| 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 | 23.25 | 23.55 | 0.43 | 1.86% | 23.25 | 23.73 | 456777 | 107498.61 | 0.57% |
| 2025-10-24 | 23.08 | 23.12 | 0.11 | 0.48% | 23.03 | 23.30 | 286619 | 66317.98 | 0.36% |
| 2025-10-23 | 22.90 | 23.01 | 0.00 | 0.00% | 22.62 | 23.05 | 387684 | 88400.62 | 0.48% |
| 2025-10-22 | 23.45 | 23.01 | -0.45 | -1.92% | 22.98 | 23.45 | 373965 | 86314.58 | 0.47% |
| 2025-10-21 | 23.15 | 23.46 | 0.33 | 1.43% | 23.00 | 23.60 | 451502 | 105694.81 | 0.56% |
| 2025-10-20 | 23.20 | 23.13 | 0.12 | 0.52% | 22.97 | 23.43 | 411565 | 95330.11 | 0.51% |
| 2025-10-17 | 23.73 | 23.01 | -0.89 | -3.72% | 23.00 | 23.83 | 736497 | 171330.22 | 0.92% |
| 2025-10-16 | 24.04 | 23.90 | 0.21 | 0.89% | 23.57 | 24.14 | 857094 | 204807.84 | 1.07% |
| 2025-10-15 | 23.44 | 23.69 | 0.16 | 0.68% | 23.18 | 23.74 | 626134 | 146849.52 | 0.78% |
| 2025-10-14 | 23.60 | 23.53 | 0.04 | 0.17% | 23.34 | 23.98 | 781086 | 184574.06 | 0.98% |
| 2025-10-13 | 23.02 | 23.49 | -0.04 | -0.17% | 22.98 | 23.57 | 714070 | 166692.67 | 0.89% |
| 2025-10-10 | 23.38 | 23.53 | 0.15 | 0.64% | 23.23 | 23.84 | 850366 | 200489.12 | 1.06% |
| 2025-10-09 | 23.30 | 23.38 | 0.42 | 1.83% | 23.00 | 23.48 | 968251 | 225745.53 | 1.21% |
| 2025-09-30 | 22.60 | 22.96 | 0.42 | 1.86% | 22.52 | 23.10 | 830777 | 190257.84 | 1.04% |
| 2025-09-29 | 22.84 | 22.69 | -0.15 | -0.66% | 22.39 | 22.90 | 646102 | 146033.94 | 0.81% |
| 2025-09-26 | 22.69 | 22.84 | 0.24 | 1.06% | 22.58 | 23.14 | 832399 | 190014.97 | 1.04% |
| 2025-09-25 | 22.22 | 22.60 | 0.37 | 1.66% | 22.16 | 22.65 | 723077 | 162187.97 | 0.90% |
| 2025-09-24 | 22.29 | 22.23 | -0.09 | -0.40% | 22.07 | 22.29 | 390121 | 86483.21 | 0.49% |
| 2025-09-23 | 22.38 | 22.32 | 0.00 | 0.00% | 22.05 | 22.53 | 590856 | 131653.70 | 0.74% |
| 2025-09-22 | 22.31 | 22.32 | 0.02 | 0.09% | 22.21 | 22.53 | 413075 | 92283.93 | 0.52% |
| 2025-09-19 | 22.29 | 22.30 | 0.01 | 0.04% | 22.11 | 22.55 | 808554 | 180540.91 | 1.01% |
| 2025-09-18 | 22.45 | 22.29 | -0.13 | -0.58% | 22.21 | 22.59 | 572672 | 128108.57 | 0.72% |
| 2025-09-17 | 22.14 | 22.42 | 0.25 | 1.13% | 22.14 | 22.44 | 487206 | 108715.91 | 0.61% |
| 2025-09-16 | 22.43 | 22.17 | -0.27 | -1.20% | 22.01 | 22.44 | 435635 | 96640.84 | 0.54% |
| 2025-09-15 | 22.25 | 22.44 | 0.20 | 0.90% | 22.25 | 22.65 | 592177 | 133205.11 | 0.74% |
| 2025-09-12 | 22.39 | 22.24 | -0.17 | -0.76% | 22.22 | 22.45 | 452295 | 100961.92 | 0.57% |
| 2025-09-11 | 22.21 | 22.41 | 0.20 | 0.90% | 22.15 | 22.44 | 833429 | 186213.91 | 1.04% |
| 2025-09-10 | 22.23 | 22.21 | -0.01 | -0.05% | 22.00 | 22.28 | 590045 | 130876.55 | 0.74% |
| 2025-09-09 | 22.22 | 22.22 | -0.03 | -0.13% | 22.05 | 22.30 | 745956 | 165427.73 | 0.93% |
| 2025-09-08 | 21.49 | 22.25 | 0.82 | 3.83% | 21.44 | 22.28 | 1279802 | 281195.06 | 1.60% |
| 2025-09-05 | 21.12 | 21.43 | 0.13 | 0.61% | 21.12 | 21.48 | 505486 | 107928.27 | 0.63% |
| 2025-09-04 | 21.21 | 21.30 | -0.08 | -0.37% | 21.08 | 21.47 | 868088 | 184448.11 | 1.09% |
| 2025-09-03 | 21.69 | 21.38 | -0.31 | -1.43% | 21.25 | 21.73 | 862084 | 184511.94 | 1.08% |
| 2025-09-02 | 21.61 | 21.69 | 0.09 | 0.42% | 21.51 | 21.78 | 585732 | 126800.10 | 0.73% |
| 2025-09-01 | 21.83 | 21.60 | -0.15 | -0.69% | 21.58 | 21.87 | 868422 | 188296.33 | 1.09% |
| 2025-08-29 | 22.09 | 21.75 | -0.34 | -1.54% | 21.73 | 22.20 | 1227250 | 269177.00 | 1.53% |
| 2025-08-28 | 22.01 | 22.09 | 0.09 | 0.41% | 21.85 | 22.28 | 794714 | 175510.58 | 0.99% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 820320 | 182463.05 | 1.03% |
| 2025-08-26 | 22.34 | 22.35 | 0.07 | 0.31% | 22.17 | 22.50 | 650623 | 145421.83 | 0.81% |
| 2025-08-25 | 21.92 | 22.28 | 0.42 | 1.92% | 21.91 | 22.34 | 1109995 | 246248.95 | 1.39% |
| 2025-08-22 | 21.95 | 21.86 | -0.10 | -0.46% | 21.75 | 21.95 | 766839 | 167267.44 | 0.96% |
| 2025-08-21 | 21.84 | 21.96 | 0.15 | 0.69% | 21.83 | 21.99 | 648848 | 142269.31 | 0.81% |
| 2025-08-20 | 21.81 | 21.81 | 0.00 | 0.00% | 21.71 | 21.82 | 508325 | 110602.52 | 0.64% |
| 2025-08-19 | 21.84 | 21.81 | 0.02 | 0.09% | 21.80 | 21.98 | 462352 | 101083.34 | 0.58% |
| 2025-08-18 | 21.79 | 21.79 | 0.00 | 0.00% | 21.76 | 22.03 | 796146 | 174170.30 | 1.00% |
| 2025-08-15 | 21.71 | 21.79 | 0.01 | 0.05% | 21.71 | 21.88 | 400694 | 87423.66 | 0.50% |
| 2025-08-14 | 21.88 | 21.78 | -0.09 | -0.41% | 21.76 | 21.97 | 417988 | 91421.27 | 0.52% |
| 2025-08-13 | 21.93 | 21.87 | -0.06 | -0.27% | 21.85 | 21.97 | 467726 | 102392.18 | 0.58% |
| 2025-08-12 | 21.99 | 21.93 | -0.08 | -0.36% | 21.91 | 22.02 | 295890 | 64936.89 | 0.37% |
| 2025-08-11 | 22.09 | 22.01 | -0.07 | -0.32% | 21.98 | 22.10 | 346687 | 76332.15 | 0.43% |
| 2025-08-08 | 22.10 | 22.08 | -0.02 | -0.09% | 22.00 | 22.13 | 334051 | 73733.32 | 0.42% |
| 2025-08-07 | 21.97 | 22.10 | 0.14 | 0.64% | 21.92 | 22.14 | 383821 | 84616.48 | 0.48% |
| 2025-08-06 | 21.91 | 21.96 | 0.04 | 0.18% | 21.82 | 21.97 | 243249 | 53341.86 | 0.30% |
| 2025-08-05 | 21.90 | 21.92 | 0.03 | 0.14% | 21.80 | 21.94 | 280320 | 61326.77 | 0.35% |
| 2025-08-04 | 21.73 | 21.89 | 0.09 | 0.41% | 21.70 | 21.89 | 259139 | 56501.43 | 0.32% |
| 2025-08-01 | 21.92 | 21.80 | -0.08 | -0.37% | 21.72 | 21.92 | 404089 | 88086.91 | 0.51% |
| 2025-07-31 | 21.97 | 21.88 | -0.12 | -0.55% | 21.87 | 22.03 | 446015 | 97772.51 | 0.56% |
| 2025-07-30 | 22.10 | 22.00 | -0.10 | -0.45% | 21.96 | 22.16 | 449505 | 99138.69 | 0.56% |
| 2025-07-29 | 22.09 | 22.10 | -0.04 | -0.18% | 21.97 | 22.16 | 502043 | 110710.62 | 0.63% |
| 2025-07-28 | 22.27 | 22.14 | -0.08 | -0.36% | 22.12 | 22.30 | 478375 | 106122.14 | 0.60% |
| 2025-07-25 | 22.39 | 22.22 | -0.22 | -0.98% | 22.22 | 22.57 | 626143 | 139794.58 | 0.78% |
| 2025-07-24 | 22.50 | 22.44 | -0.21 | -0.93% | 22.25 | 22.55 | 867751 | 194411.02 | 1.09% |
| 2025-07-23 | 23.99 | 22.65 | -0.99 | -4.19% | 22.53 | 23.99 | 1852291 | 426020.28 | 2.32% |
| 2025-07-22 | 23.27 | 23.64 | 0.71 | 3.10% | 22.62 | 23.99 | 2150023 | 500664.06 | 2.69% |
| 2025-07-21 | 22.80 | 22.93 | 1.14 | 5.23% | 22.46 | 23.08 | 2004047 | 456096.00 | 2.51% |
| 2025-07-18 | 21.90 | 21.79 | -0.11 | -0.50% | 21.67 | 21.92 | 341694 | 74496.45 | 0.43% |
| 2025-07-17 | 21.75 | 21.90 | 0.19 | 0.88% | 21.70 | 21.90 | 215537 | 47010.64 | 0.27% |
| 2025-07-16 | 21.80 | 21.71 | -0.11 | -0.50% | 21.71 | 21.82 | 238981 | 51947.35 | 0.30% |
| 2025-07-15 | 21.89 | 21.82 | -0.03 | -0.14% | 21.72 | 21.95 | 254831 | 55608.31 | 0.32% |
| 2025-07-14 | 21.87 | 21.85 | -0.01 | -0.05% | 21.83 | 22.03 | 360775 | 79010.18 | 0.45% |
| 2025-07-11 | 21.90 | 21.86 | -0.01 | -0.05% | 21.84 | 22.01 | 411373 | 90174.00 | 0.51% |
| 2025-07-10 | 22.09 | 21.87 | -0.22 | -1.00% | 21.87 | 22.17 | 411836 | 90514.78 | 0.52% |
| 2025-07-09 | 22.09 | 22.09 | 0.00 | 0.00% | 22.03 | 22.19 | 238833 | 52817.23 | 0.30% |
| 2025-07-08 | 22.20 | 22.09 | -0.07 | -0.32% | 22.05 | 22.27 | 340062 | 75279.31 | 0.43% |
| 2025-07-07 | 22.08 | 22.16 | 0.13 | 0.59% | 22.04 | 22.23 | 173316 | 38348.86 | 0.22% |
| 2025-07-04 | 22.06 | 22.03 | -0.04 | -0.18% | 21.97 | 22.15 | 173676 | 38316.64 | 0.22% |
| 2025-07-03 | 22.11 | 22.07 | -0.11 | -0.50% | 22.00 | 22.18 | 204020 | 45004.01 | 0.26% |
| 2025-07-02 | 22.20 | 22.18 | -0.03 | -0.14% | 22.06 | 22.27 | 166821 | 36952.41 | 0.21% |
| 2025-07-01 | 22.42 | 22.21 | -0.20 | -0.89% | 22.18 | 22.43 | 208879 | 46501.45 | 0.26% |
| 2025-06-30 | 22.30 | 22.41 | 0.15 | 0.67% | 22.18 | 22.46 | 235653 | 52628.88 | 0.29% |
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。
