| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 22.11 | 22.19 | 0.01 | 0.05% | 21.87 | 22.30 | 275842 | 60956.58 | 0.34% |
| 2025-05-29 | 22.11 | 22.18 | 0.14 | 0.64% | 22.00 | 22.26 | 161751 | 35839.18 | 0.20% |
| 2025-05-28 | 22.14 | 22.04 | -0.07 | -0.32% | 22.04 | 22.30 | 168084 | 37194.48 | 0.21% |
| 2025-05-27 | 22.24 | 22.11 | -0.13 | -0.58% | 22.11 | 22.33 | 159024 | 35345.14 | 0.20% |
| 2025-05-26 | 22.44 | 22.24 | -0.21 | -0.94% | 22.18 | 22.72 | 214489 | 47926.19 | 0.27% |
| 2025-05-23 | 23.00 | 22.45 | -0.63 | -2.73% | 22.45 | 23.15 | 269720 | 61337.64 | 0.34% |
| 2025-05-22 | 22.74 | 23.08 | 0.31 | 1.36% | 22.74 | 23.09 | 224777 | 51662.64 | 0.28% |
| 2025-05-21 | 22.87 | 22.77 | -0.15 | -0.65% | 22.77 | 22.98 | 151124 | 34584.46 | 0.19% |
| 2025-05-20 | 22.95 | 22.92 | 0.02 | 0.09% | 22.72 | 22.98 | 199887 | 45693.70 | 0.25% |
| 2025-05-19 | 22.72 | 22.90 | 0.24 | 1.06% | 22.62 | 22.94 | 134193 | 30666.39 | 0.17% |
| 2025-05-16 | 22.80 | 22.66 | -0.17 | -0.74% | 22.55 | 22.88 | 192870 | 43712.39 | 0.24% |
| 2025-05-15 | 22.97 | 22.83 | -0.21 | -0.91% | 22.80 | 23.10 | 149479 | 34214.46 | 0.19% |
| 2025-05-14 | 22.93 | 23.04 | 0.05 | 0.22% | 22.78 | 23.10 | 192608 | 44196.16 | 0.24% |
| 2025-05-13 | 22.99 | 22.99 | 0.03 | 0.13% | 22.72 | 23.05 | 210626 | 48134.52 | 0.26% |
| 2025-05-12 | 22.96 | 22.96 | 0.07 | 0.31% | 22.79 | 23.18 | 215737 | 49531.15 | 0.27% |
| 2025-05-09 | 22.92 | 22.89 | -0.03 | -0.13% | 22.74 | 22.98 | 180444 | 41239.80 | 0.23% |
| 2025-05-08 | 22.50 | 22.92 | 0.32 | 1.42% | 22.38 | 22.96 | 301937 | 68862.60 | 0.38% |
| 2025-05-07 | 22.71 | 22.60 | 0.28 | 1.25% | 22.30 | 22.71 | 388321 | 87258.45 | 0.49% |
| 2025-05-06 | 22.13 | 22.32 | 0.17 | 0.77% | 22.03 | 22.32 | 323778 | 71794.58 | 0.40% |
| 2025-04-30 | 22.21 | 22.15 | -0.06 | -0.27% | 22.10 | 22.29 | 235748 | 52314.27 | 0.29% |
| 2025-04-29 | 22.96 | 22.21 | -0.89 | -3.85% | 22.15 | 23.00 | 529897 | 118203.66 | 0.66% |
| 2025-04-28 | 22.88 | 23.10 | 0.22 | 0.96% | 22.88 | 23.18 | 154808 | 35700.62 | 0.19% |
| 2025-04-25 | 23.20 | 22.88 | -0.25 | -1.08% | 22.85 | 23.28 | 232908 | 53555.07 | 0.29% |
| 2025-04-24 | 22.90 | 23.13 | 0.23 | 1.00% | 22.87 | 23.20 | 178208 | 41104.13 | 0.22% |
| 2025-04-23 | 23.21 | 22.90 | -0.16 | -0.69% | 22.82 | 23.21 | 234076 | 53721.05 | 0.29% |
| 2025-04-22 | 23.17 | 23.06 | -0.11 | -0.47% | 23.05 | 23.38 | 171649 | 39792.50 | 0.21% |
| 2025-04-21 | 23.21 | 23.17 | -0.13 | -0.56% | 23.10 | 23.39 | 155516 | 36080.15 | 0.19% |
| 2025-04-18 | 23.40 | 23.30 | -0.30 | -1.27% | 23.26 | 23.43 | 150920 | 35192.72 | 0.19% |
| 2025-04-17 | 23.57 | 23.60 | -0.03 | -0.13% | 23.33 | 23.60 | 217065 | 50893.12 | 0.27% |
| 2025-04-16 | 23.52 | 23.63 | 0.12 | 0.51% | 23.17 | 23.64 | 304010 | 71119.07 | 0.38% |
| 2025-04-15 | 23.45 | 23.51 | 0.10 | 0.43% | 23.23 | 23.54 | 230756 | 54011.90 | 0.29% |
| 2025-04-14 | 23.38 | 23.41 | 0.05 | 0.21% | 23.08 | 23.48 | 283125 | 65920.20 | 0.35% |
| 2025-04-11 | 23.94 | 23.36 | 0.00 | 0.00% | 23.01 | 23.96 | 446750 | 104157.12 | 0.56% |
| 2025-04-10 | 24.60 | 23.36 | -0.60 | -2.50% | 23.30 | 24.65 | 652490 | 153901.03 | 0.82% |
| 2025-04-09 | 23.20 | 23.96 | 0.79 | 3.41% | 23.00 | 23.96 | 994364 | 234373.78 | 1.24% |
| 2025-04-08 | 22.00 | 23.17 | 1.31 | 5.99% | 21.90 | 23.25 | 1161179 | 263400.22 | 1.45% |
| 2025-04-07 | 21.70 | 21.86 | -0.47 | -2.10% | 21.31 | 22.43 | 887174 | 194581.84 | 1.11% |
| 2025-04-03 | 21.60 | 22.33 | 0.43 | 1.96% | 21.60 | 22.42 | 419894 | 93183.58 | 0.53% |
| 2025-04-02 | 22.07 | 21.90 | -0.21 | -0.95% | 21.90 | 22.22 | 194019 | 42698.99 | 0.24% |
| 2025-04-01 | 21.88 | 22.11 | 0.21 | 0.96% | 21.72 | 22.14 | 250376 | 55054.39 | 0.31% |
| 2025-03-31 | 22.27 | 21.90 | -0.43 | -1.93% | 21.90 | 22.37 | 317964 | 70299.34 | 0.40% |
| 2025-03-28 | 22.47 | 22.33 | -0.15 | -0.67% | 22.25 | 22.54 | 234534 | 52433.16 | 0.29% |
| 2025-03-27 | 22.40 | 22.48 | 0.02 | 0.09% | 22.29 | 22.52 | 192267 | 43078.80 | 0.24% |
| 2025-03-26 | 22.45 | 22.46 | -0.04 | -0.18% | 22.28 | 22.68 | 269883 | 60619.45 | 0.34% |
| 2025-03-25 | 22.24 | 22.50 | 0.25 | 1.12% | 22.15 | 22.70 | 347885 | 78297.09 | 0.44% |
| 2025-03-24 | 22.16 | 22.25 | 0.10 | 0.45% | 22.10 | 22.43 | 277764 | 61835.59 | 0.35% |
| 2025-03-21 | 22.44 | 22.15 | -0.34 | -1.51% | 22.15 | 22.67 | 370082 | 82676.16 | 0.46% |
| 2025-03-20 | 22.31 | 22.49 | 0.14 | 0.63% | 22.19 | 22.56 | 283951 | 63622.25 | 0.36% |
| 2025-03-19 | 22.47 | 22.35 | -0.10 | -0.45% | 22.25 | 22.50 | 293638 | 65717.32 | 0.37% |
| 2025-03-18 | 22.56 | 22.45 | -0.03 | -0.13% | 22.38 | 22.67 | 279699 | 62882.68 | 0.35% |
| 2025-03-17 | 22.61 | 22.48 | -0.08 | -0.35% | 22.42 | 22.72 | 332760 | 75062.70 | 0.42% |
| 2025-03-14 | 22.45 | 22.56 | 0.16 | 0.71% | 22.40 | 22.78 | 505074 | 114216.66 | 0.63% |
| 2025-03-13 | 22.29 | 22.40 | 0.00 | 0.00% | 22.26 | 22.61 | 309379 | 69456.64 | 0.39% |
| 2025-03-12 | 22.47 | 22.40 | 0.02 | 0.09% | 22.12 | 22.48 | 381758 | 85060.90 | 0.48% |
| 2025-03-11 | 22.10 | 22.38 | -0.01 | -0.04% | 22.10 | 22.45 | 327413 | 72910.33 | 0.41% |
| 2025-03-10 | 22.90 | 22.39 | -0.51 | -2.23% | 22.33 | 22.93 | 540798 | 121920.78 | 0.68% |
| 2025-03-07 | 23.26 | 22.90 | -0.40 | -1.72% | 22.87 | 23.30 | 445682 | 102665.37 | 0.56% |
| 2025-03-06 | 23.59 | 23.30 | -0.18 | -0.77% | 23.23 | 23.59 | 376906 | 87893.82 | 0.47% |
| 2025-03-05 | 23.51 | 23.48 | -0.14 | -0.59% | 23.45 | 23.79 | 262466 | 61955.13 | 0.33% |
| 2025-03-04 | 23.45 | 23.62 | 0.03 | 0.13% | 23.42 | 23.88 | 241329 | 56903.10 | 0.30% |
| 2025-03-03 | 23.56 | 23.59 | 0.14 | 0.60% | 23.50 | 23.92 | 327667 | 77720.61 | 0.41% |
| 2025-02-28 | 23.15 | 23.45 | 0.30 | 1.30% | 23.07 | 24.04 | 603065 | 142355.75 | 0.75% |
| 2025-02-27 | 23.12 | 23.15 | -0.02 | -0.09% | 22.97 | 23.24 | 324616 | 74981.44 | 0.41% |
| 2025-02-26 | 23.10 | 23.17 | 0.03 | 0.13% | 22.95 | 23.20 | 320057 | 73906.07 | 0.40% |
| 2025-02-25 | 23.29 | 23.14 | -0.33 | -1.41% | 23.10 | 23.48 | 336465 | 78142.41 | 0.42% |
| 2025-02-24 | 23.66 | 23.47 | -0.15 | -0.64% | 23.35 | 23.73 | 329135 | 77280.48 | 0.41% |
| 2025-02-21 | 23.40 | 23.62 | 0.40 | 1.72% | 23.25 | 23.78 | 423658 | 99913.22 | 0.53% |
| 2025-02-20 | 23.33 | 23.22 | -0.11 | -0.47% | 23.01 | 23.34 | 265395 | 61419.60 | 0.33% |
| 2025-02-19 | 23.40 | 23.33 | -0.17 | -0.72% | 23.22 | 23.51 | 301112 | 70289.25 | 0.38% |
| 2025-02-18 | 23.60 | 23.50 | -0.12 | -0.51% | 23.39 | 23.88 | 249482 | 59044.11 | 0.31% |
| 2025-02-17 | 23.96 | 23.62 | -0.07 | -0.30% | 23.45 | 23.97 | 313379 | 73959.88 | 0.39% |
| 2025-02-14 | 23.02 | 23.69 | 0.64 | 2.78% | 23.01 | 23.75 | 531515 | 124921.79 | 0.66% |
| 2025-02-13 | 23.18 | 23.05 | -0.09 | -0.39% | 23.02 | 23.34 | 324456 | 75205.09 | 0.41% |
| 2025-02-12 | 23.08 | 23.14 | 0.08 | 0.35% | 22.97 | 23.26 | 348938 | 80514.88 | 0.44% |
| 2025-02-11 | 23.22 | 23.06 | -0.16 | -0.69% | 22.92 | 23.25 | 221862 | 51068.64 | 0.28% |
| 2025-02-10 | 23.15 | 23.22 | 0.09 | 0.39% | 23.00 | 23.35 | 327693 | 76106.37 | 0.41% |
| 2025-02-07 | 23.08 | 23.13 | 0.07 | 0.30% | 22.87 | 23.41 | 381988 | 88455.80 | 0.48% |
| 2025-02-06 | 22.82 | 23.06 | 0.16 | 0.70% | 22.81 | 23.07 | 290753 | 66727.65 | 0.36% |
| 2025-02-05 | 23.23 | 22.90 | -0.18 | -0.78% | 22.81 | 23.26 | 269508 | 61735.86 | 0.34% |
| 2025-01-27 | 23.33 | 23.08 | -0.24 | -1.03% | 23.08 | 23.54 | 199538 | 46416.50 | 0.25% |
国电南瑞(600406)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。
