| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.70 | 8.43 | -0.26 | -2.99% | 8.40 | 8.70 | 249785 | 21300.85 | 1.44% |
| 2025-11-20 | 8.58 | 8.69 | 0.12 | 1.40% | 8.58 | 8.82 | 215114 | 18689.69 | 1.24% |
| 2025-11-19 | 8.68 | 8.57 | -0.11 | -1.27% | 8.47 | 8.73 | 196558 | 16907.56 | 1.14% |
| 2025-11-18 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.80 | 199254 | 17348.54 | 1.15% |
| 2025-11-17 | 8.87 | 8.80 | -0.10 | -1.12% | 8.73 | 8.87 | 236439 | 20793.54 | 1.37% |
| 2025-11-14 | 8.96 | 8.90 | -0.08 | -0.89% | 8.90 | 9.03 | 202794 | 18195.85 | 1.17% |
| 2025-11-13 | 9.02 | 8.98 | -0.05 | -0.55% | 8.95 | 9.04 | 176033 | 15819.14 | 1.02% |
| 2025-11-12 | 9.06 | 9.03 | 0.00 | 0.00% | 8.99 | 9.12 | 202072 | 18280.87 | 1.17% |
| 2025-11-11 | 8.99 | 9.03 | 0.04 | 0.44% | 8.97 | 9.08 | 172435 | 15562.51 | 1.00% |
| 2025-11-10 | 9.02 | 8.99 | -0.03 | -0.33% | 8.93 | 9.02 | 208029 | 18664.66 | 1.20% |
| 2025-11-07 | 9.04 | 9.02 | 0.00 | 0.00% | 8.99 | 9.11 | 208533 | 18847.24 | 1.21% |
| 2025-11-06 | 9.01 | 9.02 | 0.02 | 0.22% | 8.98 | 9.12 | 315826 | 28542.63 | 1.83% |
| 2025-11-05 | 8.95 | 9.00 | 0.04 | 0.45% | 8.88 | 9.04 | 257824 | 23125.04 | 1.49% |
| 2025-11-04 | 9.04 | 8.96 | -0.07 | -0.78% | 8.93 | 9.06 | 296975 | 26712.57 | 1.72% |
| 2025-11-03 | 9.20 | 9.03 | -0.19 | -2.06% | 8.97 | 9.40 | 658673 | 59713.78 | 3.81% |
| 2025-10-31 | 8.90 | 9.22 | 0.61 | 7.08% | 8.90 | 9.47 | 1017544 | 94593.36 | 5.88% |
| 2025-10-30 | 8.70 | 8.61 | -0.09 | -1.03% | 8.61 | 8.74 | 199957 | 17340.28 | 1.16% |
| 2025-10-29 | 8.62 | 8.70 | 0.08 | 0.93% | 8.57 | 8.72 | 198495 | 17192.30 | 1.15% |
| 2025-10-28 | 8.74 | 8.62 | -0.10 | -1.15% | 8.60 | 8.76 | 230550 | 19956.36 | 1.33% |
| 2025-10-27 | 8.56 | 8.72 | 0.20 | 2.35% | 8.51 | 8.74 | 321144 | 27846.09 | 1.86% |
| 2025-10-24 | 8.63 | 8.52 | -0.07 | -0.81% | 8.45 | 8.63 | 228836 | 19485.13 | 1.32% |
| 2025-10-23 | 8.56 | 8.59 | 0.04 | 0.47% | 8.51 | 8.62 | 172340 | 14758.58 | 1.00% |
| 2025-10-22 | 8.61 | 8.55 | -0.03 | -0.35% | 8.53 | 8.68 | 226862 | 19490.70 | 1.31% |
| 2025-10-21 | 8.36 | 8.58 | 0.25 | 3.00% | 8.36 | 8.63 | 341567 | 29231.76 | 1.97% |
| 2025-10-20 | 8.43 | 8.33 | -0.05 | -0.60% | 8.30 | 8.45 | 221457 | 18495.45 | 1.28% |
| 2025-10-17 | 8.42 | 8.38 | -0.07 | -0.83% | 8.36 | 8.53 | 244966 | 20682.04 | 1.42% |
| 2025-10-16 | 8.42 | 8.45 | 0.04 | 0.48% | 8.40 | 8.54 | 226101 | 19171.48 | 1.31% |
| 2025-10-15 | 8.39 | 8.41 | 0.00 | 0.00% | 8.34 | 8.54 | 238772 | 20158.57 | 1.38% |
| 2025-10-14 | 8.36 | 8.41 | 0.06 | 0.72% | 8.34 | 8.51 | 317775 | 26724.26 | 1.84% |
| 2025-10-13 | 8.28 | 8.35 | -0.11 | -1.30% | 8.15 | 8.38 | 392794 | 32481.35 | 2.27% |
| 2025-10-10 | 8.10 | 8.46 | 0.34 | 4.19% | 8.09 | 8.51 | 475804 | 39796.99 | 2.75% |
| 2025-10-09 | 8.09 | 8.12 | 0.06 | 0.74% | 7.98 | 8.14 | 260243 | 20967.77 | 1.50% |
| 2025-09-30 | 7.99 | 8.06 | 0.06 | 0.75% | 7.95 | 8.11 | 215898 | 17377.60 | 1.25% |
| 2025-09-29 | 7.92 | 8.00 | 0.11 | 1.39% | 7.80 | 8.01 | 232539 | 18433.06 | 1.34% |
| 2025-09-26 | 7.82 | 7.89 | 0.02 | 0.25% | 7.79 | 7.93 | 181325 | 14270.18 | 1.05% |
| 2025-09-25 | 7.97 | 7.87 | -0.06 | -0.76% | 7.81 | 8.01 | 206249 | 16275.17 | 1.19% |
| 2025-09-24 | 7.75 | 7.93 | 0.16 | 2.06% | 7.74 | 7.96 | 185539 | 14638.35 | 1.07% |
| 2025-09-23 | 7.83 | 7.77 | -0.06 | -0.77% | 7.64 | 7.83 | 191659 | 14807.39 | 1.11% |
| 2025-09-22 | 7.87 | 7.83 | -0.05 | -0.63% | 7.79 | 7.88 | 139035 | 10882.10 | 0.80% |
| 2025-09-19 | 7.90 | 7.88 | 0.02 | 0.25% | 7.81 | 7.96 | 169901 | 13357.55 | 0.98% |
| 2025-09-18 | 8.08 | 7.86 | -0.23 | -2.84% | 7.81 | 8.10 | 310876 | 24804.20 | 1.80% |
| 2025-09-17 | 8.11 | 8.09 | -0.05 | -0.61% | 8.06 | 8.13 | 186785 | 15126.71 | 1.08% |
| 2025-09-16 | 8.11 | 8.14 | 0.01 | 0.12% | 8.09 | 8.17 | 161381 | 13117.21 | 0.93% |
| 2025-09-15 | 8.14 | 8.13 | 0.01 | 0.12% | 8.02 | 8.16 | 220003 | 17789.01 | 1.27% |
| 2025-09-12 | 8.08 | 8.12 | 0.05 | 0.62% | 8.05 | 8.18 | 257303 | 20885.09 | 1.49% |
| 2025-09-11 | 7.97 | 8.07 | 0.11 | 1.38% | 7.91 | 8.07 | 228482 | 18270.81 | 1.32% |
| 2025-09-10 | 7.97 | 7.96 | -0.01 | -0.13% | 7.94 | 7.99 | 163711 | 13041.18 | 0.95% |
| 2025-09-09 | 7.93 | 7.97 | 0.03 | 0.38% | 7.89 | 7.98 | 236709 | 18809.11 | 1.37% |
| 2025-09-08 | 7.92 | 7.94 | 0.04 | 0.51% | 7.90 | 7.99 | 217236 | 17280.49 | 1.26% |
| 2025-09-05 | 7.92 | 7.90 | 0.02 | 0.25% | 7.83 | 7.92 | 200068 | 15756.03 | 1.16% |
| 2025-09-04 | 7.89 | 7.88 | -0.02 | -0.25% | 7.81 | 7.92 | 248693 | 19571.39 | 1.44% |
| 2025-09-03 | 8.06 | 7.90 | -0.14 | -1.74% | 7.86 | 8.08 | 214776 | 17070.73 | 1.24% |
| 2025-09-02 | 8.09 | 8.04 | 0.00 | 0.00% | 8.00 | 8.10 | 241707 | 19437.50 | 1.40% |
| 2025-09-01 | 8.16 | 8.04 | -0.11 | -1.35% | 8.02 | 8.19 | 332244 | 26822.84 | 1.92% |
| 2025-08-29 | 8.24 | 8.15 | 0.23 | 2.90% | 8.14 | 8.29 | 597131 | 49028.51 | 3.45% |
| 2025-08-28 | 7.86 | 7.92 | 0.08 | 1.02% | 7.77 | 7.93 | 287386 | 22602.53 | 1.66% |
| 2025-08-27 | 7.98 | 7.84 | -0.12 | -1.51% | 7.84 | 8.06 | 288489 | 22977.02 | 1.67% |
| 2025-08-26 | 8.00 | 7.96 | -0.01 | -0.13% | 7.92 | 8.01 | 226268 | 18043.56 | 1.31% |
| 2025-08-25 | 7.88 | 7.97 | 0.13 | 1.66% | 7.85 | 8.03 | 337402 | 26857.54 | 1.95% |
| 2025-08-22 | 7.86 | 7.84 | -0.01 | -0.13% | 7.74 | 7.88 | 221582 | 17273.71 | 1.28% |
| 2025-08-21 | 7.84 | 7.85 | 0.08 | 1.03% | 7.79 | 7.87 | 235483 | 18456.43 | 1.36% |
| 2025-08-20 | 7.70 | 7.77 | 0.07 | 0.91% | 7.67 | 7.77 | 135711 | 10477.49 | 0.78% |
| 2025-08-19 | 7.73 | 7.70 | -0.02 | -0.26% | 7.68 | 7.74 | 148850 | 11478.83 | 0.86% |
| 2025-08-18 | 7.74 | 7.72 | 0.03 | 0.39% | 7.68 | 7.76 | 200095 | 15446.59 | 1.16% |
| 2025-08-15 | 7.64 | 7.69 | 0.08 | 1.05% | 7.64 | 7.71 | 171572 | 13176.08 | 0.99% |
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。
