| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 12.22 | 13.66 | 1.24 | 9.98% | 12.06 | 13.66 | 1159394 | 148169.66 | 11.47% |
| 2025-10-14 | 12.13 | 12.42 | 0.20 | 1.64% | 11.88 | 12.80 | 1174270 | 144983.75 | 11.62% |
| 2025-10-13 | 11.20 | 12.22 | 0.57 | 4.89% | 11.07 | 12.82 | 1340392 | 164232.39 | 13.26% |
| 2025-10-10 | 10.57 | 11.65 | 1.06 | 10.01% | 10.42 | 11.65 | 691639 | 77940.95 | 6.84% |
| 2025-10-09 | 10.32 | 10.59 | 0.36 | 3.52% | 10.25 | 10.60 | 430756 | 45020.80 | 4.26% |
| 2025-09-30 | 10.00 | 10.23 | 0.19 | 1.89% | 9.99 | 10.33 | 334493 | 34149.41 | 3.31% |
| 2025-09-29 | 10.05 | 10.04 | 0.01 | 0.10% | 9.78 | 10.19 | 318708 | 31908.67 | 3.15% |
| 2025-09-26 | 9.83 | 10.03 | 0.16 | 1.62% | 9.82 | 10.25 | 403272 | 40750.20 | 3.99% |
| 2025-09-25 | 9.96 | 9.87 | -0.12 | -1.20% | 9.73 | 10.06 | 254713 | 25105.17 | 2.52% |
| 2025-09-24 | 9.86 | 9.99 | 0.09 | 0.91% | 9.68 | 10.00 | 238116 | 23432.61 | 2.36% |
| 2025-09-23 | 9.76 | 9.90 | 0.17 | 1.75% | 9.50 | 9.96 | 268330 | 26152.19 | 2.65% |
| 2025-09-22 | 9.87 | 9.73 | -0.07 | -0.71% | 9.61 | 9.87 | 132048 | 12796.46 | 1.31% |
| 2025-09-19 | 9.78 | 9.80 | 0.03 | 0.31% | 9.71 | 9.89 | 155812 | 15262.81 | 1.54% |
| 2025-09-18 | 10.02 | 9.77 | -0.25 | -2.50% | 9.65 | 10.02 | 263576 | 25924.38 | 2.61% |
| 2025-09-17 | 9.66 | 10.02 | 0.31 | 3.19% | 9.64 | 10.07 | 303560 | 30061.42 | 3.00% |
| 2025-09-16 | 9.66 | 9.71 | 0.05 | 0.52% | 9.49 | 9.72 | 171905 | 16539.46 | 1.70% |
| 2025-09-15 | 9.76 | 9.66 | -0.11 | -1.13% | 9.65 | 9.81 | 136927 | 13262.65 | 1.35% |
| 2025-09-12 | 9.95 | 9.77 | -0.09 | -0.91% | 9.71 | 9.96 | 158621 | 15544.24 | 1.57% |
| 2025-09-11 | 9.58 | 9.86 | 0.19 | 1.96% | 9.54 | 9.87 | 181437 | 17671.18 | 1.80% |
| 2025-09-10 | 9.84 | 9.67 | -0.14 | -1.43% | 9.56 | 9.85 | 191792 | 18555.76 | 1.90% |
| 2025-09-09 | 10.10 | 9.81 | -0.35 | -3.44% | 9.77 | 10.10 | 265681 | 26331.33 | 2.63% |
| 2025-09-08 | 9.80 | 10.16 | 0.38 | 3.89% | 9.78 | 10.21 | 420936 | 42214.30 | 4.16% |
| 2025-09-05 | 9.60 | 9.78 | 0.18 | 1.88% | 9.54 | 9.79 | 172988 | 16791.27 | 1.71% |
| 2025-09-04 | 9.65 | 9.60 | 0.00 | 0.00% | 9.42 | 9.90 | 247040 | 23957.09 | 2.44% |
| 2025-09-03 | 9.91 | 9.60 | -0.27 | -2.74% | 9.58 | 9.93 | 211605 | 20541.21 | 2.09% |
| 2025-09-02 | 10.14 | 9.87 | -0.27 | -2.66% | 9.75 | 10.17 | 363840 | 36005.00 | 3.60% |
| 2025-09-01 | 10.38 | 10.14 | -0.24 | -2.31% | 10.11 | 10.44 | 384758 | 39330.33 | 3.81% |
| 2025-08-29 | 10.57 | 10.38 | -0.22 | -2.08% | 10.36 | 10.64 | 355475 | 37302.83 | 3.52% |
| 2025-08-28 | 10.46 | 10.60 | 0.10 | 0.95% | 10.11 | 10.60 | 553059 | 57309.47 | 5.47% |
| 2025-08-27 | 10.44 | 10.50 | 0.00 | 0.00% | 10.44 | 11.08 | 785563 | 84676.93 | 7.77% |
| 2025-08-26 | 10.67 | 10.50 | -0.24 | -2.23% | 10.46 | 10.70 | 397484 | 41834.82 | 3.93% |
| 2025-08-25 | 10.50 | 10.74 | 0.19 | 1.80% | 10.49 | 10.80 | 586865 | 62575.24 | 5.81% |
| 2025-08-22 | 10.50 | 10.55 | -0.05 | -0.47% | 10.22 | 10.78 | 629154 | 65689.32 | 6.22% |
| 2025-08-21 | 10.56 | 10.60 | 0.15 | 1.44% | 10.44 | 10.97 | 648812 | 69183.80 | 6.42% |
| 2025-08-20 | 10.33 | 10.45 | 0.10 | 0.97% | 10.18 | 10.45 | 441718 | 45646.78 | 4.37% |
| 2025-08-19 | 10.37 | 10.35 | -0.06 | -0.58% | 10.25 | 10.60 | 453460 | 47036.22 | 4.49% |
| 2025-08-18 | 10.41 | 10.41 | -0.05 | -0.48% | 10.27 | 10.46 | 545872 | 56574.95 | 5.40% |
| 2025-08-15 | 10.37 | 10.46 | 0.06 | 0.58% | 10.18 | 10.60 | 673889 | 70247.06 | 6.67% |
| 2025-08-14 | 10.14 | 10.40 | 0.21 | 2.06% | 10.09 | 10.60 | 801602 | 82825.79 | 7.93% |
| 2025-08-13 | 10.09 | 10.19 | 0.09 | 0.89% | 10.06 | 10.39 | 569291 | 58147.09 | 5.63% |
| 2025-08-12 | 10.23 | 10.10 | -0.18 | -1.75% | 10.05 | 10.23 | 525901 | 53111.32 | 5.20% |
| 2025-08-11 | 10.07 | 10.28 | 0.13 | 1.28% | 9.91 | 10.55 | 1135050 | 115692.37 | 11.23% |
| 2025-08-08 | 9.21 | 10.15 | 0.92 | 9.97% | 9.21 | 10.15 | 864570 | 83982.52 | 8.55% |
| 2025-08-07 | 9.24 | 9.23 | -0.05 | -0.54% | 9.14 | 9.28 | 205459 | 18919.00 | 2.03% |
| 2025-08-06 | 9.20 | 9.28 | 0.04 | 0.43% | 9.19 | 9.33 | 242890 | 22523.12 | 2.40% |
| 2025-08-05 | 9.20 | 9.24 | 0.08 | 0.87% | 9.18 | 9.29 | 205129 | 18942.93 | 2.03% |
| 2025-08-04 | 9.02 | 9.16 | 0.06 | 0.66% | 8.98 | 9.19 | 192846 | 17625.30 | 1.91% |
| 2025-08-01 | 9.30 | 9.10 | -0.20 | -2.15% | 9.09 | 9.32 | 299711 | 27467.27 | 2.97% |
| 2025-07-31 | 9.25 | 9.30 | 0.01 | 0.11% | 9.23 | 9.37 | 302779 | 28137.47 | 3.00% |
| 2025-07-30 | 9.48 | 9.29 | -0.26 | -2.72% | 9.22 | 9.50 | 495586 | 46293.22 | 4.90% |
| 2025-07-29 | 9.64 | 9.55 | -0.12 | -1.24% | 9.45 | 9.80 | 723118 | 69121.90 | 7.15% |
| 2025-07-28 | 9.88 | 9.67 | -0.26 | -2.62% | 9.60 | 9.89 | 583996 | 56729.58 | 5.78% |
| 2025-07-25 | 9.86 | 9.93 | -0.04 | -0.40% | 9.61 | 10.19 | 868423 | 85384.98 | 8.59% |
| 2025-07-24 | 9.82 | 9.97 | -0.56 | -5.32% | 9.82 | 10.29 | 1118114 | 111710.36 | 11.06% |
| 2025-07-23 | 11.26 | 10.53 | -0.33 | -3.04% | 10.33 | 11.94 | 1934147 | 216025.31 | 19.14% |
| 2025-07-22 | 10.70 | 10.86 | 0.99 | 10.03% | 10.30 | 10.86 | 1238636 | 132183.97 | 12.25% |
| 2025-07-21 | 9.30 | 9.87 | 0.90 | 10.03% | 9.26 | 9.87 | 655165 | 63204.58 | 6.48% |
| 2025-07-18 | 9.20 | 8.97 | -0.26 | -2.82% | 8.94 | 9.45 | 728232 | 66440.27 | 7.20% |
| 2025-07-17 | 9.10 | 9.23 | 0.02 | 0.22% | 8.88 | 9.38 | 872378 | 79255.88 | 8.63% |
| 2025-07-16 | 8.99 | 9.21 | 0.09 | 0.99% | 8.71 | 9.66 | 1119051 | 101251.14 | 11.07% |
| 2025-07-15 | 9.01 | 9.12 | 0.26 | 2.93% | 8.86 | 9.75 | 1261328 | 116708.73 | 12.48% |
| 2025-07-14 | 8.68 | 8.86 | 0.81 | 10.06% | 8.68 | 8.86 | 219832 | 19422.52 | 2.17% |
| 2025-07-11 | 8.13 | 8.05 | -0.09 | -1.11% | 7.99 | 8.14 | 105647 | 8497.77 | 1.05% |
| 2025-07-10 | 8.12 | 8.14 | 0.04 | 0.49% | 8.07 | 8.16 | 85100 | 6902.67 | 0.84% |
| 2025-07-09 | 8.15 | 8.10 | -0.04 | -0.49% | 8.08 | 8.21 | 118373 | 9636.93 | 1.17% |
| 2025-07-08 | 8.28 | 8.14 | -0.16 | -1.93% | 8.12 | 8.32 | 131197 | 10700.22 | 1.30% |
| 2025-07-07 | 8.11 | 8.30 | 0.22 | 2.72% | 8.11 | 8.31 | 170858 | 14072.10 | 1.69% |
| 2025-07-04 | 8.11 | 8.08 | -0.02 | -0.25% | 8.04 | 8.15 | 95624 | 7733.63 | 0.95% |
| 2025-07-03 | 8.04 | 8.10 | 0.04 | 0.50% | 7.98 | 8.10 | 111264 | 8952.05 | 1.10% |
| 2025-07-02 | 7.90 | 8.06 | 0.16 | 2.03% | 7.84 | 8.09 | 191895 | 15325.82 | 1.90% |
| 2025-07-01 | 7.82 | 7.90 | 0.08 | 1.02% | 7.79 | 7.98 | 120058 | 9481.05 | 1.19% |
| 2025-06-30 | 7.78 | 7.82 | 0.11 | 1.43% | 7.76 | 7.93 | 148857 | 11684.05 | 1.47% |
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。
