| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.50 | 2.51 | -0.01 | -0.40% | 2.48 | 2.55 | 113802 | 2861.86 | 1.11% | 0.00 |
| 2025-12-17 | 2.49 | 2.52 | -0.01 | -0.40% | 2.47 | 2.54 | 166090 | 4146.02 | 1.62% | 62.00 |
| 2025-12-16 | 2.55 | 2.53 | 0.05 | 2.02% | 2.52 | 2.66 | 278559 | 7155.43 | 2.71% | 0.00 |
| 2025-12-15 | 2.54 | 2.48 | -0.08 | -3.13% | 2.47 | 2.55 | 187179 | 4666.97 | 1.82% | 0.00 |
| 2025-12-12 | 2.57 | 2.56 | 0.02 | 0.79% | 2.54 | 2.63 | 178543 | 4601.85 | 1.74% | 22.00 |
| 2025-12-11 | 2.63 | 2.54 | -0.08 | -3.05% | 2.54 | 2.67 | 178796 | 4630.46 | 1.74% | 10.00 |
| 2025-12-10 | 2.61 | 2.62 | -0.02 | -0.76% | 2.56 | 2.64 | 212554 | 5502.70 | 2.07% | 0.00 |
| 2025-12-09 | 2.50 | 2.64 | 0.12 | 4.76% | 2.50 | 2.69 | 371441 | 9733.18 | 3.62% | 10.00 |
| 2025-12-08 | 2.48 | 2.52 | 0.03 | 1.20% | 2.48 | 2.56 | 176575 | 4458.36 | 1.72% | 20.00 |
| 2025-12-05 | 2.47 | 2.49 | 0.01 | 0.40% | 2.42 | 2.49 | 166666 | 4095.35 | 1.62% | 97.00 |
| 2025-12-04 | 2.47 | 2.48 | 0.00 | 0.00% | 2.44 | 2.52 | 157620 | 3924.09 | 1.54% | 0.00 |
| 2025-12-03 | 2.53 | 2.48 | -0.05 | -1.98% | 2.45 | 2.55 | 177812 | 4426.91 | 1.73% | 0.00 |
| 2025-12-02 | 2.54 | 2.53 | -0.02 | -0.78% | 2.47 | 2.56 | 211264 | 5295.90 | 2.06% | 0.00 |
| 2025-12-01 | 2.58 | 2.55 | -0.05 | -1.92% | 2.54 | 2.63 | 259099 | 6698.60 | 2.52% | 0.00 |
| 2025-11-28 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.63 | 209208 | 5441.78 | 2.04% | 0.00 |
| 2025-11-27 | 2.61 | 2.56 | -0.08 | -3.03% | 2.54 | 2.63 | 249044 | 6399.77 | 2.43% | 0.00 |
| 2025-11-26 | 2.48 | 2.64 | 0.15 | 6.02% | 2.48 | 2.68 | 390085 | 10090.75 | 3.80% | 10.00 |
| 2025-11-25 | 2.45 | 2.49 | 0.05 | 2.05% | 2.45 | 2.52 | 240253 | 5971.11 | 2.34% | 0.00 |
| 2025-11-24 | 2.48 | 2.44 | -0.03 | -1.21% | 2.41 | 2.54 | 315789 | 7748.23 | 3.08% | 0.00 |
| 2025-11-21 | 2.55 | 2.47 | -0.13 | -5.00% | 2.46 | 2.70 | 462995 | 11958.72 | 4.51% | 2.00 |
| 2025-11-20 | 2.59 | 2.60 | 0.01 | 0.39% | 2.47 | 2.76 | 505177 | 13148.66 | 4.92% | 0.00 |
| 2025-11-19 | 2.69 | 2.59 | -0.15 | -5.47% | 2.56 | 2.79 | 521580 | 13763.72 | 5.08% | 0.00 |
| 2025-11-18 | 3.00 | 2.74 | -0.22 | -7.43% | 2.72 | 3.00 | 787395 | 22225.33 | 7.67% | 0.00 |
| 2025-11-17 | 2.66 | 2.96 | 0.31 | 11.70% | 2.66 | 3.00 | 801517 | 22615.41 | 7.81% | 0.00 |
| 2025-11-14 | 2.60 | 2.65 | 0.05 | 1.92% | 2.59 | 2.74 | 546860 | 14548.39 | 5.33% | 0.00 |
| 2025-11-13 | 2.51 | 2.60 | 0.10 | 4.00% | 2.48 | 2.70 | 593353 | 15379.09 | 5.78% | 0.00 |
| 2025-11-12 | 2.50 | 2.50 | 0.01 | 0.40% | 2.46 | 2.58 | 445598 | 11203.62 | 4.34% | 35.00 |
| 2025-11-11 | 2.37 | 2.49 | 0.11 | 4.62% | 2.36 | 2.54 | 633057 | 15738.01 | 6.17% | 66.00 |
| 2025-11-10 | 2.31 | 2.38 | 0.06 | 2.59% | 2.31 | 2.38 | 247230 | 5807.18 | 2.41% | 0.00 |
| 2025-11-07 | 2.28 | 2.32 | 0.03 | 1.31% | 2.26 | 2.33 | 169880 | 3926.77 | 1.66% | 0.00 |
| 2025-11-06 | 2.31 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 160328 | 3672.80 | 1.56% | 0.00 |
| 2025-11-05 | 2.29 | 2.31 | -0.01 | -0.43% | 2.27 | 2.36 | 240930 | 5592.40 | 2.35% | 129.00 |
| 2025-11-04 | 2.25 | 2.32 | 0.06 | 2.65% | 2.24 | 2.36 | 303899 | 7031.48 | 2.96% | 124.00 |
| 2025-11-03 | 2.23 | 2.26 | 0.01 | 0.44% | 2.21 | 2.28 | 213265 | 4776.41 | 2.08% | 0.00 |
| 2025-10-31 | 2.24 | 2.25 | 0.01 | 0.45% | 2.23 | 2.26 | 101547 | 2282.88 | 0.99% | 0.00 |
| 2025-10-30 | 2.26 | 2.24 | -0.03 | -1.32% | 2.24 | 2.29 | 139316 | 3148.25 | 1.36% | 0.00 |
| 2025-10-29 | 2.32 | 2.27 | -0.05 | -2.16% | 2.27 | 2.32 | 184062 | 4206.02 | 1.79% | 8.00 |
| 2025-10-28 | 2.26 | 2.32 | 0.06 | 2.65% | 2.24 | 2.38 | 297365 | 6916.81 | 2.90% | 0.00 |
| 2025-10-27 | 2.26 | 2.26 | -0.01 | -0.44% | 2.23 | 2.30 | 143952 | 3249.74 | 1.40% | 0.00 |
| 2025-10-24 | 2.25 | 2.27 | 0.04 | 1.79% | 2.21 | 2.28 | 169826 | 3833.05 | 1.65% | 0.00 |
| 2025-10-23 | 2.25 | 2.23 | -0.04 | -1.76% | 2.21 | 2.26 | 117738 | 2631.14 | 1.15% | 0.00 |
| 2025-10-22 | 2.24 | 2.27 | 0.03 | 1.34% | 2.23 | 2.32 | 151004 | 3436.26 | 1.47% | 0.00 |
| 2025-10-21 | 2.20 | 2.24 | 0.04 | 1.82% | 2.18 | 2.25 | 121339 | 2696.14 | 1.18% | 64.00 |
| 2025-10-20 | 2.18 | 2.20 | 0.03 | 1.38% | 2.16 | 2.20 | 97855 | 2133.73 | 0.95% | 0.00 |
| 2025-10-17 | 2.21 | 2.17 | -0.06 | -2.69% | 2.17 | 2.23 | 133974 | 2942.33 | 1.31% | 0.00 |
| 2025-10-16 | 2.19 | 2.23 | 0.05 | 2.29% | 2.17 | 2.30 | 199963 | 4488.85 | 1.95% | 0.00 |
| 2025-10-15 | 2.19 | 2.18 | -0.01 | -0.46% | 2.16 | 2.19 | 108530 | 2362.20 | 1.06% | 0.00 |
| 2025-10-14 | 2.19 | 2.19 | -0.01 | -0.45% | 2.18 | 2.23 | 99036 | 2179.54 | 0.97% | 0.00 |
| 2025-10-13 | 2.22 | 2.20 | -0.06 | -2.65% | 2.13 | 2.22 | 153332 | 3361.66 | 1.49% | 0.00 |
| 2025-10-10 | 2.25 | 2.26 | 0.02 | 0.89% | 2.23 | 2.28 | 133236 | 3013.87 | 1.30% | 0.00 |
| 2025-10-09 | 2.29 | 2.24 | -0.05 | -2.18% | 2.23 | 2.29 | 204017 | 4602.94 | 1.99% | 0.00 |
| 2025-09-30 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.30 | 100108 | 2285.50 | 0.98% | 0.00 |
| 2025-09-29 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.30 | 140091 | 3190.72 | 1.37% | 50.00 |
| 2025-09-26 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.32 | 121254 | 2784.43 | 1.18% | 0.00 |
| 2025-09-25 | 2.29 | 2.30 | 0.00 | 0.00% | 2.28 | 2.32 | 118815 | 2732.56 | 1.16% | 0.00 |
| 2025-09-24 | 2.30 | 2.30 | -0.01 | -0.43% | 2.26 | 2.31 | 106563 | 2442.04 | 1.04% | 0.00 |
| 2025-09-23 | 2.35 | 2.31 | -0.03 | -1.28% | 2.26 | 2.37 | 174892 | 4035.44 | 1.70% | 0.00 |
| 2025-09-22 | 2.35 | 2.34 | -0.09 | -3.70% | 2.31 | 2.39 | 252429 | 5912.00 | 2.46% | 0.00 |
| 2025-09-19 | 2.23 | 2.43 | 0.20 | 8.97% | 2.18 | 2.48 | 497892 | 11546.36 | 4.85% | 341.00 |
| 2025-09-18 | 2.30 | 2.23 | -0.07 | -3.04% | 2.21 | 2.31 | 268644 | 6073.57 | 2.62% | 2.00 |
| 2025-09-17 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.33 | 152906 | 3530.58 | 1.49% | 0.00 |
| 2025-09-16 | 2.33 | 2.33 | 0.00 | 0.00% | 2.31 | 2.33 | 132012 | 3067.09 | 1.29% | 0.00 |
| 2025-09-15 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 165428 | 3861.50 | 1.61% | 0.00 |
| 2025-09-12 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 160426 | 3778.30 | 1.56% | 0.00 |
| 2025-09-11 | 2.37 | 2.36 | -0.03 | -1.26% | 2.33 | 2.38 | 209858 | 4927.06 | 2.04% | 0.00 |
| 2025-09-10 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.40 | 197401 | 4663.94 | 1.92% | 79.00 |
| 2025-09-09 | 2.35 | 2.36 | 0.00 | 0.00% | 2.34 | 2.37 | 131030 | 3082.99 | 1.28% | 0.00 |
| 2025-09-08 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.38 | 175537 | 4134.21 | 1.71% | 28.00 |
| 2025-09-05 | 2.33 | 2.34 | 0.01 | 0.43% | 2.31 | 2.34 | 158926 | 3703.65 | 1.55% | 0.00 |
| 2025-09-04 | 2.35 | 2.33 | -0.03 | -1.27% | 2.32 | 2.37 | 149100 | 3495.72 | 1.45% | 0.00 |
| 2025-09-03 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 147975 | 3480.03 | 1.44% | 0.00 |
| 2025-09-02 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 208023 | 4932.46 | 2.03% | 1.00 |
| 2025-09-01 | 2.42 | 2.41 | -0.01 | -0.41% | 2.38 | 2.43 | 189414 | 4552.23 | 1.85% | 0.00 |
| 2025-08-29 | 2.47 | 2.42 | -0.06 | -2.42% | 2.42 | 2.51 | 219644 | 5353.37 | 2.14% | 0.00 |
| 2025-08-28 | 2.47 | 2.48 | 0.00 | 0.00% | 2.42 | 2.55 | 320084 | 7938.98 | 3.12% | 83.00 |
| 2025-08-27 | 2.40 | 2.48 | 0.07 | 2.90% | 2.40 | 2.62 | 530387 | 13346.85 | 5.17% | 0.00 |
| 2025-08-26 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.41 | 204296 | 4882.15 | 1.99% | 0.00 |
| 2025-08-25 | 2.38 | 2.39 | -0.01 | -0.42% | 2.37 | 2.41 | 243201 | 5818.63 | 2.37% | 0.00 |
| 2025-08-22 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.46 | 258805 | 6256.45 | 2.53% | 0.00 |
| 2025-08-21 | 2.41 | 2.43 | 0.03 | 1.25% | 2.40 | 2.45 | 247899 | 6024.32 | 2.42% | 0.00 |
ST纳川(300198)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。
