| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.20 | 8.60 | -0.74 | -7.92% | 8.53 | 9.20 | 1460903 | 128588.35 | 3.86% |
| 2026-03-25 | 9.48 | 9.34 | -0.15 | -1.58% | 9.14 | 9.63 | 1801860 | 169450.83 | 4.76% |
| 2026-03-24 | 9.35 | 9.49 | 0.13 | 1.39% | 8.90 | 9.66 | 2176566 | 201001.03 | 5.75% |
| 2026-03-23 | 8.57 | 9.36 | 0.71 | 8.21% | 8.45 | 9.38 | 2287805 | 207112.80 | 6.04% |
| 2026-03-20 | 8.52 | 8.65 | 0.14 | 1.65% | 8.44 | 8.98 | 1698844 | 148918.83 | 4.48% |
| 2026-03-19 | 8.31 | 8.51 | 0.02 | 0.24% | 8.26 | 8.70 | 1253200 | 107028.98 | 3.31% |
| 2026-03-18 | 8.60 | 8.49 | -0.01 | -0.12% | 8.31 | 8.67 | 1327530 | 112588.23 | 3.50% |
| 2026-03-17 | 8.97 | 8.50 | -0.62 | -6.80% | 8.46 | 9.00 | 2004298 | 173327.78 | 5.29% |
| 2026-03-16 | 10.10 | 9.12 | -0.85 | -8.53% | 9.01 | 10.15 | 1875222 | 175456.70 | 4.95% |
| 2026-03-13 | 10.50 | 9.97 | -0.63 | -5.94% | 9.86 | 11.00 | 2094628 | 218444.00 | 5.53% |
| 2026-03-12 | 10.07 | 10.60 | 0.51 | 5.05% | 9.74 | 11.00 | 2359406 | 240353.03 | 6.23% |
| 2026-03-11 | 9.44 | 10.09 | 0.44 | 4.56% | 9.16 | 10.49 | 2383920 | 235199.08 | 6.29% |
| 2026-03-10 | 9.58 | 9.65 | 0.07 | 0.73% | 9.29 | 9.93 | 2504518 | 239051.27 | 6.61% |
| 2026-03-09 | 8.72 | 9.58 | 0.87 | 9.99% | 8.55 | 9.58 | 2363807 | 216379.59 | 6.24% |
| 2026-03-06 | 8.80 | 8.71 | -0.25 | -2.79% | 8.40 | 8.98 | 1792666 | 155430.11 | 4.73% |
| 2026-03-05 | 8.35 | 8.96 | 0.56 | 6.67% | 8.34 | 9.16 | 2502871 | 219103.41 | 6.61% |
| 2026-03-04 | 7.74 | 8.40 | 0.35 | 4.35% | 7.70 | 8.58 | 2114054 | 177021.92 | 5.58% |
| 2026-03-03 | 8.29 | 8.05 | -0.28 | -3.36% | 8.00 | 8.50 | 2196087 | 180929.81 | 5.80% |
| 2026-03-02 | 8.40 | 8.33 | 0.11 | 1.34% | 8.22 | 8.95 | 3250546 | 277379.03 | 8.58% |
| 2026-02-27 | 7.48 | 8.22 | 0.75 | 10.04% | 7.45 | 8.22 | 1960326 | 155539.72 | 5.18% |
| 2026-02-26 | 7.30 | 7.47 | 0.23 | 3.18% | 7.30 | 7.57 | 1720541 | 128197.51 | 4.54% |
| 2026-02-25 | 7.19 | 7.24 | 0.07 | 0.98% | 7.15 | 7.31 | 1704047 | 123291.03 | 4.50% |
| 2026-02-24 | 6.75 | 7.17 | 0.65 | 9.97% | 6.74 | 7.17 | 768007 | 54293.53 | 2.03% |
| 2026-02-13 | 6.70 | 6.52 | -0.34 | -4.96% | 6.50 | 6.72 | 893660 | 58816.68 | 2.36% |
| 2026-02-12 | 6.82 | 6.86 | 0.24 | 3.63% | 6.70 | 7.00 | 1270125 | 87199.86 | 3.35% |
| 2026-02-11 | 6.80 | 6.62 | -0.25 | -3.64% | 6.62 | 6.83 | 1035556 | 69358.43 | 2.73% |
| 2026-02-10 | 7.00 | 6.87 | -0.20 | -2.83% | 6.79 | 7.05 | 1035038 | 71323.58 | 2.73% |
| 2026-02-09 | 7.21 | 7.07 | -0.14 | -1.94% | 7.00 | 7.28 | 1518126 | 107854.72 | 4.01% |
| 2026-02-06 | 6.89 | 7.21 | 0.24 | 3.44% | 6.62 | 7.50 | 1715350 | 123627.57 | 4.53% |
| 2026-02-05 | 7.30 | 6.97 | -0.63 | -8.29% | 6.93 | 7.36 | 1851360 | 130868.55 | 4.89% |
| 2026-02-04 | 7.50 | 7.60 | 0.16 | 2.15% | 7.22 | 7.99 | 3214718 | 244999.42 | 8.49% |
| 2026-02-03 | 6.50 | 7.44 | 0.68 | 10.06% | 6.45 | 7.44 | 1958259 | 137973.92 | 5.17% |
| 2026-02-02 | 6.31 | 6.76 | 0.54 | 8.68% | 6.31 | 6.84 | 2223843 | 148246.14 | 5.87% |
| 2026-01-30 | 6.00 | 6.22 | 0.13 | 2.13% | 5.73 | 6.45 | 1428452 | 86343.24 | 3.77% |
| 2026-01-29 | 6.00 | 6.09 | 0.09 | 1.50% | 5.87 | 6.20 | 1207280 | 73275.62 | 3.19% |
| 2026-01-28 | 5.80 | 6.00 | 0.20 | 3.45% | 5.68 | 6.14 | 1253282 | 74893.96 | 3.31% |
| 2026-01-27 | 5.78 | 5.80 | -0.13 | -2.19% | 5.59 | 5.83 | 914798 | 52114.24 | 2.42% |
| 2026-01-26 | 5.82 | 5.93 | 0.21 | 3.67% | 5.76 | 6.08 | 1319010 | 77864.53 | 3.48% |
| 2026-01-23 | 5.58 | 5.72 | 0.12 | 2.14% | 5.56 | 5.85 | 1122774 | 64271.62 | 2.96% |
| 2026-01-22 | 5.63 | 5.60 | -0.26 | -4.44% | 5.56 | 5.84 | 1263872 | 71389.03 | 3.34% |
| 2026-01-21 | 5.75 | 5.86 | 0.23 | 4.09% | 5.63 | 6.18 | 2183090 | 127803.24 | 5.76% |
| 2026-01-20 | 5.16 | 5.63 | 0.51 | 9.96% | 5.15 | 5.63 | 943873 | 52210.24 | 2.49% |
| 2026-01-19 | 4.90 | 5.12 | 0.20 | 4.07% | 4.88 | 5.15 | 565198 | 28628.67 | 1.49% |
| 2026-01-16 | 5.00 | 4.92 | 0.05 | 1.03% | 4.90 | 5.12 | 465041 | 23084.41 | 1.23% |
| 2026-01-15 | 4.76 | 4.87 | 0.08 | 1.67% | 4.75 | 4.87 | 249135 | 12034.37 | 0.66% |
| 2026-01-14 | 4.78 | 4.79 | -0.01 | -0.21% | 4.73 | 4.86 | 263806 | 12677.58 | 0.70% |
| 2026-01-13 | 4.79 | 4.80 | 0.00 | 0.00% | 4.75 | 4.82 | 199091 | 9522.12 | 0.53% |
| 2026-01-12 | 4.76 | 4.80 | 0.05 | 1.05% | 4.74 | 4.81 | 204457 | 9780.38 | 0.54% |
| 2026-01-09 | 4.75 | 4.75 | 0.00 | 0.00% | 4.71 | 4.78 | 156857 | 7444.38 | 0.41% |
| 2026-01-08 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 173321 | 8230.01 | 0.46% |
| 2026-01-07 | 4.73 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 166838 | 7871.50 | 0.44% |
| 2026-01-06 | 4.64 | 4.72 | 0.08 | 1.72% | 4.63 | 4.73 | 186138 | 8750.54 | 0.49% |
| 2026-01-05 | 4.60 | 4.64 | 0.06 | 1.31% | 4.58 | 4.65 | 149642 | 6922.48 | 0.40% |
| 2025-12-31 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 105822 | 4844.19 | 0.28% |
| 2025-12-30 | 4.63 | 4.60 | -0.06 | -1.29% | 4.59 | 4.66 | 140324 | 6474.50 | 0.37% |
| 2025-12-29 | 4.72 | 4.66 | -0.06 | -1.27% | 4.64 | 4.72 | 145862 | 6809.76 | 0.39% |
| 2025-12-26 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 146538 | 6914.77 | 0.39% |
| 2025-12-25 | 4.72 | 4.71 | 0.00 | 0.00% | 4.68 | 4.72 | 89184 | 4196.14 | 0.24% |
| 2025-12-24 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.72 | 121182 | 5688.04 | 0.32% |
| 2025-12-23 | 4.69 | 4.67 | -0.01 | -0.21% | 4.65 | 4.72 | 99757 | 4664.65 | 0.26% |
| 2025-12-22 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.69 | 102432 | 4788.21 | 0.27% |
| 2025-12-19 | 4.62 | 4.67 | 0.03 | 0.65% | 4.62 | 4.68 | 112327 | 5236.46 | 0.30% |
| 2025-12-18 | 4.62 | 4.64 | -0.01 | -0.22% | 4.60 | 4.66 | 89007 | 4121.88 | 0.23% |
| 2025-12-17 | 4.65 | 4.66 | 0.02 | 0.43% | 4.57 | 4.66 | 139750 | 6447.11 | 0.37% |
| 2025-12-16 | 4.74 | 4.64 | -0.09 | -1.90% | 4.63 | 4.75 | 140152 | 6522.32 | 0.37% |
| 2025-12-15 | 4.71 | 4.73 | 0.04 | 0.85% | 4.68 | 4.78 | 181267 | 8589.37 | 0.48% |
| 2025-12-12 | 4.63 | 4.69 | 0.06 | 1.30% | 4.62 | 4.70 | 232233 | 10839.26 | 0.61% |
| 2025-12-11 | 4.63 | 4.63 | 0.01 | 0.22% | 4.61 | 4.66 | 141478 | 6561.79 | 0.37% |
| 2025-12-10 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.65 | 156070 | 7171.81 | 0.41% |
| 2025-12-09 | 4.62 | 4.60 | -0.03 | -0.65% | 4.60 | 4.65 | 101755 | 4696.85 | 0.27% |
| 2025-12-08 | 4.69 | 4.63 | -0.06 | -1.28% | 4.61 | 4.70 | 195728 | 9097.14 | 0.52% |
| 2025-12-05 | 4.63 | 4.69 | 0.05 | 1.08% | 4.61 | 4.69 | 137956 | 6419.77 | 0.36% |
| 2025-12-04 | 4.70 | 4.64 | -0.05 | -1.07% | 4.62 | 4.70 | 156331 | 7255.83 | 0.41% |
| 2025-12-03 | 4.69 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 152518 | 7164.51 | 0.40% |
| 2025-12-02 | 4.70 | 4.70 | -0.01 | -0.21% | 4.63 | 4.70 | 168313 | 7856.99 | 0.44% |
| 2025-12-01 | 4.83 | 4.71 | -0.12 | -2.48% | 4.67 | 4.83 | 379426 | 17946.60 | 1.00% |
| 2025-11-28 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.84 | 110752 | 5329.12 | 0.29% |
| 2025-11-27 | 4.82 | 4.80 | -0.02 | -0.41% | 4.79 | 4.86 | 144575 | 6975.24 | 0.38% |
| 2025-11-26 | 4.85 | 4.82 | -0.02 | -0.41% | 4.81 | 4.88 | 138168 | 6692.97 | 0.36% |
| 2025-11-25 | 4.93 | 4.84 | -0.04 | -0.82% | 4.84 | 4.93 | 206125 | 10025.62 | 0.54% |
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。
