| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 31.74 | 30.99 | -1.23 | -3.82% | 30.57 | 32.16 | 29955 | 9360.12 | 3.38% | 0.00 |
| 2025-11-20 | 32.61 | 32.22 | -0.29 | -0.89% | 32.05 | 32.99 | 16611 | 5396.45 | 1.88% | 0.00 |
| 2025-11-19 | 33.20 | 32.51 | -0.73 | -2.20% | 32.47 | 33.50 | 22399 | 7334.70 | 2.53% | 0.00 |
| 2025-11-18 | 33.93 | 33.24 | -0.97 | -2.84% | 33.04 | 34.20 | 35066 | 11724.57 | 3.96% | 0.00 |
| 2025-11-17 | 34.64 | 34.21 | -0.29 | -0.84% | 33.86 | 34.93 | 28903 | 9887.20 | 3.26% | 0.00 |
| 2025-11-14 | 34.73 | 34.50 | -0.09 | -0.26% | 34.39 | 35.76 | 48227 | 16928.19 | 5.44% | 0.00 |
| 2025-11-13 | 34.31 | 34.59 | 0.28 | 0.82% | 34.15 | 35.26 | 27259 | 9448.27 | 3.08% | 0.00 |
| 2025-11-12 | 34.51 | 34.31 | -0.41 | -1.18% | 33.90 | 34.80 | 30010 | 10310.55 | 3.39% | 0.00 |
| 2025-11-11 | 34.72 | 34.72 | -0.01 | -0.03% | 34.42 | 35.26 | 25865 | 8978.09 | 2.92% | 0.00 |
| 2025-11-10 | 35.23 | 34.73 | -0.45 | -1.28% | 34.60 | 35.49 | 40157 | 14025.13 | 4.53% | 0.00 |
| 2025-11-07 | 34.89 | 35.18 | -0.03 | -0.09% | 34.80 | 36.20 | 61313 | 21783.92 | 6.92% | 0.00 |
| 2025-11-06 | 34.66 | 35.21 | 0.44 | 1.27% | 34.46 | 35.60 | 29155 | 10199.51 | 3.29% | 0.00 |
| 2025-11-05 | 34.22 | 34.77 | -0.06 | -0.17% | 34.20 | 35.42 | 31737 | 11090.03 | 3.58% | 0.00 |
| 2025-11-04 | 35.40 | 34.83 | -0.76 | -2.14% | 34.40 | 35.96 | 37377 | 13068.82 | 4.22% | 0.00 |
| 2025-11-03 | 35.26 | 35.59 | 0.37 | 1.05% | 34.78 | 35.75 | 42944 | 15178.38 | 4.85% | 0.00 |
| 2025-10-31 | 35.73 | 35.22 | -0.71 | -1.98% | 35.17 | 36.01 | 49470 | 17569.93 | 5.58% | 0.00 |
| 2025-10-30 | 36.68 | 35.93 | -0.97 | -2.63% | 35.93 | 37.27 | 67203 | 24495.82 | 7.59% | 0.00 |
| 2025-10-29 | 35.88 | 36.90 | 0.54 | 1.49% | 35.27 | 37.11 | 112609 | 41015.43 | 12.71% | 0.00 |
| 2025-10-28 | 35.52 | 36.36 | 2.88 | 8.60% | 34.52 | 37.69 | 156100 | 56985.08 | 17.62% | 5.00 |
| 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 |
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。
