| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.71 | 7.61 | -0.08 | -1.04% | 7.61 | 7.73 | 152209 | 11696.56 | 0.88% |
| 2025-08-13 | 7.69 | 7.69 | 0.00 | 0.00% | 7.65 | 7.71 | 149744 | 11505.54 | 0.87% |
| 2025-08-12 | 7.68 | 7.69 | 0.02 | 0.26% | 7.68 | 7.73 | 149104 | 11483.61 | 0.86% |
| 2025-08-11 | 7.67 | 7.67 | 0.02 | 0.26% | 7.64 | 7.69 | 146311 | 11214.75 | 0.85% |
| 2025-08-08 | 7.60 | 7.65 | 0.04 | 0.53% | 7.57 | 7.66 | 127570 | 9727.15 | 0.74% |
| 2025-08-07 | 7.62 | 7.61 | 0.01 | 0.13% | 7.57 | 7.63 | 119116 | 9065.02 | 0.69% |
| 2025-08-06 | 7.58 | 7.60 | 0.03 | 0.40% | 7.55 | 7.62 | 140495 | 10648.80 | 0.81% |
| 2025-08-05 | 7.56 | 7.57 | 0.03 | 0.40% | 7.54 | 7.63 | 165537 | 12558.44 | 0.96% |
| 2025-08-04 | 7.52 | 7.54 | -0.01 | -0.13% | 7.51 | 7.57 | 152661 | 11511.76 | 0.88% |
| 2025-08-01 | 7.58 | 7.55 | -0.02 | -0.26% | 7.54 | 7.62 | 150511 | 11408.04 | 0.87% |
| 2025-07-31 | 7.79 | 7.57 | -0.22 | -2.82% | 7.54 | 7.80 | 303931 | 23196.61 | 1.76% |
| 2025-07-30 | 7.81 | 7.79 | -0.02 | -0.26% | 7.78 | 7.87 | 210373 | 16463.45 | 1.22% |
| 2025-07-29 | 7.81 | 7.81 | 0.00 | 0.00% | 7.72 | 7.84 | 155087 | 12060.80 | 0.90% |
| 2025-07-28 | 7.83 | 7.81 | -0.02 | -0.26% | 7.78 | 7.87 | 178777 | 13990.74 | 1.03% |
| 2025-07-25 | 7.88 | 7.83 | -0.04 | -0.51% | 7.81 | 7.89 | 151073 | 11848.60 | 0.87% |
| 2025-07-24 | 7.82 | 7.87 | 0.06 | 0.77% | 7.80 | 7.89 | 247135 | 19406.42 | 1.43% |
| 2025-07-23 | 7.86 | 7.81 | -0.01 | -0.13% | 7.79 | 7.89 | 262488 | 20571.91 | 1.52% |
| 2025-07-22 | 8.10 | 8.12 | 0.03 | 0.37% | 8.02 | 8.14 | 314130 | 25410.09 | 1.82% |
| 2025-07-21 | 8.08 | 8.09 | 0.04 | 0.50% | 8.07 | 8.13 | 231379 | 18733.88 | 1.34% |
| 2025-07-18 | 8.04 | 8.05 | 0.04 | 0.50% | 8.00 | 8.06 | 139102 | 11166.67 | 0.80% |
| 2025-07-17 | 8.06 | 8.01 | -0.03 | -0.37% | 7.99 | 8.10 | 123340 | 9910.84 | 0.71% |
| 2025-07-16 | 8.06 | 8.04 | 0.00 | 0.00% | 8.00 | 8.08 | 131621 | 10575.93 | 0.76% |
| 2025-07-15 | 8.04 | 8.04 | -0.01 | -0.12% | 7.95 | 8.07 | 166257 | 13330.91 | 0.96% |
| 2025-07-14 | 8.05 | 8.05 | 0.01 | 0.12% | 8.03 | 8.10 | 164130 | 13227.20 | 0.95% |
| 2025-07-11 | 8.12 | 8.04 | -0.06 | -0.74% | 8.04 | 8.15 | 228087 | 18454.17 | 1.32% |
| 2025-07-10 | 7.90 | 8.10 | 0.19 | 2.40% | 7.90 | 8.13 | 278238 | 22367.03 | 1.61% |
| 2025-07-09 | 7.86 | 7.91 | 0.03 | 0.38% | 7.86 | 7.95 | 158913 | 12576.03 | 0.92% |
| 2025-07-08 | 7.90 | 7.88 | -0.01 | -0.13% | 7.85 | 7.93 | 174437 | 13742.88 | 1.01% |
| 2025-07-07 | 7.81 | 7.89 | 0.09 | 1.15% | 7.79 | 7.90 | 174671 | 13734.48 | 1.01% |
| 2025-07-04 | 7.79 | 7.80 | 0.03 | 0.39% | 7.75 | 7.83 | 150532 | 11738.71 | 0.87% |
| 2025-07-03 | 7.78 | 7.77 | 0.01 | 0.13% | 7.73 | 7.80 | 100319 | 7792.12 | 0.58% |
| 2025-07-02 | 7.72 | 7.76 | 0.05 | 0.65% | 7.71 | 7.78 | 131446 | 10180.12 | 0.76% |
| 2025-07-01 | 7.71 | 7.71 | 0.00 | 0.00% | 7.69 | 7.73 | 124229 | 9570.41 | 0.72% |
| 2025-06-30 | 7.83 | 7.71 | -0.08 | -1.03% | 7.70 | 7.84 | 159709 | 12359.98 | 0.92% |
| 2025-06-27 | 7.77 | 7.79 | 0.02 | 0.26% | 7.77 | 7.91 | 216317 | 16943.29 | 1.25% |
| 2025-06-26 | 7.77 | 7.77 | 0.00 | 0.00% | 7.74 | 7.78 | 115318 | 8952.50 | 0.67% |
| 2025-06-25 | 7.67 | 7.77 | 0.10 | 1.30% | 7.66 | 7.77 | 149440 | 11543.10 | 0.86% |
| 2025-06-24 | 7.62 | 7.67 | 0.08 | 1.05% | 7.60 | 7.69 | 127993 | 9807.19 | 0.74% |
| 2025-06-23 | 7.60 | 7.59 | 0.00 | 0.00% | 7.54 | 7.62 | 126976 | 9636.62 | 0.73% |
| 2025-06-20 | 7.53 | 7.59 | 0.05 | 0.66% | 7.53 | 7.62 | 121924 | 9252.01 | 0.70% |
| 2025-06-19 | 7.64 | 7.54 | -0.12 | -1.57% | 7.50 | 7.67 | 157767 | 11948.39 | 0.91% |
| 2025-06-18 | 7.69 | 7.66 | -0.05 | -0.65% | 7.63 | 7.72 | 123797 | 9486.33 | 0.72% |
| 2025-06-17 | 7.73 | 7.71 | 0.01 | 0.13% | 7.69 | 7.74 | 105686 | 8154.73 | 0.61% |
| 2025-06-16 | 7.72 | 7.70 | -0.03 | -0.39% | 7.67 | 7.75 | 150654 | 11605.48 | 0.87% |
| 2025-06-13 | 7.78 | 7.73 | -0.05 | -0.64% | 7.71 | 7.81 | 168176 | 13028.87 | 0.97% |
| 2025-06-12 | 7.79 | 7.78 | -0.02 | -0.26% | 7.72 | 7.82 | 146965 | 11409.86 | 0.85% |
| 2025-06-11 | 7.75 | 7.80 | 0.07 | 0.91% | 7.72 | 7.87 | 197310 | 15400.88 | 1.14% |
| 2025-06-10 | 7.60 | 7.73 | 0.14 | 1.84% | 7.59 | 7.79 | 336812 | 25957.14 | 1.95% |
| 2025-06-09 | 7.59 | 7.59 | 0.00 | 0.00% | 7.57 | 7.61 | 130367 | 9893.07 | 0.75% |
| 2025-06-06 | 7.58 | 7.59 | 0.02 | 0.26% | 7.57 | 7.62 | 102180 | 7759.88 | 0.59% |
| 2025-06-05 | 7.61 | 7.57 | -0.04 | -0.53% | 7.54 | 7.63 | 147428 | 11170.91 | 0.85% |
| 2025-06-04 | 7.62 | 7.61 | 0.01 | 0.13% | 7.57 | 7.64 | 128921 | 9805.66 | 0.75% |
| 2025-06-03 | 7.58 | 7.60 | 0.00 | 0.00% | 7.54 | 7.63 | 139976 | 10619.96 | 0.81% |
| 2025-05-30 | 7.51 | 7.60 | 0.09 | 1.20% | 7.50 | 7.62 | 188395 | 14270.13 | 1.09% |
| 2025-05-29 | 7.49 | 7.51 | 0.03 | 0.40% | 7.47 | 7.53 | 104334 | 7829.46 | 0.60% |
| 2025-05-28 | 7.49 | 7.48 | -0.01 | -0.13% | 7.41 | 7.50 | 115313 | 8606.65 | 0.67% |
| 2025-05-27 | 7.52 | 7.49 | -0.01 | -0.13% | 7.45 | 7.54 | 124961 | 9350.84 | 0.72% |
| 2025-05-26 | 7.52 | 7.50 | 0.00 | 0.00% | 7.49 | 7.58 | 132239 | 9956.40 | 0.76% |
| 2025-05-23 | 7.49 | 7.50 | 0.00 | 0.00% | 7.49 | 7.61 | 165304 | 12489.04 | 0.96% |
| 2025-05-22 | 7.54 | 7.50 | -0.05 | -0.66% | 7.50 | 7.57 | 113416 | 8542.96 | 0.66% |
| 2025-05-21 | 7.55 | 7.55 | 0.01 | 0.13% | 7.53 | 7.58 | 97960 | 7404.37 | 0.57% |
| 2025-05-20 | 7.55 | 7.54 | 0.02 | 0.27% | 7.49 | 7.58 | 113438 | 8537.84 | 0.66% |
| 2025-05-19 | 7.45 | 7.52 | 0.07 | 0.94% | 7.45 | 7.57 | 141289 | 10631.50 | 0.82% |
| 2025-05-16 | 7.48 | 7.45 | -0.01 | -0.13% | 7.43 | 7.52 | 98598 | 7354.45 | 0.57% |
| 2025-05-15 | 7.56 | 7.46 | -0.09 | -1.19% | 7.46 | 7.58 | 103807 | 7798.19 | 0.60% |
| 2025-05-14 | 7.51 | 7.55 | 0.03 | 0.40% | 7.45 | 7.58 | 140459 | 10550.59 | 0.81% |
| 2025-05-13 | 7.59 | 7.52 | -0.07 | -0.92% | 7.50 | 7.60 | 130339 | 9814.89 | 0.75% |
| 2025-05-12 | 7.53 | 7.59 | 0.08 | 1.07% | 7.50 | 7.68 | 258571 | 19647.06 | 1.49% |
| 2025-05-09 | 7.38 | 7.51 | 0.14 | 1.90% | 7.34 | 7.51 | 239375 | 17821.78 | 1.38% |
| 2025-05-08 | 7.35 | 7.37 | 0.04 | 0.55% | 7.26 | 7.38 | 141025 | 10358.94 | 0.82% |
| 2025-05-07 | 7.32 | 7.33 | 0.07 | 0.96% | 7.32 | 7.43 | 167235 | 12308.37 | 0.97% |
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。
