| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 10.55 | 10.31 | -0.17 | -1.62% | 10.30 | 11.22 | 157030 | 16678.22 | 5.06% |
| 2025-11-20 | 10.99 | 10.48 | -0.77 | -6.84% | 10.35 | 11.08 | 245210 | 26035.71 | 7.89% |
| 2025-11-19 | 10.95 | 11.25 | 0.34 | 3.12% | 10.86 | 11.36 | 270525 | 30153.73 | 8.71% |
| 2025-11-18 | 10.98 | 10.91 | -0.09 | -0.82% | 10.68 | 11.14 | 98864 | 10732.21 | 3.18% |
| 2025-11-17 | 10.94 | 11.00 | 0.11 | 1.01% | 10.89 | 11.04 | 53379 | 5861.14 | 1.72% |
| 2025-11-14 | 10.89 | 10.89 | -0.13 | -1.18% | 10.88 | 11.16 | 69384 | 7633.52 | 2.23% |
| 2025-11-13 | 10.93 | 11.02 | 0.17 | 1.57% | 10.77 | 11.06 | 82225 | 8990.14 | 2.65% |
| 2025-11-12 | 10.90 | 10.85 | -0.09 | -0.82% | 10.81 | 11.10 | 64717 | 7053.13 | 2.08% |
| 2025-11-11 | 10.79 | 10.94 | 0.15 | 1.39% | 10.71 | 10.98 | 79216 | 8622.47 | 2.55% |
| 2025-11-10 | 10.59 | 10.79 | 0.17 | 1.60% | 10.52 | 10.84 | 84671 | 9097.71 | 2.73% |
| 2025-11-07 | 10.62 | 10.62 | 0.00 | 0.00% | 10.62 | 10.82 | 63408 | 6779.86 | 2.04% |
| 2025-11-06 | 10.77 | 10.62 | -0.15 | -1.39% | 10.55 | 10.77 | 72847 | 7726.83 | 2.35% |
| 2025-11-05 | 10.58 | 10.77 | 0.19 | 1.80% | 10.58 | 10.84 | 119692 | 12887.72 | 3.85% |
| 2025-11-04 | 10.51 | 10.58 | 0.08 | 0.76% | 10.46 | 10.65 | 113158 | 11956.80 | 3.64% |
| 2025-11-03 | 10.96 | 10.50 | -0.61 | -5.49% | 10.43 | 10.96 | 239604 | 25340.73 | 7.71% |
| 2025-10-31 | 10.60 | 11.11 | 0.52 | 4.91% | 10.54 | 11.33 | 260435 | 28858.64 | 8.39% |
| 2025-10-30 | 10.73 | 10.59 | -0.10 | -0.94% | 10.55 | 10.90 | 76429 | 8175.68 | 2.46% |
| 2025-10-29 | 10.75 | 10.69 | -0.08 | -0.74% | 10.57 | 10.75 | 53034 | 5658.67 | 1.71% |
| 2025-10-28 | 10.56 | 10.77 | 0.17 | 1.60% | 10.55 | 10.80 | 81866 | 8790.81 | 2.64% |
| 2025-10-27 | 10.64 | 10.60 | -0.04 | -0.38% | 10.40 | 10.75 | 84139 | 8930.46 | 2.71% |
| 2025-10-24 | 11.10 | 10.64 | -0.41 | -3.71% | 10.61 | 11.17 | 153328 | 16546.38 | 4.94% |
| 2025-10-23 | 10.72 | 11.05 | 0.38 | 3.56% | 10.64 | 11.25 | 187200 | 20605.33 | 6.03% |
| 2025-10-22 | 10.61 | 10.67 | 0.04 | 0.38% | 10.55 | 10.76 | 52962 | 5660.54 | 1.71% |
| 2025-10-21 | 10.49 | 10.63 | 0.09 | 0.85% | 10.46 | 10.63 | 56084 | 5929.70 | 1.81% |
| 2025-10-20 | 10.30 | 10.54 | 0.22 | 2.13% | 10.30 | 10.60 | 76195 | 7994.79 | 2.45% |
| 2025-10-17 | 10.45 | 10.32 | -0.09 | -0.86% | 10.30 | 10.53 | 62830 | 6554.16 | 2.02% |
| 2025-10-16 | 10.54 | 10.41 | -0.17 | -1.61% | 10.38 | 10.68 | 57213 | 5997.06 | 1.84% |
| 2025-10-15 | 10.46 | 10.58 | 0.19 | 1.83% | 10.36 | 10.63 | 70213 | 7379.22 | 2.26% |
| 2025-10-14 | 10.46 | 10.39 | -0.04 | -0.38% | 10.33 | 10.60 | 72214 | 7560.03 | 2.33% |
| 2025-10-13 | 10.10 | 10.43 | -0.22 | -2.07% | 10.06 | 10.48 | 72647 | 7517.46 | 2.34% |
| 2025-10-10 | 10.68 | 10.65 | -0.04 | -0.37% | 10.65 | 10.83 | 65030 | 6976.59 | 2.09% |
| 2025-10-09 | 11.20 | 10.69 | -0.41 | -3.69% | 10.62 | 11.25 | 114070 | 12284.96 | 3.67% |
| 2025-09-30 | 10.99 | 11.10 | 0.17 | 1.56% | 10.91 | 11.19 | 84578 | 9346.61 | 2.72% |
| 2025-09-29 | 10.95 | 10.93 | 0.04 | 0.37% | 10.74 | 11.04 | 64377 | 7042.45 | 2.07% |
| 2025-09-26 | 11.13 | 10.89 | -0.28 | -2.51% | 10.89 | 11.14 | 69478 | 7614.32 | 2.24% |
| 2025-09-25 | 11.11 | 11.17 | 0.05 | 0.45% | 10.78 | 11.19 | 149298 | 16376.50 | 4.81% |
| 2025-09-24 | 11.00 | 11.12 | 0.05 | 0.45% | 10.75 | 11.23 | 99608 | 11047.30 | 3.21% |
| 2025-09-23 | 11.90 | 11.07 | -0.98 | -8.13% | 11.00 | 11.90 | 206624 | 23333.05 | 6.65% |
| 2025-09-22 | 12.41 | 12.05 | -0.48 | -3.83% | 12.00 | 12.44 | 170906 | 20761.89 | 5.50% |
| 2025-09-19 | 12.35 | 12.53 | 0.08 | 0.64% | 12.09 | 12.72 | 230456 | 28615.18 | 7.42% |
| 2025-09-18 | 12.50 | 12.45 | -0.01 | -0.08% | 12.28 | 12.61 | 190812 | 23683.71 | 6.14% |
| 2025-09-17 | 12.74 | 12.46 | -0.24 | -1.89% | 12.43 | 12.82 | 178768 | 22398.39 | 5.76% |
| 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% |
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。
