| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-21 | 22.40 | 22.53 | 0.30 | 1.35% | 22.22 | 22.85 | 38180 | 8593.04 | 4.36% | 0.00 |
| 2025-01-20 | 21.91 | 22.23 | 0.47 | 2.16% | 21.91 | 22.40 | 29634 | 6580.23 | 3.38% | 0.00 |
| 2025-01-17 | 21.89 | 21.76 | -0.10 | -0.46% | 21.56 | 22.10 | 20999 | 4586.33 | 2.40% | 0.00 |
| 2025-01-16 | 22.05 | 21.86 | -0.01 | -0.05% | 21.56 | 22.37 | 27675 | 6087.97 | 3.16% | 0.00 |
| 2025-01-15 | 22.23 | 21.87 | -0.36 | -1.62% | 21.81 | 22.45 | 32472 | 7185.37 | 3.71% | 0.00 |
| 2025-01-14 | 20.98 | 22.23 | 1.41 | 6.77% | 20.98 | 22.23 | 46238 | 10096.08 | 5.28% | 0.00 |
| 2025-01-13 | 20.62 | 20.82 | 0.00 | 0.00% | 19.97 | 21.12 | 24182 | 4984.85 | 2.76% | 0.00 |
| 2025-01-10 | 21.16 | 20.82 | -0.34 | -1.61% | 20.82 | 21.99 | 38767 | 8313.38 | 4.42% | 0.00 |
| 2025-01-09 | 20.75 | 21.16 | 0.24 | 1.15% | 20.71 | 21.39 | 25322 | 5362.90 | 2.89% | 0.00 |
| 2025-01-08 | 20.88 | 20.92 | -0.01 | -0.05% | 20.12 | 21.10 | 27616 | 5708.48 | 3.15% | 0.00 |
| 2025-01-07 | 20.29 | 20.93 | 0.64 | 3.15% | 20.21 | 20.93 | 29390 | 6051.39 | 3.35% | 0.00 |
| 2025-01-06 | 20.36 | 20.29 | -0.01 | -0.05% | 19.61 | 20.58 | 23599 | 4764.79 | 2.69% | 0.00 |
| 2025-01-03 | 21.27 | 20.30 | -0.92 | -4.34% | 20.26 | 21.43 | 34184 | 7079.18 | 3.90% | 2.00 |
| 2025-01-02 | 21.80 | 21.22 | -0.64 | -2.93% | 20.93 | 22.19 | 34617 | 7468.19 | 4.04% | 0.00 |
| 2024-12-31 | 23.18 | 21.86 | -1.04 | -4.54% | 21.81 | 23.18 | 38667 | 8616.18 | 4.51% | 0.00 |
| 2024-12-30 | 22.95 | 22.90 | -0.28 | -1.21% | 22.35 | 23.45 | 30908 | 7094.94 | 3.61% | 0.00 |
| 2024-12-27 | 23.46 | 23.18 | -0.06 | -0.26% | 23.12 | 23.75 | 41396 | 9697.81 | 4.83% | 0.00 |
| 2024-12-26 | 22.86 | 23.24 | 0.63 | 2.79% | 22.42 | 23.48 | 43491 | 10063.84 | 5.08% | 5.00 |
| 2024-12-25 | 23.30 | 22.61 | -0.92 | -3.91% | 22.01 | 23.69 | 55574 | 12569.45 | 6.49% | 0.00 |
| 2024-12-24 | 22.96 | 23.53 | 0.75 | 3.29% | 22.89 | 24.03 | 53449 | 12581.13 | 6.24% | 0.00 |
| 2024-12-23 | 24.11 | 22.78 | -1.38 | -5.71% | 22.30 | 24.11 | 61240 | 14145.75 | 7.15% | 0.00 |
| 2024-12-20 | 23.60 | 24.16 | 0.42 | 1.77% | 23.44 | 24.40 | 54689 | 13147.30 | 6.38% | 0.00 |
| 2024-12-19 | 23.28 | 23.74 | 0.40 | 1.71% | 22.66 | 23.93 | 54124 | 12769.76 | 6.32% | 0.00 |
| 2024-12-18 | 23.50 | 23.34 | -0.17 | -0.72% | 22.90 | 23.78 | 55119 | 12911.99 | 6.43% | 0.00 |
| 2024-12-17 | 25.30 | 23.51 | -1.74 | -6.89% | 23.47 | 25.67 | 75653 | 18534.75 | 8.83% | 0.00 |
| 2024-12-16 | 25.66 | 25.25 | -0.68 | -2.62% | 24.97 | 25.92 | 63928 | 16236.55 | 7.46% | 0.00 |
| 2024-12-13 | 26.54 | 25.93 | -0.91 | -3.39% | 25.90 | 27.64 | 102532 | 27501.74 | 11.97% | 0.00 |
| 2024-12-12 | 27.37 | 26.84 | -1.08 | -3.87% | 26.36 | 27.44 | 113863 | 30618.42 | 13.29% | 0.00 |
| 2024-12-11 | 27.00 | 27.92 | 0.76 | 2.80% | 26.39 | 28.00 | 166009 | 44982.01 | 19.37% | 2.87 |
| 2024-12-10 | 27.06 | 27.16 | 0.66 | 2.49% | 26.03 | 28.79 | 219920 | 60460.23 | 25.67% | 10.00 |
| 2024-12-09 | 24.56 | 26.50 | 1.82 | 7.37% | 24.35 | 26.88 | 180018 | 46462.84 | 21.01% | 93.00 |
| 2024-12-06 | 25.51 | 24.68 | -0.83 | -3.25% | 24.37 | 25.63 | 103941 | 25680.29 | 12.13% | 0.00 |
| 2024-12-05 | 24.90 | 25.51 | 0.29 | 1.15% | 24.44 | 25.98 | 117766 | 29603.06 | 13.74% | 0.00 |
| 2024-12-04 | 25.13 | 25.22 | -0.64 | -2.47% | 24.81 | 26.68 | 134465 | 34218.98 | 15.69% | 4.00 |
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。
