1.64% |
| 2026-01-07 | 10.01 | 9.96 | -0.04 | -0.40% | 9.91 | 10.08 | 94873 | 9468.05 | 1.95% |
| 2026-01-06 | 9.92 | 10.00 | 0.07 | 0.70% | 9.85 | 10.00 | 83137 | 8277.59 | 1.71% |
| 2026-01-05 | 9.85 | 9.93 | 0.08 | 0.81% | 9.80 | 9.93 | 72246 | 7137.99 | 1.49% |
| 2025-12-31 | 9.81 | 9.85 | 0.04 | 0.41% | 9.81 | 9.95 | 64373 | 6351.40 | 1.32% |
| 2025-12-30 | 9.95 | 9.81 | -0.13 | -1.31% | 9.80 | 9.98 | 88471 | 8704.86 | 1.82% |
| 2025-12-29 | 10.00 | 9.94 | -0.11 | -1.09% | 9.92 | 10.03 | 75922 | 7561.33 | 1.56% |
| 2025-12-26 | 10.11 | 10.05 | -0.16 | -1.57% | 10.03 | 10.30 | 133028 | 13417.82 | 2.74% |
| 2025-12-25 | 10.27 | 10.21 | 0.19 | 1.90% | 10.09 | 10.34 | 175422 | 17917.19 | 3.61% |
| 2025-12-24 | 9.96 | 10.02 | -0.02 | -0.20% | 9.91 | 10.08 | 64008 | 6404.85 | 1.32% |
| 2025-12-23 | 10.30 | 10.04 | -0.36 | -3.46% | 10.00 | 10.35 | 185053 | 18698.32 | 3.81% |
| 2025-12-22 | 10.00 | 10.40 | 0.40 | 4.00% | 9.93 | 10.54 | 174506 | 17910.60 | 3.59% |
| 2025-12-19 | 9.82 | 10.00 | 0.15 | 1.52% | 9.81 | 10.00 | 70937 | 7051.71 | 1.46% |
| 2025-12-18 | 9.95 | 9.85 | 0.02 | 0.20% | 9.85 | 10.00 | 63152 | 6258.86 | 1.30% |
| 2025-12-17 | 9.80 | 9.83 | 0.03 | 0.31% | 9.66 | 9.87 | 66254 | 6454.65 | 1.36% |
| 2025-12-16 | 9.99 | 9.80 | -0.20 | -2.00% | 9.74 | 10.02 | 77226 | 7599.18 | 1.59% |
| 2025-12-15 | 10.00 | 10.00 | -0.03 | -0.30% | 9.92 | 10.08 | 54931 | 5497.66 | 1.13% |
| 2025-12-12 | 10.05 | 10.03 | -0.02 | -0.20% | 9.94 | 10.11 | 68819 | 6913.44 | 1.42% |
| 2025-12-11 | 10.26 | 10.05 | -0.28 | -2.71% | 10.05 | 10.29 | 102392 | 10376.39 | 2.11% |
| 2025-12-10 | 10.27 | 10.33 | 0.05 | 0.49% | 10.20 | 10.50 | 90727 | 9367.50 | 1.87% |
| 2025-12-09 | 10.32 | 10.28 | -0.06 | -0.58% | 10.27 | 10.52 | 103619 | 10727.83 | 2.13% |
| 2025-12-08 | 10.26 | 10.34 | 0.10 | 0.98% | 10.21 | 10.38 | 92590 | 9535.21 | 1.91% |
| 2025-12-05 | 10.16 | 10.24 | 0.08 | 0.79% | 10.05 | 10.26 | 63619 | 6460.17 | 1.31% |
| 2025-12-04 | 10.25 | 10.16 | -0.07 | -0.68% | 10.14 | 10.36 | 63330 | 6464.87 | 1.30% |
| 2025-12-03 | 10.22 | 10.23 | -0.02 | -0.20% | 10.17 | 10.29 | 80331 | 8218.64 | 1.65% |
| 2025-12-02 | 10.34 | 10.25 | -0.11 | -1.06% | 10.17 | 10.34 | 74328 | 7601.12 | 1.53% |
| 2025-12-01 | 10.22 | 10.36 | 0.15 | 1.47% | 10.19 | 10.38 | 95555 | 9855.45 | 1.97% |
| 2025-11-28 | 10.10 | 10.21 | 0.17 | 1.69% | 10.05 | 10.25 | 102670 | 10440.45 | 2.11% |
| 2025-11-27 | 10.18 | 10.04 | -0.06 | -0.59% | 10.01 | 10.18 | 68540 | 6913.67 | 1.41% |
| 2025-11-26 | 10.10 | 10.10 | -0.05 | -0.49% | 10.06 | 10.22 | 79554 | 8062.75 | 1.64% |
| 2025-11-25 | 10.03 | 10.15 | 0.12 | 1.20% | 9.91 | 10.18 | 94769 | 9571.37 | 1.95% |
| 2025-11-24 | 9.93 | 10.03 | 0.13 | 1.31% | 9.82 | 10.04 | 110465 | 11002.83 | 2.27% |
| 2025-11-21 | 10.16 | 9.90 | -0.36 | -3.51% | 9.90 | 10.26 | 147824 | 14794.60 | 3.04% |
| 2025-11-20 | 10.46 | 10.26 | -0.12 | -1.16% | 10.22 | 10.46 | 100333 | 10339.47 | 2.06% |
| 2025-11-19 | 10.58 | 10.38 | -0.20 | -1.89% | 10.32 | 10.67 | 131722 | 13703.76 | 2.71% |
| 2025-11-18 | 10.91 | 10.58 | -0.49 | -4.43% | 10.52 | 11.02 | 198652 | 21217.51 | 4.09% |
| 2025-11-17 | 11.08 | 11.07 | 0.08 | 0.73% | 10.95 | 11.27 | 191382 | 21224.03 | 3.94% |
| 2025-11-14 | 10.81 | 10.99 | 0.12 | 1.10% | 10.78 | 11.10 | 202385 | 22291.85 | 4.16% |
| 2025-11-13 | 10.81 | 10.87 | 0.07 | 0.65% | 10.71 | 10.88 | 119013 | 12897.67 | 2.45% |
| 2025-11-12 | 10.98 | 10.80 | -0.17 | -1.55% | 10.71 | 11.07 | 181012 | 19601.46 | 3.72% |
| 2025-11-11 | 11.16 | 10.97 | -0.26 | -2.32% | 10.87 | 11.17 | 218722 | 24075.64 | 4.50% |
| 2025-11-10 | 11.05 | 11.23 | 0.08 | 0.72% | 10.96 | 11.35 | 192619 | 21455.62 | 3.96% |
| 2025-11-07 | 11.57 | 11.15 | -0.56 | -4.78% | 11.13 | 11.66 | 380926 | 42990.52 | 7.84% |
| 2025-11-06 | 12.15 | 11.71 | -0.59 | -4.80% | 11.70 | 12.41 | 505923 | 59869.54 | 10.41% |
| 2025-11-05 | 11.80 | 12.30 | 0.22 | 1.82% | 11.64 | 12.66 | 605403 | 74755.24 | 12.46% |
| 2025-11-04 | 11.82 | 12.08 | 0.05 | 0.42% | 11.68 | 12.50 | 482785 | 58374.45 | 9.94% |
| 2025-11-03 | 11.77 | 12.03 | 0.29 | 2.47% | 11.58 | 12.68 | 397840 | 47989.98 | 8.19% |
| 2025-10-31 | 12.31 | 11.74 | -0.31 | -2.57% | 11.70 | 12.58 | 497295 | 59753.76 | 10.23% |
| 2025-10-30 | 11.64 | 12.05 | 0.22 | 1.86% | 11.64 | 12.70 | 755087 | 91860.69 | 15.54% |
| 2025-10-29 | 11.58 | 11.83 | 0.07 | 0.60% | 10.94 | 11.90 | 544219 | 62357.86 | 11.20% |
| 2025-10-28 | 11.81 | 11.76 | 0.18 | 1.55% | 11.66 | 11.98 | 468643 | 55333.50 | 9.64% |
| 2025-10-27 | 11.73 | 11.58 | -0.04 | -0.34% | 11.56 | 12.14 | 490745 | 58041.00 | 10.10% |
| 2025-10-24 | 11.51 | 11.62 | -0.18 | -1.53% | 11.45 | 11.92 | 489237 | 57074.78 | 10.07% |
| 2025-10-23 | 11.53 | 11.80 | 0.27 | 2.34% | 11.36 | 12.37 | 762225 | 90357.15 | 15.69% |
| 2025-10-22 | 12.23 | 11.53 | -0.58 | -4.79% | 11.50 | 12.28 | 414084 | 48445.55 | 8.52% |
| 2025-10-21 | 12.20 | 12.11 | -0.20 | -1.62% | 11.64 | 12.26 | 549356 | 65867.14 | 11.31% |
| 2025-10-20 | 12.60 | 12.31 | -0.38 | -2.99% | 11.89 | 12.68 | 711152 | 86828.74 | 14.63% |
| 2025-10-17 | 12.15 | 12.69 | 0.15 | 1.20% | 12.09 | 13.62 | 1015030 | 131111.86 | 20.89% |
| 2025-10-16 | 11.97 | 12.54 | 0.93 | 8.01% | 11.55 | 12.77 | 886589 | 108139.51 | 18.24% |
| 2025-10-15 | 12.50 | 11.61 | -0.89 | -7.12% | 11.47 | 12.50 | 766599 | 90227.41 | 15.78% |
| 2025-10-14 | 11.48 | 12.50 | 1.14 | 10.04% | 11.43 | 12.50 | 913964 | 109974.94 | 18.81% |
| 2025-10-13 | 10.00 | 11.36 | 1.03 | 9.97% | 10.00 | 11.36 | 493234 | 53238.49 | 10.15% |
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。
