| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.65 | 12.70 | 0.19 | 1.52% | 12.41 | 12.86 | 220858 | 27852.47 | 7.11% |
| 2025-09-15 | 12.79 | 12.51 | -0.34 | -2.65% | 12.51 | 12.87 | 204898 | 25868.79 | 6.60% |
| 2025-09-12 | 12.56 | 12.85 | 0.15 | 1.18% | 12.56 | 13.13 | 295296 | 38080.47 | 9.51% |
| 2025-09-11 | 12.22 | 12.70 | 0.39 | 3.17% | 12.12 | 12.94 | 270071 | 33981.42 | 8.70% |
| 2025-09-10 | 12.13 | 12.31 | 0.12 | 0.98% | 12.03 | 12.49 | 174467 | 21466.25 | 5.62% |
| 2025-09-09 | 12.57 | 12.19 | -0.53 | -4.17% | 12.16 | 12.63 | 236004 | 29145.24 | 7.60% |
| 2025-09-08 | 12.27 | 12.72 | 0.25 | 2.00% | 12.27 | 12.97 | 289060 | 36463.64 | 9.31% |
| 2025-09-05 | 12.94 | 12.47 | -0.85 | -6.38% | 11.99 | 12.99 | 379932 | 47340.20 | 12.23% |
| 2025-09-04 | 13.00 | 13.32 | 0.23 | 1.76% | 12.53 | 13.69 | 568455 | 74625.62 | 18.30% |
| 2025-09-03 | 12.33 | 13.09 | 0.75 | 6.08% | 12.30 | 13.20 | 504175 | 64587.16 | 16.23% |
| 2025-09-02 | 11.94 | 12.34 | 0.29 | 2.41% | 11.91 | 12.94 | 395841 | 49288.41 | 12.74% |
| 2025-09-01 | 12.04 | 12.05 | -0.02 | -0.17% | 11.84 | 12.19 | 197608 | 23822.99 | 6.36% |
| 2025-08-29 | 11.60 | 12.07 | 0.34 | 2.90% | 11.60 | 12.20 | 246544 | 29594.41 | 7.94% |
| 2025-08-28 | 11.41 | 11.73 | 0.24 | 2.09% | 11.39 | 11.95 | 161975 | 18966.29 | 5.22% |
| 2025-08-27 | 11.93 | 11.49 | -0.50 | -4.17% | 11.49 | 12.01 | 196945 | 23149.31 | 6.34% |
| 2025-08-26 | 11.99 | 11.99 | -0.08 | -0.66% | 11.92 | 12.16 | 159175 | 19127.12 | 5.12% |
| 2025-08-25 | 12.03 | 12.07 | 0.04 | 0.33% | 11.81 | 12.20 | 210372 | 25250.70 | 6.77% |
| 2025-08-22 | 11.92 | 12.03 | 0.11 | 0.92% | 11.80 | 12.26 | 172441 | 20751.67 | 5.55% |
| 2025-08-21 | 12.15 | 11.92 | -0.44 | -3.56% | 11.90 | 12.18 | 255612 | 30732.53 | 8.23% |
| 2025-08-20 | 11.60 | 12.36 | 0.77 | 6.64% | 11.51 | 12.66 | 430852 | 52455.98 | 13.87% |
| 2025-08-19 | 11.44 | 11.59 | 0.08 | 0.70% | 11.44 | 11.66 | 154706 | 17904.54 | 4.98% |
| 2025-08-18 | 11.37 | 11.51 | 0.09 | 0.79% | 11.36 | 11.65 | 167956 | 19404.40 | 5.41% |
| 2025-08-15 | 11.48 | 11.42 | -0.16 | -1.38% | 11.32 | 11.51 | 140171 | 15984.61 | 4.51% |
| 2025-08-14 | 11.56 | 11.58 | 0.01 | 0.09% | 11.38 | 11.75 | 214444 | 24842.16 | 6.90% |
| 2025-08-13 | 11.47 | 11.57 | 0.22 | 1.94% | 11.42 | 11.75 | 219130 | 25342.30 | 7.06% |
| 2025-08-12 | 11.58 | 11.35 | -0.12 | -1.05% | 11.30 | 11.58 | 95633 | 10891.94 | 3.08% |
| 2025-08-11 | 11.38 | 11.47 | 0.07 | 0.61% | 11.26 | 11.49 | 101679 | 11594.95 | 3.27% |
| 2025-08-08 | 11.26 | 11.40 | 0.17 | 1.51% | 11.25 | 11.56 | 153936 | 17588.93 | 4.96% |
| 2025-08-07 | 11.35 | 11.23 | -0.16 | -1.40% | 11.23 | 11.38 | 107432 | 12113.27 | 3.46% |
| 2025-08-06 | 11.43 | 11.39 | -0.07 | -0.61% | 11.31 | 11.45 | 106248 | 12075.82 | 3.42% |
| 2025-08-05 | 11.40 | 11.46 | 0.04 | 0.35% | 11.35 | 11.48 | 89276 | 10201.57 | 2.87% |
| 2025-08-04 | 11.27 | 11.42 | 0.02 | 0.18% | 11.23 | 11.42 | 95628 | 10842.97 | 3.08% |
| 2025-08-01 | 11.70 | 11.40 | -0.34 | -2.90% | 11.38 | 11.73 | 177619 | 20418.81 | 5.72% |
| 2025-07-31 | 12.16 | 11.74 | -0.54 | -4.40% | 11.70 | 12.16 | 259247 | 30719.76 | 8.35% |
| 2025-07-30 | 11.90 | 12.28 | 0.21 | 1.74% | 11.61 | 12.56 | 393648 | 47768.80 | 12.67% |
| 2025-07-29 | 12.21 | 12.07 | -0.14 | -1.15% | 11.85 | 12.29 | 198497 | 23902.44 | 6.39% |
| 2025-07-28 | 11.83 | 12.21 | 0.34 | 2.86% | 11.83 | 12.23 | 256724 | 31080.62 | 8.27% |
| 2025-07-25 | 12.00 | 11.87 | -0.22 | -1.82% | 11.80 | 12.15 | 220791 | 26311.41 | 7.11% |
| 2025-07-24 | 11.83 | 12.09 | 0.26 | 2.20% | 11.83 | 12.28 | 315416 | 38137.25 | 10.16% |
| 2025-07-23 | 11.90 | 11.83 | -0.15 | -1.25% | 11.77 | 12.06 | 179482 | 21384.97 | 5.78% |
| 2025-07-22 | 12.30 | 11.98 | -0.53 | -4.24% | 11.85 | 12.35 | 298925 | 35820.29 | 9.62% |
| 2025-07-21 | 12.95 | 12.51 | -0.58 | -4.43% | 12.40 | 13.06 | 378997 | 47885.43 | 12.20% |
| 2025-07-18 | 13.57 | 13.09 | -0.60 | -4.38% | 12.92 | 13.57 | 321927 | 42363.62 | 10.36% |
| 2025-07-17 | 13.47 | 13.69 | 0.09 | 0.66% | 13.41 | 14.19 | 283178 | 38894.57 | 9.12% |
| 2025-07-16 | 13.55 | 13.60 | -0.10 | -0.73% | 13.41 | 14.38 | 420090 | 58400.94 | 13.53% |
| 2025-07-15 | 13.74 | 13.70 | -0.22 | -1.58% | 13.41 | 13.98 | 339229 | 46346.32 | 10.92% |
| 2025-07-14 | 14.26 | 13.92 | -0.35 | -2.45% | 13.86 | 14.95 | 522005 | 74822.27 | 16.81% |
| 2025-07-11 | 14.00 | 14.27 | 0.59 | 4.31% | 13.39 | 15.00 | 676283 | 95615.39 | 21.77% |
| 2025-07-10 | 12.45 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 505922 | 65393.20 | 16.29% |
| 2025-07-09 | 13.28 | 12.44 | -0.97 | -7.23% | 12.37 | 13.54 | 486179 | 61707.90 | 15.65% |
| 2025-07-08 | 14.38 | 13.41 | -0.78 | -5.50% | 13.29 | 14.63 | 603743 | 83034.01 | 19.44% |
| 2025-07-07 | 13.22 | 14.19 | 1.29 | 10.00% | 13.10 | 14.19 | 242348 | 33530.77 | 7.80% |
| 2025-07-04 | 13.32 | 12.90 | -0.28 | -2.12% | 12.89 | 14.10 | 508686 | 68330.11 | 16.38% |
| 2025-07-03 | 12.60 | 13.18 | 0.33 | 2.57% | 12.39 | 13.78 | 608734 | 80402.79 | 19.60% |
| 2025-07-02 | 11.75 | 12.85 | 1.17 | 10.02% | 11.54 | 12.85 | 329380 | 40542.01 | 10.60% |
| 2025-07-01 | 11.76 | 11.68 | -0.15 | -1.27% | 11.48 | 12.05 | 275032 | 32103.44 | 8.86% |
| 2025-06-30 | 12.06 | 11.83 | -0.45 | -3.66% | 11.64 | 12.19 | 406766 | 48174.73 | 13.10% |
| 2025-06-27 | 11.70 | 12.28 | 0.54 | 4.60% | 11.45 | 12.89 | 566817 | 68486.66 | 18.25% |
| 2025-06-26 | 10.72 | 11.74 | 1.07 | 10.03% | 10.59 | 11.74 | 498057 | 55746.97 | 16.04% |
| 2025-06-25 | 10.76 | 10.67 | -0.01 | -0.09% | 10.46 | 10.85 | 199460 | 21249.48 | 6.42% |
| 2025-06-24 | 10.85 | 10.68 | -0.01 | -0.09% | 10.61 | 10.99 | 222582 | 23934.34 | 7.17% |
| 2025-06-23 | 10.44 | 10.69 | 0.12 | 1.14% | 10.40 | 10.93 | 194589 | 20828.13 | 6.27% |
| 2025-06-20 | 10.70 | 10.57 | -0.15 | -1.40% | 10.47 | 10.80 | 191000 | 20265.38 | 6.15% |
| 2025-06-19 | 11.11 | 10.72 | -0.34 | -3.07% | 10.68 | 11.21 | 289817 | 31656.82 | 9.33% |
| 2025-06-18 | 11.20 | 11.06 | -0.34 | -2.98% | 10.96 | 11.27 | 268734 | 29766.02 | 8.65% |
| 2025-06-17 | 11.98 | 11.40 | -0.52 | -4.36% | 11.28 | 12.12 | 434927 | 50330.55 | 14.00% |
| 2025-06-16 | 13.04 | 11.92 | -0.75 | -5.92% | 11.80 | 13.29 | 518686 | 63193.17 | 16.70% |
| 2025-06-13 | 14.10 | 12.67 | -1.41 | -10.01% | 12.67 | 14.55 | 710402 | 95139.13 | 22.87% |
| 2025-06-12 | 13.00 | 14.08 | 1.28 | 10.00% | 12.99 | 14.08 | 430500 | 59510.22 | 13.86% |
| 2025-06-11 | 11.45 | 12.80 | 1.16 | 9.97% | 11.45 | 12.80 | 575456 | 69762.80 | 18.53% |
| 2025-06-10 | 11.33 | 11.64 | 0.47 | 4.21% | 11.21 | 12.29 | 718533 | 85270.53 | 23.13% |
| 2025-06-09 | 10.19 | 11.17 | 1.02 | 10.05% | 10.04 | 11.17 | 578495 | 61012.84 | 18.63% |
| 2025-06-06 | 9.92 | 10.15 | 0.25 | 2.53% | 9.69 | 10.48 | 553513 | 55419.46 | 17.82% |
| 2025-06-05 | 9.66 | 9.90 | 0.29 | 3.02% | 9.57 | 10.34 | 574183 | 57331.98 | 18.49% |
| 2025-06-04 | 10.00 | 9.61 | 0.12 | 1.26% | 9.52 | 10.00 | 579390 | 56232.85 | 18.65% |
| 2025-06-03 | 8.81 | 9.49 | 0.86 | 9.97% | 8.81 | 9.49 | 337778 | 31024.63 | 10.88% |
| 2025-05-30 | 8.77 | 8.63 | -0.15 | -1.71% | 8.59 | 8.84 | 79857 | 6924.30 | 2.57% |
| 2025-05-29 | 8.66 | 8.78 | 0.06 | 0.69% | 8.58 | 8.82 | 81428 | 7108.90 | 2.62% |
| 2025-05-28 | 8.75 | 8.72 | -0.03 | -0.34% | 8.68 | 8.85 | 71041 | 6216.87 | 2.29% |
| 2025-05-27 | 8.62 | 8.75 | 0.09 | 1.04% | 8.59 | 9.02 | 117218 | 10265.23 | 3.77% |
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。
