| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 27.99 | 28.44 | 0.54 | 1.94% | 27.96 | 28.60 | 19851 | 5631.05 | 2.28% | 0.00 |
| 2026-03-24 | 27.69 | 27.90 | 0.84 | 3.10% | 26.92 | 27.92 | 25524 | 6996.37 | 2.93% | 0.00 |
| 2026-03-23 | 28.01 | 27.06 | -1.66 | -5.78% | 26.93 | 28.45 | 34832 | 9642.05 | 4.00% | 0.00 |
| 2026-03-20 | 29.99 | 28.72 | -0.93 | -3.14% | 28.70 | 30.18 | 28418 | 8334.18 | 3.26% | 0.00 |
| 2026-03-19 | 30.51 | 29.65 | -1.16 | -3.77% | 29.45 | 30.55 | 27146 | 8087.26 | 3.11% | 0.00 |
| 2026-03-18 | 30.93 | 30.81 | 0.26 | 0.85% | 30.33 | 30.93 | 20288 | 6205.47 | 2.33% | 2.00 |
| 2026-03-17 | 31.52 | 30.55 | -0.79 | -2.52% | 30.55 | 31.62 | 23105 | 7178.42 | 2.65% | 3.00 |
| 2026-03-16 | 31.34 | 31.34 | 0.11 | 0.35% | 30.88 | 31.70 | 27211 | 8501.43 | 3.12% | 0.00 |
| 2026-03-13 | 31.80 | 31.23 | -0.66 | -2.07% | 31.21 | 31.93 | 44556 | 14056.94 | 5.11% | 0.00 |
| 2026-03-12 | 32.89 | 31.89 | -0.07 | -0.22% | 31.83 | 33.90 | 70740 | 23131.90 | 8.11% | 0.00 |
| 2026-03-11 | 32.41 | 31.96 | -0.36 | -1.11% | 31.87 | 32.85 | 25682 | 8286.67 | 2.95% | 0.00 |
| 2026-03-10 | 31.51 | 32.32 | 1.17 | 3.76% | 31.45 | 32.34 | 26846 | 8617.17 | 3.08% | 0.00 |
| 2026-03-09 | 31.67 | 31.15 | -0.80 | -2.50% | 30.58 | 31.67 | 28517 | 8851.88 | 3.27% | 0.00 |
| 2026-03-06 | 31.30 | 31.95 | 0.00 | 0.00% | 31.02 | 32.06 | 26714 | 8512.57 | 3.06% | 0.00 |
| 2026-03-05 | 32.07 | 31.95 | 0.47 | 1.49% | 31.60 | 32.40 | 25288 | 8093.17 | 2.90% | 0.00 |
| 2026-03-04 | 31.67 | 31.48 | -0.22 | -0.69% | 31.30 | 32.26 | 28006 | 8870.10 | 3.21% | 0.00 |
| 2026-03-03 | 34.20 | 31.70 | -2.35 | -6.90% | 31.69 | 34.38 | 48290 | 15847.25 | 5.54% | 1.00 |
| 2026-03-02 | 34.91 | 34.05 | -1.21 | -3.43% | 33.85 | 35.34 | 36651 | 12591.70 | 4.20% | 0.00 |
| 2026-02-27 | 34.94 | 35.26 | 0.16 | 0.46% | 34.80 | 35.70 | 33082 | 11656.32 | 3.79% | 0.00 |
| 2026-02-26 | 34.85 | 35.10 | 0.25 | 0.72% | 34.56 | 35.10 | 24689 | 8605.86 | 2.83% | 0.00 |
| 2026-02-25 | 35.03 | 34.85 | -0.33 | -0.94% | 34.21 | 35.22 | 29736 | 10375.19 | 3.41% | 0.00 |
| 2026-02-24 | 34.88 | 35.18 | 0.81 | 2.36% | 34.45 | 35.49 | 35621 | 12461.88 | 4.09% | 0.00 |
| 2026-02-13 | 34.32 | 34.37 | -0.23 | -0.66% | 34.28 | 34.82 | 22186 | 7668.62 | 2.54% | 0.00 |
| 2026-02-12 | 34.90 | 34.60 | -0.26 | -0.75% | 34.13 | 34.98 | 36046 | 12466.28 | 4.13% | 0.00 |
| 2026-02-11 | 33.90 | 34.86 | 1.11 | 3.29% | 33.67 | 35.30 | 60400 | 21014.78 | 6.93% | 0.00 |
| 2026-02-10 | 33.72 | 33.75 | 0.03 | 0.09% | 33.50 | 33.98 | 21474 | 7246.27 | 2.46% | 0.00 |
| 2026-02-09 | 33.88 | 33.72 | 0.18 | 0.54% | 33.50 | 33.98 | 28085 | 9458.05 | 3.22% | 0.00 |
| 2026-02-06 | 32.94 | 33.54 | 0.32 | 0.96% | 32.88 | 34.07 | 29449 | 9910.02 | 3.38% | 0.00 |
| 2026-02-05 | 33.66 | 33.22 | -0.56 | -1.66% | 33.06 | 33.87 | 23465 | 7837.91 | 2.69% | 0.00 |
| 2026-02-04 | 33.98 | 33.78 | -0.29 | -0.85% | 33.36 | 34.45 | 27521 | 9303.59 | 3.16% | 0.00 |
| 2026-02-03 | 33.88 | 34.07 | 0.57 | 1.70% | 33.56 | 34.22 | 29901 | 10124.20 | 3.43% | 0.00 |
| 2026-02-02 | 34.68 | 33.50 | -1.26 | -3.62% | 33.50 | 34.74 | 32093 | 10943.24 | 3.68% | 0.00 |
| 2026-01-30 | 34.12 | 34.76 | 0.40 | 1.16% | 33.53 | 34.96 | 40732 | 13998.49 | 4.67% | 0.00 |
| 2026-01-29 | 35.38 | 34.36 | -1.23 | -3.46% | 34.18 | 35.49 | 46857 | 16331.98 | 5.38% | 0.00 |
| 2026-01-28 | 36.76 | 35.59 | -1.71 | -4.58% | 35.38 | 36.84 | 62625 | 22422.60 | 7.18% | 0.00 |
| 2026-01-27 | 37.53 | 37.30 | -0.47 | -1.24% | 35.81 | 38.10 | 40827 | 15002.96 | 4.68% | 0.00 |
| 2026-01-26 | 38.42 | 37.77 | -0.65 | -1.69% | 37.31 | 39.48 | 46378 | 17652.21 | 5.32% | 0.00 |
| 2026-01-23 | 38.15 | 38.42 | 0.22 | 0.58% | 37.74 | 38.46 | 42806 | 16340.31 | 4.91% | 1.00 |
| 2026-01-22 | 38.30 | 38.20 | -0.25 | -0.65% | 37.89 | 38.88 | 37617 | 14402.68 | 4.32% | 3.00 |
| 2026-01-21 | 38.33 | 38.45 | 0.00 | 0.00% | 37.70 | 38.54 | 48428 | 18485.01 | 5.56% | 0.00 |
| 2026-01-20 | 38.24 | 38.45 | 0.24 | 0.63% | 37.90 | 39.39 | 86765 | 33431.80 | 9.95% | 0.00 |
| 2026-01-19 | 37.37 | 38.21 | 1.00 | 2.69% | 37.10 | 38.58 | 77133 | 29256.85 | 8.85% | 0.00 |
| 2026-01-16 | 36.37 | 37.21 | 1.21 | 3.36% | 36.10 | 37.40 | 63422 | 23423.85 | 7.28% | 3.00 |
| 2026-01-15 | 35.71 | 36.00 | 0.09 | 0.25% | 35.60 | 36.20 | 30866 | 11114.12 | 3.54% | 0.00 |
| 2026-01-14 | 36.27 | 35.91 | -0.37 | -1.02% | 35.30 | 36.57 | 57265 | 20624.29 | 6.57% | 0.00 |
| 2026-01-13 | 37.38 | 36.28 | -1.14 | -3.05% | 36.23 | 37.83 | 53031 | 19569.04 | 6.08% | 0.00 |
| 2026-01-12 | 37.35 | 37.42 | 0.21 | 0.56% | 36.82 | 37.63 | 55570 | 20697.04 | 6.37% | 1.00 |
| 2026-01-09 | 36.79 | 37.21 | 0.16 | 0.43% | 36.63 | 37.45 | 50584 | 18734.72 | 5.80% | 4.00 |
| 2026-01-08 | 36.46 | 37.05 | 0.46 | 1.26% | 36.33 | 37.50 | 58731 | 21776.69 | 6.74% | 0.00 |
| 2026-01-07 | 36.22 | 36.59 | 0.49 | 1.36% | 36.06 | 37.45 | 62606 | 23024.16 | 7.18% | 0.00 |
| 2026-01-06 | 36.46 | 36.10 | -0.48 | -1.31% | 36.00 | 36.58 | 48696 | 17655.54 | 5.50% | 0.00 |
| 2026-01-05 | 36.80 | 36.58 | -0.33 | -0.89% | 35.60 | 36.86 | 63461 | 23121.96 | 7.16% | 0.00 |
| 2025-12-31 | 36.70 | 36.91 | 0.18 | 0.49% | 36.32 | 37.60 | 65165 | 24001.43 | 7.36% | 0.00 |
| 2025-12-30 | 36.87 | 36.73 | -0.30 | -0.81% | 36.00 | 37.27 | 110940 | 40610.66 | 12.52% | 0.00 |
| 2025-12-29 | 34.36 | 37.03 | 2.81 | 8.21% | 34.22 | 37.67 | 140846 | 51356.99 | 15.90% | 8.00 |
| 2025-12-26 | 34.58 | 34.22 | -0.35 | -1.01% | 34.16 | 35.04 | 27507 | 9507.87 | 3.11% | 0.00 |
| 2025-12-25 | 34.00 | 34.57 | 0.48 | 1.41% | 33.91 | 34.68 | 24957 | 8573.27 | 2.82% | 0.00 |
| 2025-12-24 | 33.63 | 34.09 | 0.32 | 0.95% | 33.61 | 34.26 | 21918 | 7451.77 | 2.47% | 0.00 |
| 2025-12-23 | 33.91 | 33.77 | -0.10 | -0.30% | 33.59 | 34.19 | 24839 | 8421.78 | 2.80% | 0.00 |
| 2025-12-22 | 32.69 | 33.87 | 1.28 | 3.93% | 32.69 | 34.19 | 43151 | 14557.73 | 4.87% | 6.00 |
| 2025-12-19 | 32.10 | 32.59 | 0.39 | 1.21% | 32.10 | 32.78 | 16084 | 5242.87 | 1.82% | 0.00 |
| 2025-12-18 | 31.91 | 32.20 | 0.15 | 0.47% | 31.76 | 32.78 | 16042 | 5199.53 | 1.81% | 0.00 |
| 2025-12-17 | 31.53 | 32.05 | 0.49 | 1.55% | 30.95 | 32.05 | 17567 | 5530.74 | 1.98% | 0.00 |
| 2025-12-16 | 32.34 | 31.56 | -0.78 | -2.41% | 31.32 | 32.34 | 20304 | 6433.47 | 2.29% | 0.00 |
| 2025-12-15 | 32.23 | 32.34 | -0.15 | -0.46% | 32.19 | 32.70 | 16850 | 5458.58 | 1.90% | 0.00 |
| 2025-12-12 | 32.47 | 32.49 | -0.05 | -0.15% | 32.22 | 32.80 | 15586 | 5071.38 | 1.76% | 0.00 |
| 2025-12-11 | 32.93 | 32.54 | -0.52 | -1.57% | 32.50 | 33.24 | 25181 | 8260.38 | 2.84% | 0.00 |
| 2025-12-10 | 32.74 | 33.06 | 0.45 | 1.38% | 32.68 | 33.82 | 40185 | 13389.54 | 4.54% | 0.00 |
| 2025-12-09 | 32.84 | 32.61 | -0.29 | -0.88% | 32.58 | 33.09 | 13480 | 4425.15 | 1.52% | 0.00 |
| 2025-12-08 | 32.79 | 32.90 | 0.23 | 0.70% | 32.79 | 33.18 | 20549 | 6779.17 | 2.32% | 0.00 |
| 2025-12-05 | 32.24 | 32.67 | 0.36 | 1.11% | 32.03 | 32.96 | 26072 | 8509.30 | 2.94% | 0.00 |
| 2025-12-04 | 32.05 | 32.31 | 0.26 | 0.81% | 31.80 | 32.71 | 21798 | 7048.08 | 2.46% | 0.00 |
| 2025-12-03 | 32.30 | 32.05 | -0.25 | -0.77% | 31.82 | 32.52 | 16489 | 5293.61 | 1.86% | 0.00 |
| 2025-12-02 | 32.50 | 32.30 | -0.24 | -0.74% | 32.10 | 32.68 | 15106 | 4896.45 | 1.71% | 0.00 |
| 2025-12-01 | 32.48 | 32.54 | 0.26 | 0.81% | 32.33 | 32.80 | 18011 | 5872.80 | 2.03% | 0.00 |
| 2025-11-28 | 31.99 | 32.28 | 0.29 | 0.91% | 31.77 | 32.28 | 14003 | 4497.37 | 1.58% | 0.00 |
| 2025-11-27 | 32.10 | 31.99 | 0.20 | 0.63% | 31.60 | 32.48 | 16856 | 5426.51 | 1.90% | 0.00 |
| 2025-11-26 | 32.67 | 31.79 | -0.50 | -1.55% | 31.75 | 32.70 | 21560 | 6918.21 | 2.43% | 0.00 |
| 2025-11-25 | 31.55 | 32.29 | 0.69 | 2.18% | 31.54 | 32.90 | 26839 | 8689.14 | 3.03% | 0.00 |
| 2025-11-24 | 31.11 | 31.60 | 0.61 | 1.97% | 31.00 | 31.86 | 20502 | 6437.96 | 2.31% | 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。
