| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.80 | 27.23 | -1.02 | -3.61% | 26.94 | 27.80 | 96537 | 26288.39 | 10.93% | 0.00 |
| 2025-05-26 | 27.02 | 28.25 | 0.99 | 3.63% | 27.02 | 28.40 | 133928 | 37497.52 | 15.17% | 0.00 |
| 2025-05-23 | 26.16 | 27.26 | 0.97 | 3.69% | 26.06 | 28.80 | 119759 | 32900.27 | 13.56% | 0.00 |
| 2025-05-22 | 26.32 | 26.29 | -0.21 | -0.79% | 26.23 | 27.26 | 52471 | 13989.01 | 5.94% | 0.00 |
| 2025-05-21 | 26.49 | 26.50 | -0.55 | -2.03% | 26.10 | 26.76 | 57476 | 15187.82 | 6.51% | 0.00 |
| 2025-05-20 | 27.27 | 27.05 | -0.37 | -1.35% | 26.72 | 27.43 | 61645 | 16639.65 | 6.98% | 0.00 |
| 2025-05-19 | 26.86 | 27.42 | 0.32 | 1.18% | 26.00 | 27.58 | 94562 | 25363.21 | 10.71% | 0.00 |
| 2025-05-16 | 26.35 | 27.10 | 0.77 | 2.92% | 26.11 | 27.90 | 116906 | 31899.10 | 13.24% | 0.00 |
| 2025-05-15 | 26.14 | 26.33 | -0.11 | -0.42% | 26.10 | 27.29 | 53774 | 14282.29 | 6.09% | 0.00 |
| 2025-05-14 | 26.40 | 26.44 | -0.35 | -1.31% | 26.26 | 26.91 | 60333 | 16017.00 | 6.83% | 0.00 |
| 2025-05-13 | 26.91 | 26.79 | 0.07 | 0.26% | 26.56 | 27.67 | 70802 | 19091.04 | 8.02% | 0.00 |
| 2025-05-12 | 26.60 | 26.72 | 0.32 | 1.21% | 26.18 | 26.90 | 66993 | 17822.10 | 7.59% | 4.00 |
| 2025-05-09 | 26.75 | 26.40 | -0.51 | -1.90% | 26.10 | 26.98 | 77702 | 20558.35 | 8.80% | 0.00 |
| 2025-05-08 | 27.16 | 26.91 | -0.26 | -0.96% | 26.49 | 27.28 | 99800 | 26804.69 | 11.30% | 0.00 |
| 2025-05-07 | 27.23 | 27.17 | -0.01 | -0.04% | 26.69 | 27.58 | 139376 | 37824.71 | 15.78% | 0.00 |
| 2025-05-06 | 25.40 | 27.18 | 1.78 | 7.01% | 25.06 | 27.87 | 173714 | 45675.83 | 19.67% | 10.00 |
| 2025-04-30 | 26.00 | 25.40 | -0.93 | -3.53% | 24.81 | 26.10 | 151172 | 38148.86 | 17.12% | 1.00 |
| 2025-04-29 | 24.47 | 26.33 | 1.45 | 5.83% | 24.47 | 27.15 | 200186 | 52507.71 | 22.67% | 0.00 |
| 2025-04-28 | 23.46 | 24.88 | 1.16 | 4.89% | 23.46 | 25.99 | 123310 | 30699.03 | 13.96% | 0.00 |
| 2025-04-25 | 24.01 | 23.72 | -0.51 | -2.10% | 23.52 | 24.44 | 82862 | 19754.22 | 9.38% | 0.00 |
| 2025-04-24 | 22.76 | 24.23 | 1.43 | 6.27% | 22.71 | 25.06 | 123734 | 29877.38 | 14.01% | 0.00 |
| 2025-04-23 | 22.33 | 22.80 | 0.47 | 2.10% | 22.26 | 22.88 | 36086 | 8167.32 | 4.09% | 0.00 |
| 2025-04-22 | 21.89 | 22.33 | 0.20 | 0.90% | 21.89 | 22.51 | 34993 | 7767.47 | 3.96% | 0.00 |
| 2025-04-21 | 21.16 | 22.13 | 0.86 | 4.04% | 21.16 | 22.37 | 39674 | 8753.35 | 4.49% | 0.00 |
| 2025-04-18 | 20.99 | 21.27 | 0.47 | 2.26% | 20.91 | 21.55 | 35747 | 7590.14 | 4.05% | 0.00 |
| 2025-04-17 | 20.34 | 20.80 | 0.28 | 1.36% | 20.34 | 20.96 | 18539 | 3858.90 | 2.10% | 0.00 |
| 2025-04-16 | 20.79 | 20.52 | -0.48 | -2.29% | 20.11 | 21.02 | 21524 | 4420.16 | 2.44% | 0.00 |
| 2025-04-15 | 20.85 | 21.00 | 0.19 | 0.91% | 20.73 | 21.20 | 23215 | 4857.97 | 2.63% | 0.00 |
| 2025-04-14 | 20.86 | 20.81 | 0.32 | 1.56% | 20.68 | 21.16 | 26789 | 5595.21 | 3.03% | 0.00 |
| 2025-04-11 | 20.44 | 20.49 | -0.01 | -0.05% | 20.14 | 20.88 | 31154 | 6419.34 | 3.53% | 0.00 |
| 2025-04-10 | 20.20 | 20.50 | 0.79 | 4.01% | 20.20 | 20.88 | 41499 | 8544.44 | 4.70% | 0.00 |
| 2025-04-09 | 18.70 | 19.71 | 0.74 | 3.90% | 17.18 | 19.97 | 50576 | 9460.06 | 5.73% | 0.00 |
| 2025-04-08 | 18.79 | 18.97 | 0.54 | 2.93% | 18.56 | 19.87 | 46736 | 8953.38 | 5.29% | 0.00 |
| 2025-04-07 | 20.48 | 18.43 | -4.59 | -19.94% | 18.42 | 21.48 | 64406 | 12778.92 | 7.29% | 0.00 |
| 2025-04-03 | 23.52 | 23.02 | -0.71 | -2.99% | 22.75 | 23.83 | 33402 | 7734.11 | 3.78% | 0.00 |
| 2025-04-02 | 23.49 | 23.73 | 0.18 | 0.76% | 23.41 | 24.16 | 21746 | 5172.73 | 2.46% | 0.00 |
| 2025-04-01 | 23.59 | 23.55 | -0.05 | -0.21% | 23.54 | 24.06 | 25473 | 6063.35 | 2.91% | 0.00 |
| 2025-03-31 | 23.61 | 23.60 | -0.19 | -0.80% | 22.88 | 23.74 | 32794 | 7632.51 | 3.74% | 0.00 |
| 2025-03-28 | 24.84 | 23.79 | -1.06 | -4.27% | 23.71 | 25.08 | 43418 | 10533.17 | 4.95% | 0.00 |
| 2025-03-27 | 24.65 | 24.85 | 0.12 | 0.49% | 24.20 | 25.23 | 49379 | 12242.25 | 5.63% | 0.00 |
| 2025-03-26 | 23.70 | 24.73 | 1.02 | 4.30% | 23.49 | 25.28 | 66181 | 16410.09 | 7.55% | 0.00 |
| 2025-03-25 | 23.37 | 23.71 | 0.11 | 0.47% | 23.30 | 24.09 | 37930 | 9006.05 | 4.33% | 0.00 |
| 2025-03-24 | 24.86 | 23.60 | -1.30 | -5.22% | 22.75 | 24.95 | 61230 | 14516.70 | 6.99% | 0.00 |
| 2025-03-21 | 25.59 | 24.90 | -0.76 | -2.96% | 24.73 | 25.72 | 49729 | 12491.50 | 5.67% | 0.00 |
| 2025-03-20 | 25.40 | 25.66 | 0.26 | 1.02% | 25.03 | 26.01 | 65139 | 16700.86 | 7.43% | 0.00 |
| 2025-03-19 | 25.30 | 25.40 | -0.14 | -0.55% | 25.24 | 25.94 | 64464 | 16455.27 | 7.36% | 0.00 |
| 2025-03-18 | 24.86 | 25.54 | 0.74 | 2.98% | 24.69 | 25.56 | 78858 | 19896.47 | 9.00% | 0.00 |
| 2025-03-17 | 24.36 | 24.80 | 0.52 | 2.14% | 24.11 | 24.88 | 40761 | 10023.65 | 4.65% | 0.00 |
| 2025-03-14 | 24.02 | 24.28 | 0.15 | 0.62% | 23.61 | 24.35 | 36696 | 8820.09 | 4.19% | 0.00 |
| 2025-03-13 | 24.80 | 24.13 | -0.67 | -2.70% | 23.70 | 24.88 | 55122 | 13288.12 | 6.29% | 0.00 |
| 2025-03-12 | 24.41 | 24.80 | 0.38 | 1.56% | 24.15 | 25.01 | 65554 | 16213.31 | 7.48% | 0.00 |
| 2025-03-11 | 24.24 | 24.42 | -0.16 | -0.65% | 23.70 | 24.76 | 42183 | 10225.60 | 4.81% | 0.00 |
| 2025-03-10 | 24.14 | 24.58 | 0.44 | 1.82% | 24.14 | 25.05 | 61066 | 15051.88 | 6.97% | 2.00 |
| 2025-03-07 | 24.30 | 24.14 | -0.24 | -0.98% | 23.99 | 24.70 | 43567 | 10549.95 | 4.97% | 0.00 |
| 2025-03-06 | 24.46 | 24.38 | 0.00 | 0.00% | 24.22 | 24.60 | 57138 | 13951.29 | 6.52% | 0.00 |
| 2025-03-05 | 23.87 | 24.38 | 0.33 | 1.37% | 23.43 | 24.60 | 61225 | 14750.63 | 6.99% | 0.00 |
| 2025-03-04 | 23.52 | 24.05 | 0.16 | 0.67% | 23.38 | 24.25 | 34505 | 8289.69 | 3.94% | 0.00 |
| 2025-03-03 | 24.56 | 23.89 | -0.37 | -1.53% | 23.63 | 24.69 | 50458 | 12198.80 | 5.76% | 0.00 |
| 2025-02-28 | 24.98 | 24.26 | -0.90 | -3.58% | 24.24 | 25.60 | 72467 | 18079.62 | 8.27% | 0.00 |
| 2025-02-27 | 25.40 | 25.16 | -0.12 | -0.47% | 24.64 | 25.58 | 62306 | 15660.97 | 7.11% | 4.00 |
| 2025-02-26 | 25.06 | 25.28 | 0.43 | 1.73% | 24.80 | 25.99 | 89189 | 22752.19 | 10.18% | 0.00 |
| 2025-02-25 | 24.68 | 24.85 | -0.23 | -0.92% | 24.50 | 25.37 | 61861 | 15446.34 | 7.06% | 0.00 |
| 2025-02-24 | 24.90 | 25.08 | 0.52 | 2.12% | 24.72 | 25.65 | 94814 | 23875.48 | 10.82% | 0.00 |
| 2025-02-21 | 24.40 | 24.56 | -0.19 | -0.77% | 24.02 | 24.64 | 81816 | 19860.29 | 9.34% | 0.00 |
| 2025-02-20 | 23.15 | 24.75 | 1.57 | 6.77% | 23.01 | 25.16 | 103532 | 24997.21 | 11.81% | 0.00 |
| 2025-02-19 | 22.11 | 23.18 | 1.02 | 4.60% | 22.10 | 23.23 | 46150 | 10571.94 | 5.27% | 0.00 |
| 2025-02-18 | 22.98 | 22.16 | -0.87 | -3.78% | 22.07 | 23.06 | 34111 | 7686.42 | 3.89% | 0.00 |
| 2025-02-17 | 22.69 | 23.03 | 0.26 | 1.14% | 22.65 | 23.19 | 31812 | 7296.22 | 3.63% | 0.00 |
| 2025-02-14 | 22.85 | 22.77 | -0.16 | -0.70% | 22.62 | 23.14 | 29046 | 6629.76 | 3.31% | 0.00 |
| 2025-02-13 | 23.40 | 22.93 | -0.60 | -2.55% | 22.93 | 23.78 | 39948 | 9295.86 | 4.56% | 0.00 |
| 2025-02-12 | 22.70 | 23.53 | 0.66 | 2.89% | 22.62 | 23.55 | 62904 | 14655.91 | 7.18% | 0.00 |
| 2025-02-11 | 22.98 | 22.87 | -0.11 | -0.48% | 22.48 | 22.99 | 32124 | 7285.28 | 3.67% | 0.00 |
| 2025-02-10 | 22.87 | 22.98 | 0.06 | 0.26% | 22.72 | 23.07 | 31058 | 7110.71 | 3.54% | 0.00 |
| 2025-02-07 | 23.07 | 22.92 | -0.12 | -0.52% | 22.60 | 23.24 | 47201 | 10849.61 | 5.39% | 0.00 |
| 2025-02-06 | 22.35 | 23.04 | 0.69 | 3.09% | 22.23 | 23.09 | 36462 | 8311.02 | 4.16% | 0.00 |
| 2025-02-05 | 22.04 | 22.35 | 0.43 | 1.96% | 21.92 | 22.46 | 21388 | 4764.57 | 2.44% | 0.00 |
| 2025-01-27 | 22.61 | 21.92 | -0.70 | -3.09% | 21.92 | 22.84 | 27332 | 6101.83 | 3.12% | 0.00 |
| 2025-01-24 | 22.62 | 22.62 | 0.25 | 1.12% | 22.41 | 22.81 | 29561 | 6684.24 | 3.37% | 0.00 |
| 2025-01-23 | 22.50 | 22.37 | 0.14 | 0.63% | 22.28 | 22.84 | 29331 | 6633.04 | 3.35% | 0.00 |
| 2025-01-22 | 22.45 | 22.23 | -0.30 | -1.33% | 22.09 | 22.53 | 20553 | 4575.67 | 2.35% | 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。
