| 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 | 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% |
| 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% |
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。
