| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.29 | 7.32 | 0.02 | 0.27% | 7.26 | 7.38 | 126801 | 9262.83 | 0.73% |
| 2025-03-31 | 7.37 | 7.30 | -0.06 | -0.82% | 7.28 | 7.46 | 157804 | 11610.59 | 0.91% |
| 2025-03-28 | 7.35 | 7.36 | 0.02 | 0.27% | 7.30 | 7.38 | 95780 | 7025.25 | 0.55% |
| 2025-03-27 | 7.37 | 7.34 | -0.05 | -0.68% | 7.31 | 7.39 | 79975 | 5879.48 | 0.46% |
| 2025-03-26 | 7.40 | 7.39 | 0.00 | 0.00% | 7.37 | 7.43 | 89911 | 6655.33 | 0.52% |
| 2025-03-25 | 7.36 | 7.39 | 0.04 | 0.54% | 7.32 | 7.39 | 100467 | 7397.37 | 0.58% |
| 2025-03-24 | 7.35 | 7.35 | 0.00 | 0.00% | 7.27 | 7.37 | 108280 | 7924.22 | 0.63% |
| 2025-03-21 | 7.35 | 7.35 | 0.00 | 0.00% | 7.29 | 7.42 | 121457 | 8929.42 | 0.70% |
| 2025-03-20 | 7.40 | 7.35 | -0.05 | -0.68% | 7.34 | 7.43 | 92489 | 6827.86 | 0.53% |
| 2025-03-19 | 7.40 | 7.40 | -0.03 | -0.40% | 7.36 | 7.44 | 101288 | 7486.48 | 0.59% |
| 2025-03-18 | 7.48 | 7.43 | -0.03 | -0.40% | 7.42 | 7.50 | 97642 | 7268.46 | 0.56% |
| 2025-03-17 | 7.47 | 7.46 | 0.05 | 0.67% | 7.41 | 7.51 | 177387 | 13241.36 | 1.03% |
| 2025-03-14 | 7.28 | 7.41 | 0.15 | 2.07% | 7.27 | 7.41 | 191094 | 14070.79 | 1.10% |
| 2025-03-13 | 7.31 | 7.26 | -0.04 | -0.55% | 7.19 | 7.31 | 121354 | 8787.44 | 0.70% |
| 2025-03-12 | 7.27 | 7.30 | 0.03 | 0.41% | 7.21 | 7.33 | 145459 | 10569.74 | 0.84% |
| 2025-03-11 | 7.19 | 7.27 | 0.04 | 0.55% | 7.14 | 7.27 | 120460 | 8674.32 | 0.70% |
| 2025-03-10 | 7.39 | 7.23 | -0.16 | -2.17% | 7.18 | 7.40 | 213596 | 15524.21 | 1.23% |
| 2025-03-07 | 7.34 | 7.39 | 0.05 | 0.68% | 7.25 | 7.49 | 279023 | 20641.84 | 1.61% |
| 2025-03-06 | 7.10 | 7.34 | 0.25 | 3.53% | 7.07 | 7.46 | 382304 | 27786.62 | 2.21% |
| 2025-03-05 | 7.11 | 7.09 | 0.00 | 0.00% | 7.01 | 7.11 | 125460 | 8854.08 | 0.73% |
| 2025-03-04 | 7.05 | 7.09 | 0.03 | 0.42% | 7.02 | 7.11 | 94555 | 6691.94 | 0.55% |
| 2025-03-03 | 7.04 | 7.06 | 0.02 | 0.28% | 7.03 | 7.11 | 152425 | 10768.58 | 0.88% |
| 2025-02-28 | 7.13 | 7.04 | -0.10 | -1.40% | 7.03 | 7.16 | 153956 | 10889.32 | 0.89% |
| 2025-02-27 | 7.12 | 7.14 | 0.02 | 0.28% | 7.11 | 7.19 | 165851 | 11853.58 | 0.96% |
| 2025-02-26 | 6.98 | 7.12 | 0.13 | 1.86% | 6.98 | 7.13 | 176733 | 12510.52 | 1.02% |
| 2025-02-25 | 7.06 | 6.99 | -0.12 | -1.69% | 6.98 | 7.08 | 141498 | 9941.39 | 0.82% |
| 2025-02-24 | 7.06 | 7.11 | 0.05 | 0.71% | 7.04 | 7.16 | 178879 | 12710.82 | 1.03% |
| 2025-02-21 | 7.09 | 7.06 | -0.03 | -0.42% | 7.02 | 7.11 | 158904 | 11218.63 | 0.92% |
| 2025-02-20 | 7.11 | 7.09 | -0.03 | -0.42% | 7.06 | 7.12 | 136460 | 9673.37 | 0.79% |
| 2025-02-19 | 7.12 | 7.12 | -0.01 | -0.14% | 7.09 | 7.16 | 116706 | 8317.37 | 0.67% |
| 2025-02-18 | 7.22 | 7.13 | -0.09 | -1.25% | 7.09 | 7.23 | 184635 | 13217.92 | 1.07% |
| 2025-02-17 | 7.24 | 7.22 | -0.02 | -0.28% | 7.20 | 7.30 | 151414 | 10968.08 | 0.88% |
| 2025-02-14 | 7.29 | 7.24 | -0.05 | -0.69% | 7.18 | 7.32 | 152876 | 11051.64 | 0.88% |
| 2025-02-13 | 7.28 | 7.29 | 0.01 | 0.14% | 7.25 | 7.35 | 162807 | 11890.44 | 0.94% |
| 2025-02-12 | 7.24 | 7.28 | 0.04 | 0.55% | 7.18 | 7.29 | 144010 | 10408.12 | 0.83% |
| 2025-02-11 | 7.33 | 7.24 | -0.08 | -1.09% | 7.20 | 7.37 | 156680 | 11359.21 | 0.91% |
| 2025-02-10 | 7.33 | 7.32 | -0.01 | -0.14% | 7.32 | 7.43 | 184560 | 13586.78 | 1.07% |
| 2025-02-07 | 7.29 | 7.33 | 0.04 | 0.55% | 7.22 | 7.38 | 185382 | 13583.21 | 1.07% |
| 2025-02-06 | 7.24 | 7.29 | 0.03 | 0.41% | 7.18 | 7.31 | 143546 | 10403.63 | 0.83% |
| 2025-02-05 | 7.42 | 7.26 | -0.16 | -2.16% | 7.24 | 7.46 | 170591 | 12492.37 | 0.99% |
| 2025-01-27 | 7.41 | 7.42 | 0.04 | 0.54% | 7.37 | 7.52 | 122188 | 9114.31 | 0.71% |
| 2025-01-24 | 7.29 | 7.38 | 0.08 | 1.10% | 7.27 | 7.42 | 148905 | 10930.13 | 0.86% |
| 2025-01-23 | 7.29 | 7.30 | 0.05 | 0.69% | 7.29 | 7.42 | 145168 | 10670.69 | 0.84% |
| 2025-01-22 | 7.40 | 7.25 | -0.14 | -1.89% | 7.20 | 7.41 | 119397 | 8685.92 | 0.69% |
| 2025-01-21 | 7.41 | 7.39 | 0.00 | 0.00% | 7.37 | 7.51 | 134737 | 10004.90 | 0.78% |
| 2025-01-20 | 7.41 | 7.39 | 0.00 | 0.00% | 7.38 | 7.46 | 120798 | 8958.98 | 0.70% |
| 2025-01-17 | 7.26 | 7.39 | 0.09 | 1.23% | 7.23 | 7.42 | 140365 | 10323.20 | 0.81% |
| 2025-01-16 | 7.32 | 7.30 | 0.00 | 0.00% | 7.27 | 7.43 | 145819 | 10712.06 | 0.84% |
| 2025-01-15 | 7.26 | 7.30 | 0.05 | 0.69% | 7.19 | 7.38 | 162362 | 11854.93 | 0.94% |
| 2025-01-14 | 7.12 | 7.25 | 0.14 | 1.97% | 7.11 | 7.28 | 144558 | 10429.44 | 0.84% |
| 2025-01-13 | 7.01 | 7.11 | 0.03 | 0.42% | 6.96 | 7.16 | 155990 | 11034.64 | 0.90% |
| 2025-01-10 | 7.17 | 7.08 | -0.09 | -1.26% | 7.08 | 7.23 | 109763 | 7845.75 | 0.63% |
| 2025-01-09 | 7.24 | 7.17 | -0.07 | -0.97% | 7.17 | 7.25 | 127926 | 9210.64 | 0.74% |
| 2025-01-08 | 7.42 | 7.24 | -0.18 | -2.43% | 7.15 | 7.42 | 221435 | 16077.54 | 1.28% |
| 2025-01-07 | 7.50 | 7.42 | -0.06 | -0.80% | 7.38 | 7.53 | 155607 | 11588.26 | 0.90% |
| 2025-01-06 | 7.39 | 7.48 | 0.11 | 1.49% | 7.34 | 7.55 | 228901 | 17070.55 | 1.32% |
| 2025-01-03 | 7.55 | 7.37 | -0.17 | -2.25% | 7.34 | 7.60 | 214627 | 16048.73 | 1.24% |
| 2025-01-02 | 7.76 | 7.54 | -0.23 | -2.96% | 7.45 | 7.83 | 267442 | 20464.53 | 1.55% |
| 2024-12-31 | 7.84 | 7.77 | -0.08 | -1.02% | 7.76 | 7.95 | 212916 | 16743.61 | 1.23% |
| 2024-12-30 | 7.74 | 7.85 | 0.11 | 1.42% | 7.70 | 7.86 | 161632 | 12584.12 | 0.93% |
| 2024-12-27 | 7.74 | 7.74 | -0.01 | -0.13% | 7.70 | 7.79 | 117057 | 9067.26 | 0.68% |
| 2024-12-26 | 7.74 | 7.75 | 0.01 | 0.13% | 7.72 | 7.80 | 117006 | 9073.06 | 0.68% |
| 2024-12-25 | 7.63 | 7.74 | 0.11 | 1.44% | 7.60 | 7.79 | 152681 | 11732.23 | 0.88% |
| 2024-12-24 | 7.52 | 7.63 | 0.11 | 1.46% | 7.52 | 7.65 | 147326 | 11205.02 | 0.85% |
| 2024-12-23 | 7.63 | 7.52 | -0.09 | -1.18% | 7.51 | 7.65 | 177475 | 13454.96 | 1.03% |
| 2024-12-20 | 7.68 | 7.61 | -0.10 | -1.30% | 7.61 | 7.74 | 144897 | 11107.86 | 0.84% |
| 2024-12-19 | 7.70 | 7.71 | -0.05 | -0.64% | 7.64 | 7.75 | 127182 | 9778.99 | 0.74% |
| 2024-12-18 | 7.68 | 7.76 | 0.13 | 1.70% | 7.68 | 7.81 | 207479 | 16109.66 | 1.20% |
| 2024-12-17 | 7.74 | 7.63 | -0.11 | -1.42% | 7.61 | 7.78 | 224301 | 17245.46 | 1.30% |
| 2024-12-16 | 7.76 | 7.74 | -0.03 | -0.39% | 7.70 | 7.81 | 201661 | 15604.97 | 1.17% |
| 2024-12-13 | 7.95 | 7.77 | -0.22 | -2.75% | 7.75 | 7.96 | 344888 | 27001.71 | 1.99% |
| 2024-12-12 | 8.00 | 7.99 | 0.02 | 0.25% | 7.88 | 8.00 | 269171 | 21425.96 | 1.56% |
| 2024-12-11 | 7.98 | 7.97 | -0.07 | -0.87% | 7.91 | 8.09 | 313485 | 25074.96 | 1.81% |
| 2024-12-10 | 8.33 | 8.04 | 0.03 | 0.37% | 8.01 | 8.37 | 373309 | 30545.15 | 2.16% |
| 2024-12-09 | 8.07 | 8.01 | -0.04 | -0.50% | 7.97 | 8.15 | 214253 | 17228.39 | 1.24% |
| 2024-12-06 | 7.90 | 8.05 | 0.15 | 1.90% | 7.90 | 8.08 | 251401 | 20150.81 | 1.45% |
| 2024-12-05 | 7.93 | 7.90 | -0.06 | -0.75% | 7.87 | 7.96 | 168249 | 13312.34 | 0.97% |
| 2024-12-04 | 8.08 | 7.96 | -0.14 | -1.73% | 7.94 | 8.11 | 205900 | 16511.95 | 1.19% |
| 2024-12-03 | 8.05 | 8.10 | 0.05 | 0.62% | 7.96 | 8.11 | 222131 | 17845.89 | 1.28% |
| 2024-12-02 | 8.11 | 8.05 | 0.00 | 0.00% | 7.93 | 8.14 | 243767 | 19621.97 | 1.41% |
南京高科(600064)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。
