| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 4.90 | 4.88 | 0.03 | 0.62% | 4.86 | 4.92 | 142693 | 6973.50 | 0.38% |
| 2025-11-21 | 5.01 | 4.85 | -0.19 | -3.77% | 4.85 | 5.05 | 222016 | 10949.00 | 0.59% |
| 2025-11-20 | 5.10 | 5.04 | -0.06 | -1.18% | 5.03 | 5.11 | 139337 | 7051.94 | 0.37% |
| 2025-11-19 | 5.12 | 5.10 | -0.03 | -0.58% | 5.07 | 5.16 | 132701 | 6765.05 | 0.35% |
| 2025-11-18 | 5.18 | 5.13 | -0.06 | -1.16% | 5.12 | 5.20 | 170868 | 8793.97 | 0.45% |
| 2025-11-17 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.26 | 169024 | 8780.07 | 0.45% |
| 2025-11-14 | 5.30 | 5.26 | -0.03 | -0.57% | 5.22 | 5.34 | 269005 | 14185.27 | 0.71% |
| 2025-11-13 | 5.18 | 5.29 | 0.12 | 2.32% | 5.12 | 5.34 | 380398 | 19966.69 | 1.00% |
| 2025-11-12 | 5.27 | 5.17 | -0.06 | -1.15% | 5.15 | 5.29 | 232884 | 12100.33 | 0.61% |
| 2025-11-11 | 5.14 | 5.23 | 0.12 | 2.35% | 5.11 | 5.25 | 358524 | 18656.82 | 0.95% |
| 2025-11-10 | 5.14 | 5.11 | -0.03 | -0.58% | 5.10 | 5.16 | 186307 | 9543.56 | 0.49% |
| 2025-11-07 | 5.15 | 5.14 | 0.01 | 0.19% | 5.12 | 5.18 | 229649 | 11812.83 | 0.61% |
| 2025-11-06 | 5.15 | 5.13 | 0.00 | 0.00% | 5.12 | 5.27 | 366157 | 18919.92 | 0.97% |
| 2025-11-05 | 4.86 | 5.13 | 0.24 | 4.91% | 4.86 | 5.18 | 496742 | 25148.19 | 1.31% |
| 2025-11-04 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.93 | 133161 | 6522.78 | 0.35% |
| 2025-11-03 | 4.91 | 4.90 | -0.03 | -0.61% | 4.86 | 4.93 | 215947 | 10584.30 | 0.57% |
| 2025-10-31 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 4.98 | 181394 | 8915.62 | 0.48% |
| 2025-10-30 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 190837 | 9461.85 | 0.50% |
| 2025-10-29 | 4.95 | 4.97 | 0.02 | 0.40% | 4.87 | 4.97 | 214227 | 10569.06 | 0.57% |
| 2025-10-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 198491 | 9831.09 | 0.52% |
| 2025-10-27 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.04 | 212876 | 10624.66 | 0.56% |
| 2025-10-24 | 5.10 | 4.99 | -0.08 | -1.58% | 4.98 | 5.10 | 227051 | 11377.68 | 0.60% |
| 2025-10-23 | 4.98 | 5.07 | 0.10 | 2.01% | 4.93 | 5.08 | 303968 | 15310.96 | 0.80% |
| 2025-10-22 | 5.05 | 4.97 | -0.08 | -1.58% | 4.97 | 5.07 | 201782 | 10092.84 | 0.53% |
| 2025-10-21 | 4.95 | 5.05 | 0.09 | 1.81% | 4.94 | 5.08 | 349487 | 17574.73 | 0.92% |
| 2025-10-20 | 5.03 | 4.96 | 0.04 | 0.81% | 4.91 | 5.06 | 416847 | 20719.12 | 1.10% |
| 2025-10-17 | 5.01 | 4.92 | 0.03 | 0.61% | 4.91 | 5.13 | 589500 | 29441.20 | 1.56% |
| 2025-10-16 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.94 | 168427 | 8240.94 | 0.44% |
| 2025-10-15 | 4.84 | 4.92 | 0.06 | 1.23% | 4.83 | 4.93 | 225753 | 11067.54 | 0.60% |
| 2025-10-14 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.94 | 213605 | 10446.65 | 0.56% |
| 2025-10-13 | 4.76 | 4.88 | 0.01 | 0.21% | 4.72 | 4.90 | 279965 | 13544.03 | 0.74% |
| 2025-10-10 | 4.84 | 4.87 | 0.02 | 0.41% | 4.81 | 4.89 | 213841 | 10387.09 | 0.56% |
| 2025-10-09 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.85 | 242379 | 11687.48 | 0.64% |
| 2025-09-30 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 161793 | 7710.35 | 0.43% |
| 2025-09-29 | 4.71 | 4.81 | 0.10 | 2.12% | 4.68 | 4.85 | 281352 | 13440.94 | 0.74% |
| 2025-09-26 | 4.67 | 4.71 | 0.02 | 0.43% | 4.65 | 4.76 | 166176 | 7848.49 | 0.44% |
| 2025-09-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 112316 | 5260.80 | 0.30% |
| 2025-09-24 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 129119 | 6046.73 | 0.34% |
| 2025-09-23 | 4.66 | 4.67 | -0.01 | -0.21% | 4.57 | 4.70 | 196915 | 9107.13 | 0.52% |
| 2025-09-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.63 | 4.74 | 181146 | 8445.98 | 0.48% |
| 2025-09-19 | 4.77 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 148169 | 7022.67 | 0.39% |
| 2025-09-18 | 4.84 | 4.78 | -0.09 | -1.85% | 4.75 | 4.88 | 194473 | 9371.89 | 0.51% |
| 2025-09-17 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 199211 | 9631.46 | 0.53% |
| 2025-09-16 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 164447 | 7925.85 | 0.43% |
| 2025-09-15 | 4.88 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 179098 | 8717.85 | 0.47% |
| 2025-09-12 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.93 | 260342 | 12723.58 | 0.69% |
| 2025-09-11 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.99 | 423567 | 20681.43 | 1.12% |
| 2025-09-10 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.85 | 148140 | 7133.43 | 0.39% |
| 2025-09-09 | 4.86 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 178807 | 8657.94 | 0.47% |
| 2025-09-08 | 4.80 | 4.84 | 0.05 | 1.04% | 4.79 | 4.87 | 257418 | 12454.96 | 0.68% |
| 2025-09-05 | 4.67 | 4.79 | 0.11 | 2.35% | 4.65 | 4.79 | 212071 | 10054.28 | 0.56% |
| 2025-09-04 | 4.65 | 4.68 | 0.04 | 0.86% | 4.62 | 4.71 | 164438 | 7678.66 | 0.43% |
| 2025-09-03 | 4.79 | 4.64 | -0.15 | -3.13% | 4.63 | 4.80 | 209230 | 9820.74 | 0.55% |
| 2025-09-02 | 4.71 | 4.79 | 0.07 | 1.48% | 4.69 | 4.79 | 259898 | 12357.35 | 0.69% |
| 2025-09-01 | 4.75 | 4.72 | -0.01 | -0.21% | 4.68 | 4.76 | 125645 | 5919.87 | 0.33% |
| 2025-08-29 | 4.73 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 159217 | 7557.75 | 0.42% |
| 2025-08-28 | 4.71 | 4.75 | 0.03 | 0.64% | 4.62 | 4.75 | 209132 | 9825.28 | 0.55% |
| 2025-08-27 | 4.80 | 4.72 | -0.08 | -1.67% | 4.72 | 4.83 | 196806 | 9418.13 | 0.52% |
| 2025-08-26 | 4.82 | 4.80 | -0.02 | -0.41% | 4.80 | 4.84 | 180726 | 8720.28 | 0.48% |
| 2025-08-25 | 4.79 | 4.82 | 0.04 | 0.84% | 4.77 | 4.83 | 230870 | 11106.01 | 0.61% |
| 2025-08-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.72 | 4.79 | 150112 | 7134.06 | 0.40% |
| 2025-08-21 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 160935 | 7687.30 | 0.42% |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 148143 | 6989.07 | 0.39% |
| 2025-08-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.73 | 114214 | 5374.38 | 0.30% |
| 2025-08-18 | 4.71 | 4.71 | 0.01 | 0.21% | 4.69 | 4.74 | 153356 | 7235.59 | 0.40% |
| 2025-08-15 | 4.69 | 4.70 | 0.01 | 0.21% | 4.68 | 4.74 | 148201 | 6967.81 | 0.39% |
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。
