| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 4.59 | 4.59 | 0.01 | 0.22% | 4.57 | 4.61 | 147507 | 6767.94 | 0.39% |
| 2025-06-27 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.61 | 159957 | 7342.76 | 0.42% |
| 2025-06-26 | 4.63 | 4.59 | -0.05 | -1.08% | 4.58 | 4.64 | 211746 | 9763.77 | 0.56% |
| 2025-06-25 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 210706 | 9750.34 | 0.56% |
| 2025-06-24 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.64 | 242127 | 11182.71 | 0.64% |
| 2025-06-23 | 4.52 | 4.58 | 0.02 | 0.44% | 4.50 | 4.59 | 188517 | 8578.60 | 0.50% |
| 2025-06-20 | 4.52 | 4.56 | 0.03 | 0.66% | 4.52 | 4.57 | 214124 | 9730.60 | 0.57% |
| 2025-06-19 | 4.59 | 4.53 | -0.07 | -1.52% | 4.52 | 4.61 | 198088 | 9009.76 | 0.52% |
| 2025-06-18 | 4.66 | 4.60 | -0.07 | -1.50% | 4.58 | 4.67 | 231223 | 10655.33 | 0.61% |
| 2025-06-17 | 4.69 | 4.67 | -0.01 | -0.21% | 4.65 | 4.71 | 209461 | 9790.92 | 0.55% |
| 2025-06-16 | 4.66 | 4.68 | -0.01 | -0.21% | 4.62 | 4.70 | 266555 | 12425.60 | 0.70% |
| 2025-06-13 | 4.78 | 4.69 | -0.09 | -1.88% | 4.68 | 4.82 | 346507 | 16388.83 | 0.91% |
| 2025-06-12 | 4.85 | 4.78 | -0.10 | -2.05% | 4.75 | 4.86 | 436605 | 20908.30 | 1.15% |
| 2025-06-11 | 4.91 | 4.88 | -0.03 | -0.61% | 4.87 | 4.94 | 391416 | 19173.48 | 1.03% |
| 2025-06-10 | 5.03 | 4.91 | -0.09 | -1.80% | 4.90 | 5.05 | 633057 | 31365.47 | 1.67% |
| 2025-06-09 | 5.00 | 5.00 | -0.05 | -0.99% | 4.96 | 5.10 | 770330 | 38570.69 | 2.03% |
| 2025-06-06 | 5.27 | 5.05 | -0.27 | -5.08% | 5.05 | 5.27 | 1196246 | 61314.14 | 3.16% |
| 2025-06-05 | 4.84 | 5.32 | 0.48 | 9.92% | 4.78 | 5.32 | 1120118 | 57939.62 | 2.96% |
| 2025-06-04 | 4.98 | 4.84 | -0.25 | -4.91% | 4.77 | 5.00 | 855166 | 41392.36 | 2.26% |
| 2025-06-03 | 5.46 | 5.09 | 0.13 | 2.62% | 5.07 | 5.46 | 1703177 | 88970.19 | 4.50% |
| 2025-05-30 | 4.96 | 4.96 | 0.45 | 9.98% | 4.96 | 4.96 | 295678 | 14665.61 | 0.78% |
| 2025-05-29 | 4.51 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 112327 | 5063.25 | 0.30% |
| 2025-05-28 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.51 | 94209 | 4221.55 | 0.25% |
| 2025-05-27 | 4.51 | 4.50 | 0.00 | 0.00% | 4.47 | 4.55 | 106561 | 4798.08 | 0.28% |
| 2025-05-26 | 4.39 | 4.50 | 0.13 | 2.97% | 4.38 | 4.52 | 184393 | 8232.99 | 0.49% |
| 2025-05-23 | 4.45 | 4.37 | -0.09 | -2.02% | 4.36 | 4.45 | 143938 | 6334.53 | 0.38% |
| 2025-05-22 | 4.49 | 4.46 | -0.04 | -0.89% | 4.43 | 4.50 | 112453 | 5016.04 | 0.30% |
| 2025-05-21 | 4.50 | 4.50 | 0.00 | 0.00% | 4.49 | 4.53 | 76395 | 3446.19 | 0.20% |
| 2025-05-20 | 4.50 | 4.50 | 0.00 | 0.00% | 4.48 | 4.52 | 79365 | 3565.99 | 0.21% |
| 2025-05-19 | 4.43 | 4.50 | 0.08 | 1.81% | 4.41 | 4.50 | 134878 | 6033.24 | 0.36% |
| 2025-05-16 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.48 | 69323 | 3078.00 | 0.18% |
| 2025-05-15 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.48 | 110761 | 4941.43 | 0.29% |
| 2025-05-14 | 4.46 | 4.45 | 0.01 | 0.23% | 4.41 | 4.47 | 113161 | 5015.78 | 0.30% |
| 2025-05-13 | 4.50 | 4.44 | -0.03 | -0.67% | 4.43 | 4.51 | 116972 | 5214.25 | 0.31% |
| 2025-05-12 | 4.46 | 4.47 | 0.02 | 0.45% | 4.40 | 4.48 | 168452 | 7486.12 | 0.44% |
| 2025-05-09 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.48 | 191876 | 8537.42 | 0.51% |
| 2025-05-08 | 4.41 | 4.41 | -0.02 | -0.45% | 4.38 | 4.43 | 136369 | 6002.98 | 0.36% |
| 2025-05-07 | 4.35 | 4.43 | 0.10 | 2.31% | 4.32 | 4.45 | 295924 | 13015.64 | 0.78% |
| 2025-05-06 | 4.30 | 4.33 | 0.03 | 0.70% | 4.28 | 4.33 | 133858 | 5769.73 | 0.35% |
| 2025-04-30 | 4.32 | 4.30 | 0.00 | 0.00% | 4.28 | 4.35 | 108491 | 4681.92 | 0.29% |
| 2025-04-29 | 4.31 | 4.30 | 0.00 | 0.00% | 4.28 | 4.38 | 155422 | 6723.62 | 0.41% |
| 2025-04-28 | 4.31 | 4.30 | 0.00 | 0.00% | 4.23 | 4.32 | 134296 | 5749.63 | 0.35% |
| 2025-04-25 | 4.22 | 4.30 | 0.09 | 2.14% | 4.20 | 4.31 | 172651 | 7363.75 | 0.46% |
| 2025-04-24 | 4.21 | 4.21 | 0.01 | 0.24% | 4.18 | 4.25 | 100307 | 4227.98 | 0.26% |
| 2025-04-23 | 4.23 | 4.20 | -0.02 | -0.47% | 4.19 | 4.24 | 85977 | 3614.89 | 0.23% |
| 2025-04-22 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.24 | 58416 | 2468.79 | 0.15% |
| 2025-04-21 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 66229 | 2802.24 | 0.17% |
| 2025-04-18 | 4.25 | 4.23 | -0.02 | -0.47% | 4.20 | 4.25 | 56008 | 2361.98 | 0.15% |
| 2025-04-17 | 4.22 | 4.25 | 0.02 | 0.47% | 4.19 | 4.26 | 65200 | 2763.85 | 0.17% |
| 2025-04-16 | 4.26 | 4.23 | -0.03 | -0.70% | 4.18 | 4.27 | 108737 | 4581.84 | 0.29% |
| 2025-04-15 | 4.30 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 79925 | 3396.67 | 0.21% |
| 2025-04-14 | 4.28 | 4.29 | 0.01 | 0.23% | 4.27 | 4.35 | 118138 | 5078.05 | 0.31% |
| 2025-04-11 | 4.25 | 4.28 | 0.02 | 0.47% | 4.20 | 4.32 | 169353 | 7187.07 | 0.45% |
| 2025-04-10 | 4.28 | 4.26 | 0.02 | 0.47% | 4.20 | 4.28 | 198648 | 8422.97 | 0.52% |
| 2025-04-09 | 4.10 | 4.24 | 0.13 | 3.16% | 4.00 | 4.28 | 249743 | 10321.32 | 0.66% |
| 2025-04-08 | 3.97 | 4.11 | 0.18 | 4.58% | 3.96 | 4.12 | 241523 | 9848.76 | 0.64% |
| 2025-04-07 | 4.23 | 3.93 | -0.37 | -8.60% | 3.87 | 4.24 | 332508 | 13437.59 | 0.88% |
| 2025-04-03 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 108035 | 4638.59 | 0.29% |
| 2025-04-02 | 4.32 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 98661 | 4217.23 | 0.26% |
| 2025-04-01 | 4.20 | 4.31 | 0.11 | 2.62% | 4.18 | 4.34 | 231551 | 9933.09 | 0.61% |
| 2025-03-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.16 | 4.27 | 138319 | 5827.37 | 0.37% |
| 2025-03-28 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.26 | 109451 | 4628.12 | 0.48% |
| 2025-03-27 | 4.33 | 4.24 | -0.11 | -2.53% | 4.24 | 4.35 | 176859 | 7538.81 | 0.78% |
| 2025-03-26 | 4.35 | 4.35 | -0.01 | -0.23% | 4.31 | 4.36 | 98859 | 4291.48 | 0.44% |
| 2025-03-25 | 4.32 | 4.36 | 0.03 | 0.69% | 4.28 | 4.37 | 130872 | 5684.91 | 0.58% |
| 2025-03-24 | 4.34 | 4.33 | -0.01 | -0.23% | 4.27 | 4.39 | 138213 | 5986.23 | 0.61% |
| 2025-03-21 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.40 | 127755 | 5578.23 | 0.57% |
| 2025-03-20 | 4.37 | 4.37 | 0.00 | 0.00% | 4.35 | 4.41 | 119242 | 5221.09 | 0.53% |
| 2025-03-19 | 4.38 | 4.37 | 0.00 | 0.00% | 4.34 | 4.40 | 96831 | 4231.59 | 0.43% |
| 2025-03-18 | 4.41 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 110751 | 4839.41 | 0.49% |
| 2025-03-17 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.44 | 218412 | 9588.00 | 0.97% |
| 2025-03-14 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.32 | 143002 | 6153.93 | 0.63% |
| 2025-03-13 | 4.31 | 4.30 | -0.01 | -0.23% | 4.27 | 4.33 | 99799 | 4283.32 | 0.44% |
| 2025-03-12 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.32 | 132804 | 5700.09 | 0.59% |
| 2025-03-11 | 4.23 | 4.27 | 0.03 | 0.71% | 4.20 | 4.27 | 108246 | 4594.02 | 0.48% |
| 2025-03-10 | 4.26 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 101496 | 4311.36 | 0.45% |
| 2025-03-07 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 93295 | 3966.29 | 0.41% |
| 2025-03-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 104069 | 4423.63 | 0.46% |
| 2025-03-05 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.30 | 93244 | 3956.89 | 0.41% |
| 2025-03-04 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.31 | 98920 | 4233.52 | 0.44% |
南网能源(003035)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。
