| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.00 | 7.92 | -0.09 | -1.12% | 7.80 | 8.02 | 119437 | 9395.20 | 1.19% |
| 2025-05-26 | 7.95 | 8.01 | 0.10 | 1.26% | 7.86 | 8.12 | 145165 | 11584.44 | 1.44% |
| 2025-05-23 | 8.15 | 7.91 | -0.23 | -2.83% | 7.87 | 8.23 | 206205 | 16587.17 | 2.05% |
| 2025-05-22 | 8.03 | 8.14 | 0.13 | 1.62% | 7.92 | 8.26 | 226867 | 18446.17 | 2.25% |
| 2025-05-21 | 7.99 | 8.01 | 0.06 | 0.75% | 7.95 | 8.31 | 228995 | 18474.80 | 2.28% |
| 2025-05-20 | 7.82 | 7.95 | 0.16 | 2.05% | 7.77 | 7.95 | 113339 | 8910.40 | 1.13% |
| 2025-05-19 | 7.74 | 7.79 | 0.13 | 1.70% | 7.63 | 7.83 | 108651 | 8431.16 | 1.08% |
| 2025-05-16 | 7.54 | 7.66 | 0.03 | 0.39% | 7.54 | 7.76 | 84040 | 6464.15 | 0.84% |
| 2025-05-15 | 7.69 | 7.63 | -0.05 | -0.65% | 7.58 | 7.69 | 66934 | 5097.72 | 0.67% |
| 2025-05-14 | 7.73 | 7.68 | -0.07 | -0.90% | 7.58 | 7.75 | 131123 | 10003.33 | 1.30% |
| 2025-05-13 | 7.90 | 7.75 | -0.11 | -1.40% | 7.72 | 7.91 | 127575 | 9935.34 | 1.27% |
| 2025-05-12 | 7.87 | 7.86 | 0.02 | 0.26% | 7.78 | 7.95 | 143671 | 11297.36 | 1.43% |
| 2025-05-09 | 7.97 | 7.84 | -0.09 | -1.13% | 7.81 | 7.98 | 120168 | 9445.47 | 1.19% |
| 2025-05-08 | 7.80 | 7.93 | 0.11 | 1.41% | 7.78 | 8.00 | 133268 | 10539.48 | 1.32% |
| 2025-05-07 | 7.84 | 7.82 | 0.04 | 0.51% | 7.73 | 7.95 | 190648 | 14942.18 | 1.89% |
| 2025-05-06 | 7.58 | 7.78 | 0.23 | 3.05% | 7.56 | 7.80 | 202059 | 15551.24 | 2.01% |
| 2025-04-30 | 7.52 | 7.55 | -0.02 | -0.26% | 7.46 | 7.66 | 158721 | 12026.24 | 1.58% |
| 2025-04-29 | 7.48 | 7.57 | 0.13 | 1.75% | 7.39 | 7.60 | 199859 | 15022.06 | 1.99% |
| 2025-04-28 | 7.29 | 7.44 | 0.15 | 2.06% | 7.18 | 7.47 | 223729 | 16448.07 | 2.22% |
| 2025-04-25 | 7.36 | 7.29 | 0.05 | 0.69% | 7.26 | 7.40 | 132884 | 9714.06 | 1.32% |
| 2025-04-24 | 7.23 | 7.24 | -0.01 | -0.14% | 7.19 | 7.32 | 123354 | 8945.89 | 1.23% |
| 2025-04-23 | 7.04 | 7.25 | 0.25 | 3.57% | 7.03 | 7.29 | 169422 | 12183.74 | 1.68% |
| 2025-04-22 | 7.00 | 7.00 | -0.01 | -0.14% | 6.98 | 7.06 | 94942 | 6659.56 | 0.94% |
| 2025-04-21 | 6.85 | 7.01 | 0.18 | 2.64% | 6.83 | 7.03 | 121515 | 8465.98 | 1.21% |
| 2025-04-18 | 6.78 | 6.83 | 0.05 | 0.74% | 6.75 | 6.87 | 83093 | 5656.80 | 0.83% |
| 2025-04-17 | 6.77 | 6.78 | -0.03 | -0.44% | 6.75 | 6.84 | 79278 | 5388.76 | 0.79% |
| 2025-04-16 | 6.94 | 6.81 | -0.12 | -1.73% | 6.69 | 6.94 | 134046 | 9115.85 | 1.33% |
| 2025-04-15 | 6.92 | 6.93 | 0.03 | 0.43% | 6.86 | 6.96 | 121068 | 8362.83 | 1.20% |
| 2025-04-14 | 6.89 | 6.90 | 0.10 | 1.47% | 6.84 | 6.95 | 171948 | 11868.36 | 1.71% |
| 2025-04-11 | 6.79 | 6.80 | -0.02 | -0.29% | 6.70 | 6.86 | 184743 | 12512.56 | 1.84% |
| 2025-04-10 | 7.00 | 6.82 | 0.19 | 2.87% | 6.79 | 7.19 | 307371 | 21492.20 | 3.06% |
| 2025-04-09 | 6.42 | 6.63 | 0.14 | 2.16% | 6.06 | 6.66 | 232330 | 14775.34 | 2.31% |
| 2025-04-08 | 6.60 | 6.49 | -0.06 | -0.92% | 6.36 | 6.67 | 236794 | 15310.64 | 2.35% |
| 2025-04-07 | 6.99 | 6.55 | -0.73 | -10.03% | 6.55 | 6.99 | 224286 | 15023.61 | 2.23% |
| 2025-04-03 | 7.25 | 7.28 | -0.01 | -0.14% | 7.19 | 7.35 | 110658 | 8053.12 | 1.10% |
| 2025-04-02 | 7.27 | 7.29 | -0.01 | -0.14% | 7.24 | 7.38 | 81998 | 5987.45 | 0.82% |
| 2025-04-01 | 7.23 | 7.30 | 0.06 | 0.83% | 7.23 | 7.41 | 92302 | 6757.76 | 0.92% |
| 2025-03-31 | 7.32 | 7.24 | -0.08 | -1.09% | 7.10 | 7.36 | 131043 | 9478.83 | 1.30% |
| 2025-03-28 | 7.43 | 7.32 | -0.08 | -1.08% | 7.30 | 7.48 | 107240 | 7905.74 | 1.07% |
| 2025-03-27 | 7.65 | 7.40 | -0.25 | -3.27% | 7.39 | 7.68 | 164732 | 12317.25 | 1.64% |
| 2025-03-26 | 7.62 | 7.65 | -0.03 | -0.39% | 7.61 | 7.80 | 157609 | 12132.32 | 1.57% |
| 2025-03-25 | 7.90 | 7.68 | -0.11 | -1.41% | 7.64 | 7.95 | 239464 | 18552.86 | 2.38% |
| 2025-03-24 | 7.70 | 7.79 | 0.10 | 1.30% | 7.56 | 7.87 | 237346 | 18323.31 | 2.36% |
| 2025-03-21 | 7.78 | 7.69 | -0.10 | -1.28% | 7.67 | 8.00 | 226076 | 17671.73 | 2.25% |
| 2025-03-20 | 7.79 | 7.79 | 0.05 | 0.65% | 7.71 | 7.88 | 246296 | 19202.91 | 2.45% |
| 2025-03-19 | 7.49 | 7.74 | 0.25 | 3.34% | 7.41 | 7.93 | 322097 | 24859.70 | 3.20% |
| 2025-03-18 | 7.38 | 7.49 | 0.13 | 1.77% | 7.37 | 7.52 | 121510 | 9083.76 | 1.21% |
| 2025-03-17 | 7.43 | 7.36 | -0.08 | -1.08% | 7.33 | 7.48 | 103434 | 7662.11 | 1.03% |
| 2025-03-14 | 7.41 | 7.44 | 0.04 | 0.54% | 7.32 | 7.45 | 92649 | 6858.86 | 0.92% |
| 2025-03-13 | 7.37 | 7.40 | 0.03 | 0.41% | 7.31 | 7.48 | 100352 | 7394.46 | 1.00% |
| 2025-03-12 | 7.25 | 7.37 | 0.12 | 1.66% | 7.24 | 7.42 | 109311 | 8024.54 | 1.09% |
| 2025-03-11 | 7.20 | 7.25 | 0.01 | 0.14% | 7.13 | 7.25 | 85047 | 6109.66 | 0.85% |
| 2025-03-10 | 7.28 | 7.24 | -0.06 | -0.82% | 7.18 | 7.36 | 113896 | 8258.16 | 1.13% |
| 2025-03-07 | 7.40 | 7.30 | -0.11 | -1.48% | 7.26 | 7.44 | 98830 | 7246.72 | 0.98% |
| 2025-03-06 | 7.43 | 7.41 | 0.00 | 0.00% | 7.39 | 7.46 | 98953 | 7340.46 | 0.98% |
| 2025-03-05 | 7.42 | 7.41 | -0.02 | -0.27% | 7.33 | 7.52 | 82987 | 6140.66 | 0.82% |
| 2025-03-04 | 7.31 | 7.43 | 0.08 | 1.09% | 7.26 | 7.48 | 83120 | 6165.66 | 0.83% |
| 2025-03-03 | 7.38 | 7.35 | -0.02 | -0.27% | 7.32 | 7.44 | 121864 | 8990.73 | 1.21% |
| 2025-02-28 | 7.51 | 7.37 | -0.18 | -2.38% | 7.35 | 7.54 | 112516 | 8364.19 | 1.12% |
| 2025-02-27 | 7.58 | 7.55 | 0.02 | 0.27% | 7.41 | 7.62 | 118669 | 8918.04 | 1.18% |
| 2025-02-26 | 7.51 | 7.53 | 0.01 | 0.13% | 7.47 | 7.61 | 114305 | 8623.38 | 1.14% |
| 2025-02-25 | 7.61 | 7.52 | -0.15 | -1.96% | 7.50 | 7.66 | 146173 | 11070.34 | 1.45% |
| 2025-02-24 | 7.64 | 7.67 | 0.04 | 0.52% | 7.61 | 7.80 | 205059 | 15782.75 | 2.04% |
| 2025-02-21 | 7.45 | 7.63 | 0.21 | 2.83% | 7.43 | 7.80 | 255568 | 19441.83 | 2.54% |
| 2025-02-20 | 7.27 | 7.42 | 0.16 | 2.20% | 7.26 | 7.48 | 192288 | 14194.47 | 1.91% |
| 2025-02-19 | 7.20 | 7.26 | 0.04 | 0.55% | 7.19 | 7.31 | 119413 | 8661.21 | 1.19% |
| 2025-02-18 | 7.22 | 7.22 | 0.02 | 0.28% | 7.19 | 7.34 | 128156 | 9329.03 | 1.27% |
| 2025-02-17 | 7.22 | 7.20 | -0.02 | -0.28% | 7.13 | 7.25 | 91392 | 6561.86 | 0.91% |
| 2025-02-14 | 7.15 | 7.22 | 0.05 | 0.70% | 7.15 | 7.24 | 100731 | 7239.10 | 1.00% |
| 2025-02-13 | 7.36 | 7.17 | -0.19 | -2.58% | 7.16 | 7.39 | 119471 | 8640.88 | 1.19% |
| 2025-02-12 | 7.23 | 7.36 | 0.15 | 2.08% | 7.20 | 7.41 | 158499 | 11623.02 | 1.58% |
| 2025-02-11 | 7.16 | 7.21 | 0.05 | 0.70% | 7.13 | 7.23 | 110133 | 7911.89 | 1.09% |
| 2025-02-10 | 7.17 | 7.16 | -0.01 | -0.14% | 7.12 | 7.21 | 109703 | 7853.98 | 1.09% |
| 2025-02-07 | 7.20 | 7.17 | -0.03 | -0.42% | 7.09 | 7.24 | 134718 | 9669.33 | 1.34% |
| 2025-02-06 | 7.05 | 7.20 | 0.12 | 1.69% | 7.02 | 7.21 | 145732 | 10390.80 | 1.45% |
| 2025-02-05 | 7.21 | 7.08 | -0.11 | -1.53% | 7.02 | 7.25 | 157460 | 11186.91 | 1.57% |
| 2025-01-27 | 7.04 | 7.19 | 0.16 | 2.28% | 7.03 | 7.27 | 203675 | 14629.26 | 2.02% |
| 2025-01-24 | 7.02 | 7.03 | 0.00 | 0.00% | 7.00 | 7.13 | 142739 | 10077.52 | 1.42% |
| 2025-01-23 | 7.03 | 7.03 | -0.04 | -0.57% | 7.03 | 7.20 | 264337 | 18747.81 | 2.63% |
| 2025-01-22 | 6.98 | 7.07 | 0.39 | 5.84% | 6.87 | 7.10 | 409838 | 28741.08 | 4.07% |
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。
