| 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 | 9.03 | 9.47 | 0.33 | 3.61% | 8.99 | 9.52 | 210721 | 19731.41 | 6.78% |
| 2025-04-02 | 9.30 | 9.14 | -0.16 | -1.72% | 9.11 | 9.31 | 100138 | 9219.04 | 3.22% |
| 2025-04-01 | 9.18 | 9.30 | 0.07 | 0.76% | 9.14 | 9.41 | 123379 | 11471.08 | 3.97% |
| 2025-03-31 | 9.01 | 9.23 | 0.12 | 1.32% | 8.91 | 9.34 | 149623 | 13707.02 | 4.82% |
| 2025-03-28 | 9.52 | 9.11 | -0.42 | -4.41% | 9.08 | 9.54 | 208125 | 19337.72 | 6.70% |
| 2025-03-27 | 9.42 | 9.53 | -0.04 | -0.42% | 9.42 | 9.73 | 250248 | 23949.74 | 8.06% |
| 2025-03-26 | 9.20 | 9.57 | 0.37 | 4.02% | 9.07 | 10.00 | 373242 | 35418.66 | 12.02% |
| 2025-03-25 | 9.13 | 9.20 | 0.11 | 1.21% | 8.82 | 9.20 | 220058 | 19857.75 | 7.09% |
| 2025-03-24 | 8.87 | 9.09 | 0.27 | 3.06% | 8.86 | 9.29 | 280871 | 25467.51 | 9.04% |
| 2025-03-21 | 8.82 | 8.82 | 0.00 | 0.00% | 8.76 | 8.90 | 90325 | 7964.98 | 2.91% |
| 2025-03-20 | 8.84 | 8.82 | 0.00 | 0.00% | 8.81 | 9.06 | 137425 | 12256.69 | 4.42% |
| 2025-03-19 | 8.89 | 8.82 | -0.08 | -0.90% | 8.80 | 8.96 | 77626 | 6880.17 | 2.50% |
| 2025-03-18 | 8.82 | 8.90 | 0.07 | 0.79% | 8.73 | 8.95 | 113401 | 10033.97 | 3.65% |
| 2025-03-17 | 8.98 | 8.83 | 0.03 | 0.34% | 8.81 | 9.05 | 131846 | 11727.56 | 4.24% |
| 2025-03-14 | 8.54 | 8.80 | 0.27 | 3.17% | 8.49 | 8.80 | 140815 | 12240.00 | 4.53% |
| 2025-03-13 | 8.67 | 8.53 | -0.11 | -1.27% | 8.43 | 8.68 | 67059 | 5715.58 | 2.16% |
| 2025-03-12 | 8.57 | 8.64 | 0.08 | 0.93% | 8.55 | 8.69 | 92214 | 7963.08 | 2.97% |
| 2025-03-11 | 8.38 | 8.56 | 0.12 | 1.42% | 8.35 | 8.57 | 68510 | 5795.54 | 2.21% |
| 2025-03-10 | 8.40 | 8.44 | 0.01 | 0.12% | 8.38 | 8.51 | 60324 | 5090.64 | 1.94% |
| 2025-03-07 | 8.50 | 8.43 | -0.12 | -1.40% | 8.40 | 8.60 | 77199 | 6548.53 | 2.49% |
| 2025-03-06 | 8.49 | 8.55 | 0.06 | 0.71% | 8.45 | 8.60 | 82120 | 7007.40 | 2.64% |
| 2025-03-05 | 8.61 | 8.49 | -0.15 | -1.74% | 8.41 | 8.63 | 83230 | 7053.16 | 2.68% |
| 2025-03-04 | 8.51 | 8.64 | 0.08 | 0.93% | 8.48 | 8.65 | 68291 | 5862.19 | 2.20% |
| 2025-03-03 | 8.46 | 8.56 | 0.09 | 1.06% | 8.42 | 8.65 | 79728 | 6835.54 | 2.57% |
| 2025-02-28 | 8.59 | 8.47 | -0.19 | -2.19% | 8.44 | 8.70 | 98244 | 8431.49 | 3.16% |
| 2025-02-27 | 8.56 | 8.66 | 0.09 | 1.05% | 8.50 | 8.69 | 102363 | 8820.50 | 3.30% |
| 2025-02-26 | 8.46 | 8.57 | 0.12 | 1.42% | 8.42 | 8.57 | 63049 | 5373.34 | 2.03% |
| 2025-02-25 | 8.49 | 8.45 | -0.09 | -1.05% | 8.42 | 8.62 | 76608 | 6529.25 | 2.47% |
| 2025-02-24 | 8.57 | 8.54 | -0.05 | -0.58% | 8.50 | 8.70 | 80756 | 6924.67 | 2.60% |
| 2025-02-21 | 8.73 | 8.59 | -0.17 | -1.94% | 8.49 | 8.78 | 91074 | 7811.77 | 2.93% |
| 2025-02-20 | 8.62 | 8.76 | 0.11 | 1.27% | 8.60 | 8.99 | 88073 | 7729.60 | 2.84% |
| 2025-02-19 | 8.57 | 8.65 | 0.15 | 1.76% | 8.51 | 8.66 | 67470 | 5797.77 | 2.17% |
| 2025-02-18 | 8.96 | 8.50 | -0.47 | -5.24% | 8.47 | 8.97 | 116055 | 10075.61 | 3.74% |
| 2025-02-17 | 8.88 | 8.97 | 0.05 | 0.56% | 8.80 | 9.02 | 90070 | 8014.41 | 2.90% |
| 2025-02-14 | 9.10 | 8.92 | -0.23 | -2.51% | 8.89 | 9.21 | 92902 | 8390.35 | 2.99% |
| 2025-02-13 | 9.16 | 9.15 | -0.03 | -0.33% | 9.05 | 9.25 | 78514 | 7196.35 | 2.53% |
| 2025-02-12 | 9.16 | 9.18 | 0.01 | 0.11% | 9.09 | 9.26 | 75527 | 6917.40 | 2.43% |
| 2025-02-11 | 9.33 | 9.17 | -0.10 | -1.08% | 9.11 | 9.33 | 71982 | 6601.09 | 2.32% |
| 2025-02-10 | 9.00 | 9.27 | 0.30 | 3.34% | 9.00 | 9.27 | 97822 | 8968.19 | 3.15% |
| 2025-02-07 | 8.86 | 8.97 | 0.09 | 1.01% | 8.83 | 9.09 | 81899 | 7362.56 | 2.64% |
| 2025-02-06 | 8.68 | 8.88 | 0.14 | 1.60% | 8.63 | 8.88 | 75299 | 6615.29 | 2.42% |
| 2025-02-05 | 8.81 | 8.74 | -0.04 | -0.46% | 8.69 | 8.87 | 68027 | 5956.52 | 2.19% |
| 2025-01-27 | 8.96 | 8.78 | -0.13 | -1.46% | 8.75 | 9.12 | 71355 | 6401.70 | 2.30% |
| 2025-01-24 | 8.88 | 8.91 | -0.02 | -0.22% | 8.80 | 8.95 | 57305 | 5091.13 | 1.85% |
| 2025-01-23 | 9.04 | 8.93 | 0.02 | 0.22% | 8.90 | 9.14 | 64510 | 5828.91 | 2.08% |
| 2025-01-22 | 9.13 | 8.91 | -0.22 | -2.41% | 8.88 | 9.15 | 62295 | 5596.89 | 2.01% |
| 2025-01-21 | 9.22 | 9.13 | -0.03 | -0.33% | 9.01 | 9.28 | 71136 | 6477.43 | 2.29% |
| 2025-01-20 | 9.16 | 9.16 | 0.07 | 0.77% | 8.85 | 9.30 | 105265 | 9650.77 | 3.39% |
| 2025-01-17 | 9.08 | 9.09 | -0.14 | -1.52% | 9.05 | 9.48 | 105458 | 9723.92 | 3.40% |
| 2025-01-16 | 9.01 | 9.23 | 0.20 | 2.21% | 9.01 | 9.29 | 98914 | 9077.03 | 3.18% |
| 2025-01-15 | 8.94 | 9.03 | 0.09 | 1.01% | 8.91 | 9.18 | 113461 | 10271.23 | 3.65% |
| 2025-01-14 | 8.68 | 8.94 | 0.46 | 5.42% | 8.60 | 8.94 | 117887 | 10366.81 | 3.80% |
| 2025-01-13 | 8.30 | 8.48 | 0.17 | 2.05% | 8.09 | 8.49 | 72595 | 6056.87 | 2.34% |
| 2025-01-10 | 8.80 | 8.31 | -0.46 | -5.25% | 8.30 | 8.86 | 86023 | 7343.68 | 2.77% |
| 2025-01-09 | 8.60 | 8.77 | 0.05 | 0.57% | 8.60 | 8.89 | 75854 | 6657.23 | 2.44% |
| 2025-01-08 | 8.45 | 8.72 | 0.25 | 2.95% | 8.40 | 8.78 | 126704 | 10960.65 | 4.08% |
| 2025-01-07 | 8.39 | 8.47 | 0.12 | 1.44% | 8.28 | 8.50 | 85106 | 7142.41 | 2.74% |
| 2025-01-06 | 8.55 | 8.35 | -0.26 | -3.02% | 8.27 | 8.68 | 96073 | 8096.21 | 3.09% |
| 2025-01-03 | 9.45 | 8.61 | -0.74 | -7.91% | 8.59 | 9.50 | 159911 | 14227.45 | 5.15% |
| 2025-01-02 | 9.26 | 9.35 | 0.14 | 1.52% | 9.16 | 9.58 | 166200 | 15617.38 | 5.85% |
| 2024-12-31 | 9.19 | 9.21 | 0.02 | 0.22% | 9.19 | 9.49 | 120781 | 11271.29 | 4.25% |
| 2024-12-30 | 9.47 | 9.19 | -0.28 | -2.96% | 9.10 | 9.47 | 87857 | 8084.18 | 3.09% |
| 2024-12-27 | 9.31 | 9.47 | 0.18 | 1.94% | 9.24 | 9.63 | 127520 | 12144.91 | 4.49% |
| 2024-12-26 | 9.07 | 9.29 | 0.25 | 2.77% | 9.07 | 9.35 | 106406 | 9844.31 | 3.75% |
| 2024-12-25 | 9.35 | 9.04 | -0.38 | -4.03% | 8.83 | 9.36 | 129569 | 11721.19 | 4.56% |
| 2024-12-24 | 9.56 | 9.42 | -0.16 | -1.67% | 9.21 | 9.70 | 132484 | 12412.45 | 4.66% |
| 2024-12-23 | 10.36 | 9.58 | -0.69 | -6.72% | 9.55 | 10.36 | 192646 | 18923.85 | 6.78% |
| 2024-12-20 | 10.31 | 10.27 | -0.07 | -0.68% | 10.22 | 10.72 | 145947 | 15131.48 | 5.14% |
| 2024-12-19 | 10.70 | 10.34 | -0.54 | -4.96% | 10.22 | 10.78 | 210542 | 21891.09 | 7.41% |
| 2024-12-18 | 10.78 | 10.88 | -0.09 | -0.82% | 10.61 | 11.09 | 205321 | 22322.44 | 7.23% |
| 2024-12-17 | 11.95 | 10.97 | -1.22 | -10.01% | 10.97 | 11.95 | 335570 | 37814.66 | 11.81% |
| 2024-12-16 | 11.64 | 12.19 | 0.53 | 4.55% | 11.50 | 12.81 | 556876 | 67259.33 | 19.60% |
| 2024-12-13 | 11.88 | 11.66 | -0.34 | -2.83% | 11.46 | 12.48 | 559618 | 66242.68 | 19.70% |
| 2024-12-12 | 10.95 | 12.00 | 1.09 | 9.99% | 10.72 | 12.00 | 423013 | 47988.61 | 14.89% |
| 2024-12-11 | 10.66 | 10.91 | 0.26 | 2.44% | 10.59 | 10.93 | 253906 | 27485.20 | 8.94% |
| 2024-12-10 | 10.58 | 10.65 | 0.32 | 3.10% | 10.45 | 10.81 | 260522 | 27696.81 | 9.17% |
| 2024-12-09 | 10.54 | 10.33 | -0.26 | -2.46% | 10.22 | 10.56 | 179165 | 18562.07 | 6.31% |
| 2024-12-06 | 10.55 | 10.59 | 0.08 | 0.76% | 10.26 | 10.62 | 203963 | 21360.01 | 7.18% |
| 2024-12-05 | 10.65 | 10.51 | -0.16 | -1.50% | 10.44 | 10.86 | 224588 | 23872.25 | 7.90% |
| 2024-12-04 | 11.01 | 10.67 | -0.59 | -5.24% | 10.66 | 11.32 | 366849 | 39975.30 | 12.91% |
南京商旅(600250)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。
