| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 32.87 | 33.48 | 0.61 | 1.86% | 32.80 | 33.50 | 32203 | 10687.96 | 3.64% | 0.00 |
| 2025-10-24 | 32.70 | 32.87 | 0.33 | 1.01% | 32.51 | 33.02 | 23328 | 7656.89 | 2.63% | 0.00 |
| 2025-10-23 | 31.77 | 32.54 | 0.67 | 2.10% | 31.32 | 32.78 | 34533 | 11099.83 | 3.90% | 0.00 |
| 2025-10-22 | 31.88 | 31.87 | -0.14 | -0.44% | 31.60 | 32.38 | 20343 | 6512.54 | 2.30% | 0.00 |
| 2025-10-21 | 32.30 | 32.01 | -0.78 | -2.38% | 31.52 | 32.53 | 35597 | 11369.94 | 4.02% | 0.00 |
| 2025-10-20 | 32.32 | 32.79 | 0.92 | 2.89% | 31.90 | 32.93 | 25600 | 8346.70 | 2.89% | 10.00 |
| 2025-10-17 | 32.36 | 31.87 | -0.46 | -1.42% | 31.80 | 32.62 | 24612 | 7918.12 | 2.78% | 0.00 |
| 2025-10-16 | 32.98 | 32.33 | -0.83 | -2.50% | 32.20 | 32.98 | 24036 | 7816.00 | 2.71% | 0.00 |
| 2025-10-15 | 32.52 | 33.16 | 0.73 | 2.25% | 32.32 | 33.25 | 28319 | 9308.84 | 3.20% | 0.00 |
| 2025-10-14 | 33.70 | 32.43 | -1.23 | -3.65% | 32.23 | 34.36 | 40088 | 13295.28 | 4.53% | 0.00 |
| 2025-10-13 | 31.51 | 33.66 | -1.64 | -4.65% | 31.40 | 33.85 | 47665 | 15737.27 | 5.38% | 0.00 |
| 2025-10-10 | 35.00 | 35.30 | 0.08 | 0.23% | 34.94 | 36.58 | 44235 | 15842.56 | 4.99% | 0.00 |
| 2025-10-09 | 35.80 | 35.22 | -0.40 | -1.12% | 34.90 | 35.80 | 45408 | 16018.56 | 5.17% | 8.00 |
| 2025-09-30 | 36.08 | 35.62 | -0.48 | -1.33% | 35.56 | 36.66 | 47941 | 17252.96 | 5.45% | 0.00 |
| 2025-09-29 | 37.07 | 36.10 | -1.05 | -2.83% | 35.52 | 37.07 | 69354 | 25042.34 | 7.89% | 0.00 |
| 2025-09-26 | 36.40 | 37.15 | 0.89 | 2.45% | 35.25 | 37.35 | 94685 | 34693.90 | 10.77% | 0.00 |
| 2025-09-25 | 35.75 | 36.26 | 0.51 | 1.43% | 35.51 | 37.28 | 57845 | 21162.03 | 6.58% | 0.00 |
| 2025-09-24 | 35.51 | 35.75 | 0.01 | 0.03% | 35.04 | 35.91 | 36702 | 13053.91 | 4.18% | 10.00 |
| 2025-09-23 | 36.10 | 35.74 | -0.60 | -1.65% | 34.92 | 36.40 | 46576 | 16523.30 | 5.30% | 1.00 |
| 2025-09-22 | 35.92 | 36.34 | 0.42 | 1.17% | 35.73 | 36.39 | 37135 | 13426.45 | 4.22% | 0.00 |
| 2025-09-19 | 37.00 | 35.92 | -1.35 | -3.62% | 35.70 | 37.13 | 61454 | 22214.59 | 6.99% | 14.00 |
| 2025-09-18 | 37.83 | 37.27 | -0.94 | -2.46% | 36.51 | 38.48 | 103011 | 38828.59 | 11.72% | 10.00 |
| 2025-09-17 | 37.00 | 38.21 | 0.97 | 2.60% | 36.80 | 38.63 | 128281 | 48809.32 | 14.59% | 0.00 |
| 2025-09-16 | 35.61 | 37.24 | 1.44 | 4.02% | 35.61 | 37.47 | 82006 | 30059.69 | 9.33% | 3.00 |
| 2025-09-15 | 35.57 | 35.80 | 0.00 | 0.00% | 35.57 | 36.69 | 48596 | 17543.93 | 5.53% | 0.00 |
| 2025-09-12 | 36.19 | 35.80 | -0.60 | -1.65% | 35.60 | 36.59 | 50525 | 18208.07 | 5.75% | 1.00 |
| 2025-09-11 | 35.04 | 36.40 | 1.01 | 2.85% | 34.92 | 36.51 | 61676 | 22093.45 | 7.02% | 1.00 |
| 2025-09-10 | 35.90 | 35.39 | -0.89 | -2.45% | 35.05 | 36.54 | 57999 | 20664.43 | 6.60% | 0.00 |
| 2025-09-09 | 37.39 | 36.28 | -1.48 | -3.92% | 36.18 | 37.39 | 96062 | 35249.46 | 10.93% | 6.00 |
| 2025-09-08 | 35.00 | 37.76 | 2.65 | 7.55% | 35.00 | 37.94 | 133972 | 49538.40 | 15.24% | 27.00 |
| 2025-09-05 | 33.77 | 35.11 | 1.41 | 4.18% | 33.60 | 35.18 | 51558 | 17871.99 | 5.87% | 0.00 |
| 2025-09-04 | 34.48 | 33.70 | -0.76 | -2.21% | 32.97 | 35.12 | 53091 | 18156.97 | 6.04% | 0.00 |
| 2025-09-03 | 35.57 | 34.46 | -1.51 | -4.20% | 34.35 | 36.04 | 60724 | 21364.04 | 6.91% | 5.00 |
| 2025-09-02 | 35.00 | 35.97 | 0.93 | 2.65% | 33.67 | 36.44 | 106517 | 37353.50 | 12.12% | 0.00 |
| 2025-09-01 | 35.05 | 35.04 | -0.24 | -0.68% | 34.71 | 35.58 | 53476 | 18718.25 | 6.08% | 0.00 |
| 2025-08-29 | 35.40 | 35.28 | -0.11 | -0.31% | 34.79 | 36.07 | 61055 | 21627.97 | 6.95% | 0.00 |
| 2025-08-28 | 35.14 | 35.39 | -0.11 | -0.31% | 33.79 | 35.65 | 89800 | 31216.02 | 10.22% | 0.00 |
| 2025-08-27 | 37.95 | 35.50 | -2.71 | -7.09% | 35.35 | 38.52 | 126105 | 46546.33 | 14.35% | 8.00 |
| 2025-08-26 | 38.82 | 38.21 | -0.89 | -2.28% | 37.89 | 38.82 | 78300 | 29904.48 | 8.91% | 3.00 |
| 2025-08-25 | 39.20 | 39.10 | 0.00 | 0.00% | 38.33 | 39.88 | 99919 | 39042.03 | 11.37% | 0.00 |
| 2025-08-22 | 38.01 | 39.10 | 0.82 | 2.14% | 37.91 | 39.10 | 83060 | 31970.09 | 9.45% | 0.00 |
| 2025-08-21 | 38.70 | 38.28 | -0.05 | -0.13% | 37.85 | 39.05 | 68056 | 26103.46 | 7.74% | 0.00 |
| 2025-08-20 | 39.07 | 38.33 | -0.73 | -1.87% | 37.73 | 39.71 | 84787 | 32760.24 | 9.65% | 10.00 |
| 2025-08-19 | 40.51 | 39.06 | -2.16 | -5.24% | 38.53 | 40.51 | 142921 | 56158.68 | 16.26% | 5.00 |
| 2025-08-18 | 39.00 | 41.22 | 2.25 | 5.77% | 37.77 | 41.40 | 205884 | 81603.23 | 23.42% | 1005.00 |
| 2025-08-15 | 37.42 | 38.97 | 1.15 | 3.04% | 37.42 | 39.50 | 155229 | 60488.27 | 17.66% | 0.00 |
| 2025-08-14 | 38.03 | 37.82 | -0.49 | -1.28% | 37.46 | 39.40 | 138670 | 53343.74 | 15.77% | 1.00 |
| 2025-08-13 | 37.80 | 38.31 | 0.34 | 0.90% | 37.66 | 39.11 | 122805 | 47175.20 | 13.97% | 0.00 |
| 2025-08-12 | 38.66 | 37.97 | -1.44 | -3.65% | 37.71 | 39.08 | 128164 | 48905.52 | 14.58% | 8.00 |
| 2025-08-11 | 37.81 | 39.41 | 0.97 | 2.52% | 37.54 | 40.50 | 205369 | 80560.77 | 23.36% | 0.00 |
| 2025-08-08 | 39.70 | 38.44 | -2.04 | -5.04% | 38.25 | 40.25 | 143760 | 55805.95 | 16.35% | 7.00 |
| 2025-08-07 | 40.00 | 40.48 | -1.42 | -3.39% | 39.08 | 40.65 | 244212 | 97021.53 | 27.78% | 4.00 |
| 2025-08-06 | 35.49 | 41.90 | 5.76 | 15.94% | 35.49 | 42.67 | 301540 | 117664.98 | 34.30% | 36.00 |
| 2025-08-05 | 33.38 | 36.14 | 3.20 | 9.71% | 33.33 | 38.10 | 240210 | 86663.65 | 27.33% | 33.00 |
| 2025-08-04 | 31.72 | 32.94 | 1.06 | 3.32% | 31.68 | 32.96 | 78305 | 25501.03 | 8.91% | 11.00 |
| 2025-08-01 | 32.20 | 31.88 | -0.62 | -1.91% | 31.80 | 32.82 | 67739 | 21744.37 | 7.71% | 0.00 |
| 2025-07-31 | 32.40 | 32.50 | -0.35 | -1.07% | 32.10 | 33.50 | 88145 | 28789.49 | 10.03% | 0.00 |
| 2025-07-30 | 34.42 | 32.85 | -1.91 | -5.49% | 32.50 | 34.42 | 133397 | 44247.92 | 15.18% | 2.00 |
| 2025-07-29 | 33.49 | 34.76 | 0.82 | 2.42% | 32.52 | 35.27 | 182123 | 61895.41 | 20.72% | 0.00 |
| 2025-07-28 | 32.15 | 33.94 | 1.79 | 5.57% | 32.00 | 34.27 | 181917 | 61101.03 | 20.69% | 1.00 |
| 2025-07-25 | 32.12 | 32.15 | -0.13 | -0.40% | 31.48 | 32.41 | 102953 | 32944.09 | 11.71% | 6.00 |
| 2025-07-24 | 32.30 | 32.28 | -0.25 | -0.77% | 31.90 | 32.97 | 129424 | 41802.94 | 14.72% | 0.00 |
| 2025-07-23 | 32.70 | 32.53 | -1.60 | -4.69% | 31.42 | 33.34 | 172283 | 55873.43 | 19.60% | 0.00 |
| 2025-07-22 | 34.24 | 34.13 | -2.45 | -6.70% | 33.71 | 35.28 | 231513 | 79713.05 | 26.34% | 20.00 |
| 2025-07-21 | 33.01 | 36.58 | 2.98 | 8.87% | 32.30 | 38.96 | 327677 | 114528.69 | 37.28% | 7.00 |
| 2025-07-18 | 34.50 | 33.60 | 0.26 | 0.78% | 33.20 | 36.34 | 360601 | 124195.59 | 41.02% | 18.00 |
| 2025-07-17 | 30.00 | 33.59 | 5.60 | 20.01% | 29.18 | 33.59 | 262504 | 83101.39 | 29.86% | 1.00 |
| 2025-07-16 | 27.13 | 27.99 | 0.87 | 3.21% | 26.83 | 28.18 | 124344 | 34465.43 | 14.15% | 0.00 |
| 2025-07-15 | 27.18 | 27.12 | -0.18 | -0.66% | 26.75 | 27.48 | 65348 | 17677.92 | 7.43% | 0.00 |
| 2025-07-14 | 26.41 | 27.30 | 0.85 | 3.21% | 26.23 | 27.51 | 88796 | 24159.10 | 10.10% | 0.00 |
| 2025-07-11 | 26.52 | 26.45 | -0.05 | -0.19% | 26.00 | 26.70 | 32809 | 8641.92 | 3.73% | 0.00 |
| 2025-07-10 | 26.51 | 26.50 | -0.12 | -0.45% | 26.24 | 26.68 | 25115 | 6651.48 | 2.86% | 0.00 |
| 2025-07-09 | 26.88 | 26.62 | -0.26 | -0.97% | 26.51 | 27.15 | 32105 | 8595.05 | 3.65% | 0.00 |
| 2025-07-08 | 26.78 | 26.88 | 0.11 | 0.41% | 26.33 | 27.10 | 55485 | 14840.04 | 6.31% | 0.00 |
| 2025-07-07 | 25.91 | 26.77 | 0.86 | 3.32% | 25.77 | 26.82 | 41661 | 11011.69 | 4.74% | 0.00 |
| 2025-07-04 | 26.30 | 25.91 | -0.49 | -1.86% | 25.78 | 26.36 | 23198 | 6024.84 | 2.64% | 0.00 |
| 2025-07-03 | 26.23 | 26.40 | 0.04 | 0.15% | 26.16 | 26.63 | 22668 | 5965.59 | 2.58% | 0.00 |
| 2025-07-02 | 26.58 | 26.36 | -0.14 | -0.53% | 26.22 | 26.78 | 26845 | 7109.56 | 3.04% | 0.00 |
| 2025-07-01 | 26.66 | 26.50 | -0.21 | -0.79% | 26.17 | 26.74 | 32694 | 8636.93 | 3.70% | 0.00 |
| 2025-06-30 | 26.50 | 26.71 | 0.20 | 0.75% | 26.38 | 26.75 | 39743 | 10572.61 | 4.50% | 0.00 |
南京聚隆(300644)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。
