| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.29 | 12.50 | 0.02 | 0.16% | 12.23 | 12.74 | 240007 | 30181.76 | 2.37% |
| 2026-02-05 | 13.13 | 12.48 | -0.74 | -5.60% | 12.36 | 13.13 | 405201 | 51123.84 | 4.01% |
| 2026-02-04 | 13.25 | 13.22 | -0.07 | -0.53% | 13.06 | 13.45 | 294736 | 38960.71 | 2.92% |
| 2026-02-03 | 13.28 | 13.29 | 0.22 | 1.68% | 12.88 | 13.35 | 432597 | 56801.80 | 4.28% |
| 2026-02-02 | 13.10 | 13.07 | 0.29 | 2.27% | 13.00 | 13.65 | 594482 | 79065.37 | 5.88% |
| 2026-01-30 | 12.78 | 12.78 | -0.15 | -1.16% | 12.41 | 12.90 | 321795 | 40823.75 | 3.18% |
| 2026-01-29 | 13.40 | 12.93 | -0.59 | -4.36% | 12.84 | 13.47 | 481610 | 62927.28 | 4.76% |
| 2026-01-28 | 13.31 | 13.52 | 0.16 | 1.20% | 13.27 | 13.95 | 461379 | 62795.70 | 4.56% |
| 2026-01-27 | 13.50 | 13.36 | -0.41 | -2.98% | 12.99 | 13.72 | 633804 | 84342.73 | 6.27% |
| 2026-01-26 | 13.85 | 13.77 | -0.18 | -1.29% | 13.70 | 14.64 | 714252 | 100646.80 | 7.07% |
| 2026-01-23 | 13.59 | 13.95 | 0.24 | 1.75% | 13.38 | 14.20 | 793912 | 109751.24 | 7.85% |
| 2026-01-22 | 13.40 | 13.71 | 0.17 | 1.26% | 13.40 | 14.11 | 775622 | 106675.06 | 7.67% |
| 2026-01-21 | 13.87 | 13.54 | -0.33 | -2.38% | 13.52 | 14.28 | 1031889 | 143380.45 | 10.21% |
| 2026-01-20 | 13.43 | 13.87 | 0.41 | 3.05% | 13.30 | 14.80 | 1507566 | 209596.59 | 14.91% |
| 2026-01-19 | 12.00 | 13.46 | 1.22 | 9.97% | 11.99 | 13.46 | 1242747 | 163566.55 | 12.29% |
| 2026-01-16 | 13.30 | 12.24 | 0.04 | 0.33% | 12.22 | 13.30 | 861616 | 109864.78 | 8.52% |
| 2026-01-15 | 11.79 | 12.20 | 0.26 | 2.18% | 11.59 | 12.30 | 562435 | 67114.34 | 5.56% |
| 2026-01-14 | 12.15 | 11.94 | -0.42 | -3.40% | 11.74 | 12.44 | 750083 | 90810.30 | 7.42% |
| 2026-01-13 | 11.85 | 12.36 | 0.51 | 4.30% | 11.31 | 13.00 | 985283 | 118642.49 | 9.75% |
| 2026-01-12 | 11.51 | 11.85 | 0.49 | 4.31% | 11.21 | 11.90 | 562444 | 65439.74 | 5.56% |
| 2026-01-09 | 11.18 | 11.36 | 0.18 | 1.61% | 11.13 | 11.43 | 305407 | 34605.40 | 3.02% |
| 2026-01-08 | 11.15 | 11.18 | 0.04 | 0.36% | 11.07 | 11.32 | 293495 | 32892.36 | 2.90% |
| 2026-01-07 | 10.93 | 11.14 | 0.22 | 2.01% | 10.87 | 11.33 | 393667 | 43899.88 | 3.89% |
| 2026-01-06 | 10.75 | 10.92 | 0.17 | 1.58% | 10.72 | 10.92 | 245358 | 26638.56 | 2.43% |
| 2026-01-05 | 10.57 | 10.75 | 0.27 | 2.58% | 10.57 | 10.87 | 267357 | 28733.75 | 2.64% |
| 2025-12-31 | 10.63 | 10.48 | -0.10 | -0.95% | 10.45 | 10.63 | 149240 | 15674.40 | 1.48% |
| 2025-12-30 | 10.54 | 10.58 | -0.03 | -0.28% | 10.50 | 10.66 | 128677 | 13625.65 | 1.27% |
| 2025-12-29 | 10.76 | 10.61 | -0.14 | -1.30% | 10.57 | 10.80 | 180607 | 19229.60 | 1.79% |
| 2025-12-26 | 10.84 | 10.75 | -0.12 | -1.10% | 10.66 | 10.89 | 239592 | 25820.07 | 2.37% |
| 2025-12-25 | 10.69 | 10.87 | 0.17 | 1.59% | 10.62 | 10.88 | 226154 | 24430.47 | 2.24% |
| 2025-12-24 | 10.60 | 10.70 | 0.10 | 0.94% | 10.37 | 10.74 | 215673 | 22952.35 | 2.13% |
| 2025-12-23 | 10.62 | 10.60 | 0.02 | 0.19% | 10.45 | 10.65 | 175818 | 18570.82 | 1.74% |
| 2025-12-22 | 10.46 | 10.58 | 0.20 | 1.93% | 10.43 | 10.65 | 242521 | 25596.25 | 2.40% |
| 2025-12-19 | 10.24 | 10.38 | 0.17 | 1.67% | 10.24 | 10.58 | 257876 | 26919.23 | 2.55% |
| 2025-12-18 | 10.44 | 10.21 | -0.34 | -3.22% | 10.20 | 10.45 | 287310 | 29519.17 | 2.84% |
| 2025-12-17 | 10.46 | 10.55 | 0.05 | 0.48% | 10.19 | 10.60 | 299856 | 31145.81 | 2.97% |
| 2025-12-16 | 10.92 | 10.50 | -0.50 | -4.55% | 10.47 | 10.93 | 325178 | 34455.98 | 3.22% |
| 2025-12-15 | 10.91 | 11.00 | 0.03 | 0.27% | 10.85 | 11.23 | 432097 | 47769.50 | 4.27% |
| 2025-12-12 | 10.44 | 10.97 | 0.61 | 5.89% | 10.38 | 11.12 | 610338 | 66160.16 | 6.04% |
| 2025-12-11 | 10.44 | 10.36 | -0.08 | -0.77% | 10.36 | 10.64 | 231362 | 24266.74 | 2.29% |
| 2025-12-10 | 10.60 | 10.44 | -0.15 | -1.42% | 10.33 | 10.60 | 174671 | 18168.97 | 1.73% |
| 2025-12-09 | 10.52 | 10.59 | 0.08 | 0.76% | 10.45 | 10.69 | 207233 | 21941.31 | 2.05% |
| 2025-12-08 | 10.56 | 10.51 | 0.10 | 0.96% | 10.40 | 10.64 | 208246 | 21889.17 | 2.06% |
| 2025-12-05 | 10.15 | 10.41 | 0.24 | 2.36% | 10.13 | 10.46 | 212208 | 21994.29 | 2.10% |
| 2025-12-04 | 10.15 | 10.17 | 0.02 | 0.20% | 10.10 | 10.20 | 112498 | 11417.37 | 1.11% |
| 2025-12-03 | 10.29 | 10.15 | -0.13 | -1.26% | 10.12 | 10.31 | 152833 | 15600.68 | 1.51% |
| 2025-12-02 | 10.46 | 10.28 | -0.17 | -1.63% | 10.22 | 10.46 | 159069 | 16362.60 | 1.57% |
| 2025-12-01 | 10.36 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 180416 | 18823.07 | 1.78% |
| 2025-11-28 | 10.29 | 10.43 | 0.14 | 1.36% | 10.20 | 10.44 | 185506 | 19197.92 | 1.84% |
| 2025-11-27 | 10.27 | 10.29 | 0.02 | 0.19% | 10.26 | 10.56 | 225609 | 23459.38 | 2.23% |
| 2025-11-26 | 10.39 | 10.27 | -0.11 | -1.06% | 10.26 | 10.42 | 161596 | 16703.79 | 1.60% |
| 2025-11-25 | 10.39 | 10.38 | 0.02 | 0.19% | 10.36 | 10.53 | 226297 | 23607.93 | 2.24% |
| 2025-11-24 | 10.27 | 10.36 | 0.15 | 1.47% | 10.20 | 10.42 | 193100 | 19927.88 | 1.91% |
| 2025-11-21 | 10.68 | 10.21 | -0.60 | -5.55% | 10.20 | 10.70 | 305427 | 31730.17 | 3.02% |
| 2025-11-20 | 10.98 | 10.81 | -0.11 | -1.01% | 10.77 | 11.03 | 197562 | 21477.97 | 1.95% |
| 2025-11-19 | 11.41 | 10.92 | -0.38 | -3.36% | 10.89 | 11.45 | 351806 | 38947.51 | 3.48% |
| 2025-11-18 | 11.59 | 11.30 | -0.21 | -1.82% | 11.23 | 11.63 | 269043 | 30546.51 | 2.66% |
| 2025-11-17 | 11.95 | 11.51 | -0.45 | -3.76% | 11.47 | 11.95 | 392378 | 45550.95 | 3.88% |
| 2025-11-14 | 12.36 | 11.96 | -0.60 | -4.78% | 11.96 | 12.39 | 446452 | 53968.91 | 4.42% |
| 2025-11-13 | 12.49 | 12.56 | 0.09 | 0.72% | 12.26 | 12.66 | 384601 | 48095.52 | 3.81% |
| 2025-11-12 | 13.00 | 12.47 | -0.70 | -5.32% | 12.33 | 13.00 | 569630 | 71751.66 | 5.64% |
| 2025-11-11 | 13.22 | 13.17 | 0.07 | 0.53% | 12.91 | 13.59 | 661036 | 87039.77 | 6.54% |
| 2025-11-10 | 13.18 | 13.10 | 0.25 | 1.95% | 12.66 | 13.27 | 732665 | 95208.71 | 7.25% |
| 2025-11-07 | 13.11 | 12.85 | -0.26 | -1.98% | 12.81 | 13.29 | 629390 | 81832.59 | 6.23% |
| 2025-11-06 | 13.01 | 13.11 | 0.14 | 1.08% | 12.90 | 13.50 | 1161016 | 153178.72 | 11.49% |
| 2025-11-05 | 11.80 | 12.97 | 0.75 | 6.14% | 11.80 | 13.30 | 1308236 | 165603.17 | 12.94% |
| 2025-11-04 | 11.95 | 12.22 | 0.17 | 1.41% | 11.94 | 12.77 | 729627 | 90397.00 | 7.22% |
| 2025-11-03 | 11.67 | 12.05 | 0.28 | 2.38% | 11.64 | 12.20 | 571582 | 67923.77 | 5.66% |
| 2025-10-31 | 11.86 | 11.77 | -0.26 | -2.16% | 11.73 | 12.12 | 552655 | 65585.08 | 5.47% |
| 2025-10-30 | 12.77 | 12.03 | -1.34 | -10.02% | 12.03 | 12.81 | 1044758 | 127919.27 | 10.34% |
| 2025-10-29 | 12.45 | 13.37 | 0.86 | 6.87% | 12.39 | 13.60 | 967092 | 127316.16 | 9.57% |
| 2025-10-28 | 12.74 | 12.51 | -0.24 | -1.88% | 12.38 | 12.98 | 568582 | 71370.38 | 5.63% |
| 2025-10-27 | 12.22 | 12.75 | 0.47 | 3.83% | 12.09 | 12.97 | 841923 | 106003.67 | 8.33% |
| 2025-10-24 | 12.09 | 12.28 | 0.24 | 1.99% | 12.01 | 12.36 | 530401 | 64630.49 | 5.25% |
| 2025-10-23 | 12.13 | 12.04 | -0.15 | -1.23% | 11.85 | 12.26 | 485887 | 58395.30 | 4.81% |
| 2025-10-22 | 12.44 | 12.19 | -0.59 | -4.62% | 12.10 | 12.69 | 776766 | 95238.30 | 7.69% |
| 2025-10-21 | 11.63 | 12.78 | 1.16 | 9.98% | 11.46 | 12.78 | 812950 | 100352.71 | 8.04% |
| 2025-10-20 | 11.90 | 11.62 | -0.10 | -0.85% | 11.56 | 12.10 | 767431 | 90581.15 | 7.59% |
| 2025-10-17 | 12.94 | 11.72 | -1.28 | -9.85% | 11.70 | 13.00 | 1156799 | 139166.17 | 11.45% |
| 2025-10-16 | 14.50 | 13.00 | -0.66 | -4.83% | 12.93 | 14.60 | 1569113 | 212429.62 | 15.52% |
国电南自(600268)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。
