| 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 | 11.96 | 12.06 | 0.30 | 2.55% | 11.75 | 12.10 | 285223 | 34174.77 | 9.12% |
| 2026-03-24 | 11.37 | 11.76 | 0.61 | 5.47% | 11.31 | 12.20 | 312152 | 36538.16 | 9.98% |
| 2026-03-23 | 11.31 | 11.15 | -0.45 | -3.88% | 11.03 | 11.73 | 198793 | 22663.42 | 6.36% |
| 2026-03-20 | 11.55 | 11.60 | 0.10 | 0.87% | 11.51 | 11.83 | 166661 | 19470.14 | 5.33% |
| 2026-03-19 | 11.60 | 11.50 | -0.22 | -1.88% | 11.42 | 11.72 | 89580 | 10367.06 | 2.86% |
| 2026-03-18 | 11.56 | 11.72 | 0.13 | 1.12% | 11.45 | 11.72 | 88071 | 10226.71 | 2.82% |
| 2026-03-17 | 11.62 | 11.59 | -0.04 | -0.34% | 11.55 | 11.79 | 100284 | 11699.16 | 3.21% |
| 2026-03-16 | 11.35 | 11.63 | 0.27 | 2.38% | 11.35 | 11.77 | 135146 | 15684.09 | 4.32% |
| 2026-03-13 | 11.45 | 11.36 | -0.14 | -1.22% | 11.33 | 11.58 | 73188 | 8395.32 | 2.34% |
| 2026-03-12 | 11.47 | 11.50 | -0.02 | -0.17% | 11.43 | 11.58 | 53983 | 6209.82 | 1.73% |
| 2026-03-11 | 11.48 | 11.52 | 0.02 | 0.17% | 11.43 | 11.60 | 73445 | 8451.63 | 2.35% |
| 2026-03-10 | 11.24 | 11.50 | 0.34 | 3.05% | 11.23 | 11.50 | 83135 | 9502.07 | 2.66% |
| 2026-03-09 | 11.09 | 11.16 | -0.04 | -0.36% | 11.03 | 11.23 | 63555 | 7078.73 | 2.03% |
| 2026-03-06 | 10.88 | 11.20 | 0.28 | 2.56% | 10.86 | 11.22 | 71337 | 7955.94 | 2.28% |
| 2026-03-05 | 10.90 | 10.92 | 0.18 | 1.68% | 10.87 | 11.07 | 74645 | 8183.39 | 2.39% |
| 2026-03-04 | 10.77 | 10.74 | -0.04 | -0.37% | 10.62 | 10.85 | 67389 | 7227.45 | 2.15% |
| 2026-03-03 | 10.93 | 10.78 | -0.17 | -1.55% | 10.75 | 11.12 | 101970 | 11160.77 | 3.26% |
| 2026-03-02 | 11.22 | 10.95 | -0.49 | -4.28% | 10.86 | 11.27 | 126344 | 13934.21 | 4.04% |
| 2026-02-27 | 11.30 | 11.44 | 0.11 | 0.97% | 11.30 | 11.46 | 59123 | 6733.16 | 1.89% |
| 2026-02-26 | 11.51 | 11.33 | -0.19 | -1.65% | 11.28 | 11.56 | 75152 | 8557.84 | 2.40% |
| 2026-02-25 | 11.40 | 11.52 | 0.10 | 0.88% | 11.38 | 11.61 | 86065 | 9918.04 | 2.75% |
| 2026-02-24 | 11.39 | 11.42 | 0.20 | 1.78% | 11.13 | 11.44 | 82338 | 9319.29 | 2.63% |
| 2026-02-13 | 11.15 | 11.22 | 0.07 | 0.63% | 11.13 | 11.29 | 51883 | 5823.85 | 1.66% |
| 2026-02-12 | 11.41 | 11.15 | -0.27 | -2.36% | 11.15 | 11.44 | 92169 | 10347.36 | 2.97% |
| 2026-02-11 | 11.55 | 11.42 | -0.13 | -1.13% | 11.39 | 11.56 | 56964 | 6521.71 | 1.83% |
| 2026-02-10 | 11.58 | 11.55 | -0.04 | -0.35% | 11.41 | 11.63 | 65641 | 7554.73 | 2.11% |
| 2026-02-09 | 11.49 | 11.59 | 0.16 | 1.40% | 11.43 | 11.59 | 79558 | 9171.20 | 2.56% |
| 2026-02-06 | 11.59 | 11.43 | -0.15 | -1.30% | 11.28 | 11.59 | 115965 | 13240.96 | 3.73% |
| 2026-02-05 | 11.38 | 11.58 | 0.16 | 1.40% | 11.36 | 11.72 | 135944 | 15789.28 | 4.38% |
| 2026-02-04 | 11.29 | 11.42 | 0.12 | 1.06% | 11.24 | 11.47 | 93691 | 10676.82 | 3.02% |
| 2026-02-03 | 11.31 | 11.30 | 0.04 | 0.36% | 11.23 | 11.40 | 104489 | 11809.02 | 3.36% |
| 2026-02-02 | 11.43 | 11.26 | -0.17 | -1.49% | 11.26 | 11.58 | 97967 | 11200.60 | 3.15% |
| 2026-01-30 | 11.39 | 11.43 | 0.04 | 0.35% | 11.35 | 11.61 | 123048 | 14131.34 | 3.96% |
| 2026-01-29 | 11.29 | 11.39 | 0.06 | 0.53% | 11.15 | 11.45 | 94279 | 10711.61 | 3.04% |
| 2026-01-28 | 11.39 | 11.33 | -0.10 | -0.87% | 11.32 | 11.52 | 91872 | 10459.06 | 2.96% |
| 2026-01-27 | 11.65 | 11.43 | -0.22 | -1.89% | 11.28 | 11.73 | 135085 | 15414.76 | 4.35% |
| 2026-01-26 | 11.88 | 11.65 | -0.28 | -2.35% | 11.51 | 11.88 | 165375 | 19290.82 | 5.32% |
| 2026-01-23 | 12.10 | 11.93 | -0.17 | -1.40% | 11.91 | 12.19 | 159266 | 19071.04 | 5.13% |
| 2026-01-22 | 11.98 | 12.10 | 0.11 | 0.92% | 11.88 | 12.16 | 214766 | 25909.44 | 6.91% |
| 2026-01-21 | 11.98 | 11.99 | -0.04 | -0.33% | 11.72 | 12.00 | 129854 | 15455.94 | 4.18% |
| 2026-01-20 | 12.01 | 12.03 | -0.10 | -0.82% | 11.90 | 12.13 | 149238 | 17895.82 | 4.80% |
| 2026-01-19 | 11.80 | 12.13 | 0.30 | 2.54% | 11.71 | 12.14 | 205782 | 24718.49 | 6.63% |
| 2026-01-16 | 12.01 | 11.83 | -0.18 | -1.50% | 11.60 | 12.04 | 233525 | 27519.08 | 7.52% |
| 2026-01-15 | 11.95 | 12.01 | 0.01 | 0.08% | 11.93 | 12.55 | 373957 | 45550.45 | 12.04% |
| 2026-01-14 | 11.68 | 12.00 | 0.22 | 1.87% | 11.68 | 12.03 | 241318 | 28737.69 | 7.77% |
| 2026-01-13 | 12.00 | 11.78 | -0.23 | -1.92% | 11.75 | 12.15 | 233448 | 27876.42 | 7.52% |
| 2026-01-12 | 11.78 | 12.01 | 0.24 | 2.04% | 11.71 | 12.05 | 267913 | 31993.10 | 8.63% |
| 2026-01-09 | 11.58 | 11.77 | 0.17 | 1.47% | 11.54 | 11.78 | 203327 | 23789.22 | 6.55% |
| 2026-01-08 | 11.52 | 11.60 | -0.02 | -0.17% | 11.42 | 11.68 | 167052 | 19293.69 | 5.38% |
| 2026-01-07 | 11.45 | 11.62 | 0.16 | 1.40% | 11.36 | 11.70 | 221251 | 25599.73 | 7.12% |
| 2026-01-06 | 11.39 | 11.46 | 0.02 | 0.17% | 11.33 | 11.50 | 158835 | 18158.17 | 5.11% |
| 2026-01-05 | 11.50 | 11.44 | -0.07 | -0.61% | 11.35 | 11.55 | 141224 | 16150.37 | 4.55% |
| 2025-12-31 | 11.49 | 11.51 | 0.03 | 0.26% | 11.30 | 11.60 | 134078 | 15386.47 | 4.32% |
| 2025-12-30 | 11.65 | 11.48 | -0.25 | -2.13% | 11.41 | 11.70 | 182935 | 21097.00 | 5.89% |
| 2025-12-29 | 11.84 | 11.73 | -0.12 | -1.01% | 11.64 | 11.89 | 194937 | 22852.79 | 6.28% |
| 2025-12-26 | 11.99 | 11.85 | -0.22 | -1.82% | 11.77 | 12.10 | 299443 | 35682.42 | 9.64% |
| 2025-12-25 | 11.87 | 12.07 | 0.15 | 1.26% | 11.76 | 12.17 | 350876 | 41997.58 | 11.30% |
| 2025-12-24 | 11.65 | 11.92 | -0.08 | -0.67% | 11.55 | 11.98 | 397906 | 46822.73 | 12.81% |
| 2025-12-23 | 12.30 | 12.00 | -1.14 | -8.68% | 11.83 | 12.49 | 693096 | 83261.95 | 22.32% |
| 2025-12-22 | 13.14 | 13.14 | -1.46 | -10.00% | 13.14 | 13.48 | 281601 | 37103.24 | 9.07% |
| 2025-12-19 | 16.08 | 14.60 | -0.02 | -0.14% | 14.50 | 16.08 | 964894 | 148402.88 | 31.07% |
| 2025-12-18 | 14.35 | 14.62 | 1.33 | 10.01% | 14.35 | 14.62 | 162604 | 23626.97 | 5.24% |
| 2025-12-17 | 12.38 | 13.29 | 1.21 | 10.02% | 12.31 | 13.29 | 482530 | 63222.53 | 15.54% |
| 2025-12-16 | 12.40 | 12.08 | -0.67 | -5.25% | 11.88 | 13.12 | 470074 | 58668.36 | 15.13% |
| 2025-12-15 | 12.54 | 12.75 | 0.25 | 2.00% | 12.01 | 12.95 | 501457 | 62958.86 | 16.15% |
| 2025-12-12 | 13.00 | 12.50 | -0.56 | -4.29% | 12.50 | 13.66 | 702491 | 91398.68 | 22.62% |
| 2025-12-11 | 11.82 | 13.06 | 1.19 | 10.03% | 11.82 | 13.06 | 730666 | 90993.72 | 23.52% |
| 2025-12-10 | 13.40 | 11.87 | -0.49 | -3.96% | 11.87 | 13.60 | 753032 | 97996.02 | 24.24% |
| 2025-12-09 | 12.15 | 12.36 | 1.12 | 9.96% | 11.42 | 12.36 | 681525 | 82453.18 | 21.94% |
| 2025-12-08 | 10.30 | 11.24 | 1.02 | 9.98% | 10.24 | 11.24 | 270498 | 29472.83 | 8.71% |
| 2025-12-05 | 9.99 | 10.22 | 0.19 | 1.89% | 9.91 | 10.27 | 70531 | 7140.60 | 2.27% |
| 2025-12-04 | 10.39 | 10.03 | -0.42 | -4.02% | 10.02 | 10.44 | 100932 | 10222.92 | 3.25% |
| 2025-12-03 | 10.54 | 10.45 | -0.12 | -1.14% | 10.35 | 10.59 | 69067 | 7213.40 | 2.22% |
| 2025-12-02 | 10.73 | 10.57 | -0.05 | -0.47% | 10.50 | 10.74 | 69364 | 7347.81 | 2.23% |
| 2025-12-01 | 10.45 | 10.62 | 0.06 | 0.57% | 10.39 | 10.80 | 105646 | 11206.81 | 3.40% |
| 2025-11-28 | 10.32 | 10.56 | 0.21 | 2.03% | 10.17 | 10.77 | 123090 | 12889.26 | 3.96% |
| 2025-11-27 | 10.42 | 10.35 | -0.04 | -0.38% | 10.28 | 10.49 | 68636 | 7118.95 | 2.21% |
| 2025-11-26 | 10.40 | 10.39 | -0.01 | -0.10% | 10.33 | 10.59 | 66557 | 6954.00 | 2.14% |
| 2025-11-25 | 10.42 | 10.40 | 0.03 | 0.29% | 10.28 | 10.47 | 70756 | 7361.89 | 2.28% |
| 2025-11-24 | 10.31 | 10.37 | 0.06 | 0.58% | 10.12 | 10.43 | 95743 | 9861.40 | 3.08% |
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。
