| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 22.78 | 23.32 | 0.48 | 2.10% | 22.74 | 23.57 | 364663 | 84891.17 | 0.46% |
| 2025-01-23 | 23.59 | 22.84 | -0.69 | -2.93% | 22.74 | 23.71 | 415259 | 95931.67 | 0.52% |
| 2025-01-22 | 23.70 | 23.53 | 0.11 | 0.47% | 23.08 | 23.82 | 270150 | 63360.26 | 0.34% |
| 2025-01-21 | 23.05 | 23.42 | 0.55 | 2.40% | 22.93 | 23.60 | 298859 | 69895.35 | 0.37% |
| 2025-01-20 | 23.23 | 22.87 | -0.10 | -0.44% | 22.81 | 23.52 | 328232 | 75650.33 | 0.41% |
| 2025-01-17 | 22.90 | 22.97 | 0.07 | 0.31% | 22.66 | 23.27 | 232028 | 53480.46 | 0.29% |
| 2025-01-16 | 23.27 | 22.90 | -0.34 | -1.46% | 22.76 | 23.53 | 285364 | 65761.42 | 0.36% |
| 2025-01-15 | 23.60 | 23.24 | -0.46 | -1.94% | 23.22 | 23.76 | 187975 | 44030.29 | 0.24% |
| 2025-01-14 | 23.20 | 23.70 | 0.50 | 2.16% | 22.89 | 23.87 | 220539 | 51771.67 | 0.28% |
| 2025-01-13 | 23.34 | 23.20 | -0.25 | -1.07% | 23.08 | 23.62 | 164636 | 38332.33 | 0.21% |
| 2025-01-10 | 23.85 | 23.45 | -0.26 | -1.10% | 23.45 | 23.85 | 127945 | 30176.19 | 0.16% |
| 2025-01-09 | 23.55 | 23.71 | 0.11 | 0.47% | 23.35 | 24.06 | 195129 | 46209.10 | 0.24% |
| 2025-01-08 | 23.76 | 23.60 | -0.15 | -0.63% | 23.29 | 23.86 | 187876 | 44215.89 | 0.24% |
| 2025-01-07 | 23.78 | 23.75 | -0.04 | -0.17% | 23.63 | 24.15 | 171627 | 40953.20 | 0.21% |
| 2025-01-06 | 24.05 | 23.79 | -0.07 | -0.29% | 23.63 | 24.15 | 193497 | 46122.52 | 0.24% |
| 2025-01-03 | 24.15 | 23.86 | -0.36 | -1.49% | 23.78 | 24.44 | 200125 | 48190.77 | 0.25% |
| 2025-01-02 | 25.20 | 24.22 | -1.00 | -3.97% | 24.07 | 25.25 | 349585 | 85388.43 | 0.44% |
| 2024-12-31 | 25.03 | 25.22 | 0.12 | 0.48% | 24.90 | 25.42 | 306032 | 77101.50 | 0.38% |
| 2024-12-30 | 25.03 | 25.10 | 0.03 | 0.12% | 25.00 | 25.48 | 173392 | 43694.21 | 0.22% |
| 2024-12-27 | 24.91 | 25.07 | 0.01 | 0.04% | 24.81 | 25.18 | 145783 | 36459.21 | 0.18% |
| 2024-12-26 | 25.01 | 25.06 | 0.06 | 0.24% | 24.78 | 25.19 | 124647 | 31195.37 | 0.16% |
| 2024-12-25 | 25.24 | 25.00 | -0.24 | -0.95% | 24.90 | 25.44 | 147309 | 37001.38 | 0.18% |
| 2024-12-24 | 24.85 | 25.24 | 0.52 | 2.10% | 24.73 | 25.26 | 264970 | 66547.91 | 0.33% |
| 2024-12-23 | 24.77 | 24.72 | -0.13 | -0.52% | 24.70 | 25.11 | 195180 | 48588.23 | 0.24% |
| 2024-12-20 | 25.09 | 24.85 | -0.23 | -0.92% | 24.61 | 25.18 | 219649 | 54684.65 | 0.28% |
| 2024-12-19 | 24.53 | 25.08 | 0.53 | 2.16% | 24.33 | 25.14 | 271771 | 67775.34 | 0.34% |
| 2024-12-18 | 24.65 | 24.55 | 0.04 | 0.16% | 24.45 | 24.78 | 152643 | 37570.90 | 0.19% |
| 2024-12-17 | 24.01 | 24.51 | 0.43 | 1.79% | 23.95 | 24.75 | 254857 | 62310.14 | 0.32% |
| 2024-12-16 | 24.47 | 24.08 | -0.38 | -1.55% | 24.00 | 24.83 | 314574 | 76275.38 | 0.39% |
| 2024-12-13 | 24.81 | 24.46 | -0.59 | -2.36% | 24.43 | 24.97 | 315228 | 77773.16 | 0.39% |
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。
