| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 4.26 | 4.26 | 0.00 | 0.00% | 4.25 | 4.30 | 94985 | 4059.43 | 0.42% |
| 2025-02-28 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.36 | 149922 | 6439.89 | 0.66% |
| 2025-02-27 | 4.38 | 4.34 | -0.04 | -0.91% | 4.31 | 4.39 | 128045 | 5553.79 | 0.57% |
| 2025-02-26 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.39 | 101171 | 4416.66 | 0.45% |
| 2025-02-25 | 4.40 | 4.36 | -0.06 | -1.36% | 4.34 | 4.41 | 119383 | 5209.45 | 0.53% |
| 2025-02-24 | 4.38 | 4.42 | 0.05 | 1.14% | 4.37 | 4.45 | 199715 | 8815.97 | 0.88% |
| 2025-02-21 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.41 | 167537 | 7326.92 | 0.74% |
| 2025-02-20 | 4.43 | 4.39 | -0.04 | -0.90% | 4.33 | 4.43 | 170866 | 7457.85 | 0.76% |
| 2025-02-19 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 178234 | 7867.63 | 0.79% |
| 2025-02-18 | 4.43 | 4.45 | 0.03 | 0.68% | 4.36 | 4.53 | 351812 | 15676.80 | 1.56% |
| 2025-02-17 | 4.26 | 4.42 | 0.16 | 3.76% | 4.21 | 4.49 | 425933 | 18606.28 | 1.89% |
| 2025-02-14 | 4.24 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 95475 | 4060.38 | 0.42% |
| 2025-02-13 | 4.29 | 4.25 | -0.04 | -0.93% | 4.24 | 4.30 | 118868 | 5076.33 | 0.53% |
| 2025-02-12 | 4.27 | 4.29 | 0.03 | 0.70% | 4.24 | 4.29 | 110461 | 4712.45 | 0.49% |
| 2025-02-11 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 126322 | 5367.76 | 0.56% |
| 2025-02-10 | 4.25 | 4.29 | 0.06 | 1.42% | 4.25 | 4.30 | 158153 | 6763.86 | 0.70% |
| 2025-02-07 | 4.21 | 4.23 | 0.04 | 0.95% | 4.17 | 4.26 | 148974 | 6295.14 | 0.66% |
| 2025-02-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.13 | 4.20 | 129247 | 5389.02 | 0.57% |
| 2025-02-05 | 4.15 | 4.17 | 0.03 | 0.72% | 4.13 | 4.19 | 103790 | 4324.83 | 0.46% |
| 2025-01-27 | 4.10 | 4.14 | 0.05 | 1.22% | 4.10 | 4.19 | 121834 | 5062.48 | 0.54% |
| 2025-01-24 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.13 | 115698 | 4746.53 | 0.51% |
| 2025-01-23 | 4.17 | 4.13 | 0.00 | 0.00% | 4.12 | 4.21 | 108176 | 4510.40 | 0.48% |
| 2025-01-22 | 4.11 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 74753 | 3085.14 | 0.33% |
| 2025-01-21 | 4.15 | 4.13 | -0.02 | -0.48% | 4.09 | 4.17 | 66421 | 2732.75 | 0.29% |
| 2025-01-20 | 4.18 | 4.15 | -0.02 | -0.48% | 4.13 | 4.20 | 90563 | 3763.89 | 0.40% |
| 2025-01-17 | 4.15 | 4.17 | 0.01 | 0.24% | 4.14 | 4.19 | 80466 | 3353.10 | 0.36% |
| 2025-01-16 | 4.16 | 4.16 | 0.00 | 0.00% | 4.15 | 4.20 | 97707 | 4077.78 | 0.43% |
| 2025-01-15 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.18 | 92510 | 3840.65 | 0.41% |
| 2025-01-14 | 4.11 | 4.18 | 0.06 | 1.46% | 4.11 | 4.18 | 139219 | 5780.21 | 0.62% |
| 2025-01-13 | 4.07 | 4.12 | 0.03 | 0.73% | 4.04 | 4.13 | 96418 | 3943.50 | 0.43% |
| 2025-01-10 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 83221 | 3410.91 | 0.37% |
| 2025-01-09 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 103151 | 4261.86 | 0.46% |
| 2025-01-08 | 4.11 | 4.17 | 0.05 | 1.21% | 4.05 | 4.18 | 151224 | 6230.10 | 0.67% |
| 2025-01-07 | 4.15 | 4.12 | -0.04 | -0.96% | 4.08 | 4.17 | 96788 | 3981.56 | 0.43% |
| 2025-01-06 | 4.10 | 4.16 | 0.06 | 1.46% | 4.06 | 4.17 | 127268 | 5257.45 | 0.56% |
| 2025-01-03 | 4.11 | 4.10 | 0.01 | 0.24% | 4.07 | 4.17 | 146190 | 6020.13 | 0.65% |
| 2025-01-02 | 4.20 | 4.09 | -0.09 | -2.15% | 4.06 | 4.20 | 155513 | 6420.41 | 0.69% |
| 2024-12-31 | 4.27 | 4.18 | -0.08 | -1.88% | 4.16 | 4.30 | 160027 | 6728.21 | 0.71% |
| 2024-12-30 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 132274 | 5656.54 | 0.59% |
| 2024-12-27 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.35 | 126732 | 5475.84 | 0.56% |
| 2024-12-26 | 4.35 | 4.31 | -0.04 | -0.92% | 4.30 | 4.37 | 94756 | 4106.91 | 0.42% |
| 2024-12-25 | 4.41 | 4.35 | -0.05 | -1.14% | 4.31 | 4.41 | 107537 | 4671.12 | 0.48% |
| 2024-12-24 | 4.35 | 4.40 | 0.05 | 1.15% | 4.33 | 4.43 | 132402 | 5822.20 | 0.59% |
| 2024-12-23 | 4.45 | 4.35 | -0.10 | -2.25% | 4.34 | 4.47 | 167814 | 7360.62 | 0.74% |
| 2024-12-20 | 4.52 | 4.45 | -0.09 | -1.98% | 4.44 | 4.54 | 189625 | 8471.86 | 0.84% |
| 2024-12-19 | 4.50 | 4.54 | 0.03 | 0.67% | 4.45 | 4.54 | 174031 | 7827.95 | 0.77% |
| 2024-12-18 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.55 | 129620 | 5862.48 | 0.57% |
| 2024-12-17 | 4.57 | 4.48 | -0.06 | -1.32% | 4.45 | 4.59 | 187300 | 8454.51 | 0.83% |
| 2024-12-16 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.59 | 134906 | 6137.40 | 0.60% |
| 2024-12-13 | 4.64 | 4.55 | -0.11 | -2.36% | 4.54 | 4.66 | 198169 | 9068.13 | 0.88% |
| 2024-12-12 | 4.66 | 4.66 | 0.00 | 0.00% | 4.61 | 4.68 | 114333 | 5306.60 | 0.51% |
| 2024-12-11 | 4.59 | 4.66 | 0.07 | 1.53% | 4.57 | 4.66 | 190876 | 8851.53 | 0.85% |
| 2024-12-10 | 4.65 | 4.59 | 0.01 | 0.22% | 4.58 | 4.69 | 181699 | 8400.35 | 0.80% |
| 2024-12-09 | 4.59 | 4.58 | -0.01 | -0.22% | 4.55 | 4.62 | 148139 | 6794.43 | 0.66% |
| 2024-12-06 | 4.52 | 4.59 | 0.07 | 1.55% | 4.50 | 4.61 | 164032 | 7480.08 | 0.73% |
| 2024-12-05 | 4.53 | 4.52 | -0.01 | -0.22% | 4.50 | 4.54 | 113789 | 5141.30 | 0.50% |
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。
