| 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 | 8.16 | 8.29 | 0.14 | 1.72% | 8.14 | 8.37 | 186377 | 15415.10 | 1.08% |
| 2026-03-24 | 8.17 | 8.15 | 0.18 | 2.26% | 7.98 | 8.19 | 186079 | 15069.15 | 1.08% |
| 2026-03-23 | 8.48 | 7.97 | -0.58 | -6.78% | 7.90 | 8.48 | 363585 | 29607.37 | 2.10% |
| 2026-03-20 | 8.64 | 8.55 | -0.07 | -0.81% | 8.55 | 8.70 | 155393 | 13397.77 | 0.90% |
| 2026-03-19 | 8.75 | 8.62 | -0.17 | -1.93% | 8.62 | 8.78 | 167442 | 14546.25 | 0.97% |
| 2026-03-18 | 8.86 | 8.79 | -0.04 | -0.45% | 8.72 | 8.86 | 146449 | 12851.75 | 0.85% |
| 2026-03-17 | 8.84 | 8.83 | -0.01 | -0.11% | 8.83 | 8.98 | 184685 | 16429.72 | 1.07% |
| 2026-03-16 | 8.90 | 8.84 | -0.05 | -0.56% | 8.82 | 8.93 | 156862 | 13908.71 | 0.91% |
| 2026-03-13 | 8.78 | 8.89 | 0.08 | 0.91% | 8.77 | 8.97 | 214324 | 19097.90 | 1.24% |
| 2026-03-12 | 8.75 | 8.81 | 0.06 | 0.69% | 8.72 | 8.85 | 155070 | 13645.39 | 0.90% |
| 2026-03-11 | 8.66 | 8.75 | 0.09 | 1.04% | 8.60 | 8.78 | 165065 | 14362.03 | 0.95% |
| 2026-03-10 | 8.64 | 8.66 | 0.05 | 0.58% | 8.62 | 8.69 | 125080 | 10818.32 | 0.72% |
| 2026-03-09 | 8.63 | 8.61 | -0.10 | -1.15% | 8.55 | 8.66 | 187240 | 16092.96 | 1.08% |
| 2026-03-06 | 8.58 | 8.71 | 0.10 | 1.16% | 8.58 | 8.74 | 161289 | 13988.09 | 0.93% |
| 2026-03-05 | 8.65 | 8.61 | 0.05 | 0.58% | 8.59 | 8.70 | 218819 | 18931.25 | 1.26% |
| 2026-03-04 | 8.68 | 8.56 | -0.18 | -2.06% | 8.55 | 8.73 | 253585 | 21889.38 | 1.47% |
| 2026-03-03 | 8.84 | 8.74 | -0.06 | -0.68% | 8.71 | 8.85 | 212765 | 18669.01 | 1.23% |
| 2026-03-02 | 8.83 | 8.80 | -0.11 | -1.23% | 8.69 | 8.86 | 281573 | 24764.52 | 1.63% |
| 2026-02-27 | 8.96 | 8.91 | -0.05 | -0.56% | 8.90 | 8.96 | 160028 | 14280.55 | 0.92% |
| 2026-02-26 | 9.01 | 8.96 | -0.04 | -0.44% | 8.93 | 9.04 | 158569 | 14215.49 | 0.92% |
| 2026-02-25 | 8.88 | 9.00 | 0.13 | 1.47% | 8.88 | 9.10 | 253893 | 22909.67 | 1.47% |
| 2026-02-24 | 8.84 | 8.87 | 0.10 | 1.14% | 8.82 | 8.92 | 149534 | 13283.44 | 0.86% |
| 2026-02-13 | 8.89 | 8.77 | -0.14 | -1.57% | 8.76 | 8.95 | 155671 | 13773.47 | 0.90% |
| 2026-02-12 | 8.93 | 8.91 | -0.03 | -0.34% | 8.88 | 9.04 | 172315 | 15421.15 | 1.00% |
| 2026-02-11 | 8.87 | 8.94 | 0.07 | 0.79% | 8.86 | 8.98 | 139921 | 12491.41 | 0.81% |
| 2026-02-10 | 8.93 | 8.87 | -0.05 | -0.56% | 8.84 | 8.93 | 97602 | 8664.60 | 0.56% |
| 2026-02-09 | 8.85 | 8.92 | 0.10 | 1.13% | 8.83 | 8.94 | 180102 | 16010.43 | 1.04% |
| 2026-02-06 | 8.87 | 8.82 | -0.08 | -0.90% | 8.82 | 8.96 | 188982 | 16789.78 | 1.09% |
| 2026-02-05 | 8.91 | 8.90 | -0.01 | -0.11% | 8.84 | 8.98 | 185444 | 16535.54 | 1.07% |
| 2026-02-04 | 8.77 | 8.91 | 0.15 | 1.71% | 8.72 | 8.93 | 230825 | 20467.77 | 1.33% |
| 2026-02-03 | 8.68 | 8.76 | 0.13 | 1.51% | 8.66 | 8.79 | 202739 | 17702.53 | 1.17% |
| 2026-02-02 | 8.94 | 8.63 | -0.40 | -4.43% | 8.60 | 8.96 | 346682 | 30496.74 | 2.00% |
| 2026-01-30 | 9.13 | 9.03 | -0.14 | -1.53% | 8.91 | 9.17 | 252355 | 22752.95 | 1.46% |
| 2026-01-29 | 9.05 | 9.17 | 0.13 | 1.44% | 8.98 | 9.23 | 330257 | 30182.49 | 1.91% |
| 2026-01-28 | 8.88 | 9.04 | 0.16 | 1.80% | 8.85 | 9.14 | 318667 | 28719.70 | 1.84% |
| 2026-01-27 | 8.97 | 8.88 | -0.09 | -1.00% | 8.84 | 8.99 | 205572 | 18286.58 | 1.19% |
| 2026-01-26 | 9.07 | 8.97 | -0.05 | -0.55% | 8.88 | 9.07 | 270687 | 24255.83 | 1.56% |
| 2026-01-23 | 8.92 | 9.02 | 0.11 | 1.23% | 8.92 | 9.06 | 247530 | 22291.71 | 1.43% |
| 2026-01-22 | 8.85 | 8.91 | 0.06 | 0.68% | 8.84 | 8.95 | 188918 | 16825.07 | 1.09% |
| 2026-01-21 | 8.95 | 8.85 | -0.13 | -1.45% | 8.83 | 8.98 | 273682 | 24292.80 | 1.58% |
| 2026-01-20 | 8.70 | 8.98 | 0.30 | 3.46% | 8.69 | 9.00 | 384331 | 34084.67 | 2.22% |
| 2026-01-19 | 8.64 | 8.68 | 0.01 | 0.12% | 8.63 | 8.74 | 175947 | 15308.73 | 1.02% |
| 2026-01-16 | 8.77 | 8.67 | -0.05 | -0.57% | 8.63 | 8.78 | 151663 | 13175.78 | 0.88% |
| 2026-01-15 | 8.60 | 8.72 | 0.10 | 1.16% | 8.60 | 8.76 | 203480 | 17696.22 | 1.18% |
| 2026-01-14 | 8.77 | 8.62 | -0.14 | -1.60% | 8.59 | 8.87 | 350836 | 30594.22 | 2.03% |
| 2026-01-13 | 8.84 | 8.76 | -0.10 | -1.13% | 8.75 | 8.89 | 243931 | 21526.37 | 1.41% |
| 2026-01-12 | 8.88 | 8.86 | -0.02 | -0.23% | 8.79 | 8.91 | 272827 | 24096.62 | 1.58% |
| 2026-01-09 | 8.71 | 8.88 | 0.14 | 1.60% | 8.71 | 8.89 | 261844 | 23119.71 | 1.51% |
| 2026-01-08 | 8.77 | 8.74 | -0.03 | -0.34% | 8.69 | 8.79 | 203739 | 17812.98 | 1.18% |
| 2026-01-07 | 8.90 | 8.77 | -0.13 | -1.46% | 8.77 | 8.92 | 234552 | 20709.72 | 1.36% |
| 2026-01-06 | 8.74 | 8.90 | 0.16 | 1.83% | 8.72 | 8.94 | 295850 | 26189.36 | 1.71% |
| 2026-01-05 | 8.70 | 8.74 | 0.06 | 0.69% | 8.66 | 8.78 | 229598 | 20043.04 | 1.33% |
| 2025-12-31 | 8.67 | 8.68 | 0.04 | 0.46% | 8.62 | 8.73 | 175254 | 15217.18 | 1.01% |
| 2025-12-30 | 8.61 | 8.64 | 0.00 | 0.00% | 8.53 | 8.66 | 199031 | 17091.08 | 1.15% |
| 2025-12-29 | 8.50 | 8.64 | 0.20 | 2.37% | 8.45 | 8.83 | 367380 | 31790.86 | 2.12% |
| 2025-12-26 | 8.35 | 8.44 | 0.10 | 1.20% | 8.33 | 8.49 | 183966 | 15507.77 | 1.06% |
| 2025-12-25 | 8.33 | 8.34 | 0.03 | 0.36% | 8.31 | 8.36 | 98804 | 8235.87 | 0.57% |
| 2025-12-24 | 8.27 | 8.31 | 0.04 | 0.48% | 8.24 | 8.33 | 90446 | 7500.74 | 0.52% |
| 2025-12-23 | 8.27 | 8.27 | -0.01 | -0.12% | 8.25 | 8.33 | 103933 | 8625.27 | 0.60% |
| 2025-12-22 | 8.34 | 8.28 | -0.05 | -0.60% | 8.27 | 8.35 | 124261 | 10326.33 | 0.72% |
| 2025-12-19 | 8.28 | 8.33 | 0.06 | 0.73% | 8.23 | 8.37 | 124999 | 10408.69 | 0.72% |
| 2025-12-18 | 8.21 | 8.27 | 0.05 | 0.61% | 8.19 | 8.28 | 117525 | 9696.47 | 0.68% |
| 2025-12-17 | 8.14 | 8.22 | 0.06 | 0.74% | 8.11 | 8.26 | 158655 | 12983.85 | 0.92% |
| 2025-12-16 | 8.27 | 8.16 | -0.09 | -1.09% | 8.13 | 8.28 | 199869 | 16353.99 | 1.16% |
| 2025-12-15 | 8.28 | 8.25 | -0.05 | -0.60% | 8.24 | 8.32 | 147642 | 12220.35 | 0.85% |
| 2025-12-12 | 8.35 | 8.30 | -0.01 | -0.12% | 8.24 | 8.35 | 205757 | 17042.37 | 1.19% |
| 2025-12-11 | 8.46 | 8.31 | -0.15 | -1.77% | 8.29 | 8.46 | 165317 | 13810.62 | 0.96% |
| 2025-12-10 | 8.39 | 8.46 | 0.06 | 0.71% | 8.32 | 8.47 | 159490 | 13380.34 | 0.92% |
| 2025-12-09 | 8.51 | 8.40 | -0.11 | -1.29% | 8.40 | 8.52 | 152034 | 12830.17 | 0.88% |
| 2025-12-08 | 8.57 | 8.51 | -0.04 | -0.47% | 8.50 | 8.58 | 134661 | 11493.39 | 0.78% |
| 2025-12-05 | 8.52 | 8.55 | 0.01 | 0.12% | 8.47 | 8.57 | 139254 | 11858.08 | 0.80% |
| 2025-12-04 | 8.54 | 8.54 | 0.00 | 0.00% | 8.51 | 8.58 | 112348 | 9591.24 | 0.65% |
| 2025-12-03 | 8.59 | 8.54 | -0.04 | -0.47% | 8.50 | 8.59 | 126597 | 10819.48 | 0.73% |
| 2025-12-02 | 8.46 | 8.58 | 0.12 | 1.42% | 8.43 | 8.60 | 182559 | 15588.99 | 1.06% |
| 2025-12-01 | 8.40 | 8.46 | 0.07 | 0.83% | 8.38 | 8.49 | 179083 | 15129.90 | 1.03% |
| 2025-11-28 | 8.38 | 8.39 | 0.01 | 0.12% | 8.32 | 8.41 | 126458 | 10583.89 | 0.73% |
| 2025-11-27 | 8.38 | 8.38 | -0.01 | -0.12% | 8.34 | 8.45 | 136594 | 11474.22 | 0.79% |
| 2025-11-26 | 8.45 | 8.39 | -0.05 | -0.59% | 8.38 | 8.49 | 114192 | 9632.42 | 0.66% |
| 2025-11-25 | 8.43 | 8.44 | 0.05 | 0.60% | 8.40 | 8.50 | 157731 | 13346.32 | 0.91% |
| 2025-11-24 | 8.44 | 8.39 | -0.04 | -0.47% | 8.39 | 8.51 | 163178 | 13794.74 | 0.94% |
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。
