| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 25.63 | 25.94 | 0.46 | 1.81% | 25.28 | 25.96 | 1005868 | 258258.00 | 1.26% |
| 2026-02-02 | 25.50 | 25.48 | 0.28 | 1.11% | 25.31 | 26.09 | 1449380 | 372145.47 | 1.81% |
| 2026-01-30 | 25.01 | 25.20 | 0.08 | 0.32% | 24.55 | 25.33 | 961337 | 240452.73 | 1.20% |
| 2026-01-29 | 25.45 | 25.12 | -0.39 | -1.53% | 24.83 | 25.53 | 1150056 | 288476.66 | 1.44% |
| 2026-01-28 | 25.47 | 25.51 | 0.13 | 0.51% | 25.41 | 26.03 | 1141912 | 293398.09 | 1.43% |
| 2026-01-27 | 25.73 | 25.38 | -0.45 | -1.74% | 25.22 | 25.80 | 1116495 | 284165.59 | 1.39% |
| 2026-01-26 | 25.55 | 25.83 | 0.41 | 1.61% | 25.55 | 26.35 | 1603211 | 416745.91 | 2.00% |
| 2026-01-23 | 25.31 | 25.42 | 0.12 | 0.47% | 25.21 | 25.76 | 1319391 | 335565.09 | 1.65% |
| 2026-01-22 | 25.85 | 25.30 | -0.34 | -1.33% | 25.13 | 26.17 | 1232217 | 313725.44 | 1.54% |
| 2026-01-21 | 26.15 | 25.64 | -0.61 | -2.32% | 25.51 | 26.37 | 1875488 | 484094.94 | 2.34% |
| 2026-01-20 | 26.40 | 26.25 | 0.05 | 0.19% | 25.92 | 26.90 | 3115476 | 821846.81 | 3.89% |
| 2026-01-19 | 24.88 | 26.20 | 1.80 | 7.38% | 24.87 | 26.84 | 3345017 | 875863.25 | 4.18% |
| 2026-01-16 | 25.65 | 24.40 | 0.60 | 2.52% | 24.24 | 25.79 | 3018096 | 756025.56 | 3.77% |
| 2026-01-15 | 23.68 | 23.80 | 0.08 | 0.34% | 23.58 | 24.18 | 921554 | 219882.91 | 1.15% |
| 2026-01-14 | 24.41 | 23.72 | -0.68 | -2.79% | 23.55 | 24.47 | 1361162 | 327362.31 | 1.70% |
| 2026-01-13 | 23.80 | 24.40 | 0.65 | 2.74% | 23.36 | 24.84 | 1556286 | 375805.00 | 1.95% |
| 2026-01-12 | 23.73 | 23.75 | 0.07 | 0.30% | 23.56 | 23.94 | 660257 | 156736.41 | 0.83% |
| 2026-01-09 | 23.59 | 23.68 | 0.07 | 0.30% | 23.52 | 23.93 | 411596 | 97794.38 | 0.51% |
| 2026-01-08 | 23.48 | 23.61 | 0.13 | 0.55% | 23.33 | 23.85 | 374767 | 88540.87 | 0.47% |
| 2026-01-07 | 23.50 | 23.48 | 0.02 | 0.09% | 23.38 | 23.85 | 460921 | 108794.77 | 0.58% |
| 2026-01-06 | 23.23 | 23.46 | 0.31 | 1.34% | 23.05 | 23.50 | 442198 | 103087.32 | 0.55% |
| 2026-01-05 | 22.58 | 23.15 | 0.67 | 2.98% | 22.58 | 23.26 | 622438 | 143663.75 | 0.78% |
| 2025-12-31 | 22.60 | 22.48 | -0.10 | -0.44% | 22.41 | 22.62 | 245954 | 55309.48 | 0.31% |
| 2025-12-30 | 22.65 | 22.58 | -0.16 | -0.70% | 22.54 | 22.82 | 307060 | 69486.78 | 0.38% |
| 2025-12-29 | 22.80 | 22.74 | -0.03 | -0.13% | 22.68 | 22.97 | 415894 | 94765.41 | 0.52% |
| 2025-12-26 | 22.93 | 22.77 | -0.18 | -0.78% | 22.71 | 23.01 | 338086 | 77321.95 | 0.42% |
| 2025-12-25 | 23.02 | 22.95 | -0.10 | -0.43% | 22.89 | 23.09 | 225760 | 51845.64 | 0.28% |
| 2025-12-24 | 22.95 | 23.05 | 0.05 | 0.22% | 22.75 | 23.14 | 270879 | 62292.01 | 0.34% |
| 2025-12-23 | 22.96 | 23.00 | 0.04 | 0.17% | 22.73 | 23.05 | 291776 | 66822.64 | 0.36% |
| 2025-12-22 | 22.75 | 22.96 | 0.12 | 0.53% | 22.75 | 23.03 | 289741 | 66406.91 | 0.36% |
| 2025-12-19 | 22.90 | 22.84 | -0.06 | -0.26% | 22.82 | 23.10 | 315178 | 72213.93 | 0.39% |
| 2025-12-18 | 22.92 | 22.90 | -0.16 | -0.69% | 22.80 | 22.99 | 231927 | 53061.33 | 0.29% |
| 2025-12-17 | 22.73 | 23.06 | 0.22 | 0.96% | 22.68 | 23.10 | 334923 | 76695.05 | 0.42% |
| 2025-12-16 | 22.95 | 22.84 | -0.18 | -0.78% | 22.68 | 23.02 | 338913 | 77289.38 | 0.42% |
| 2025-12-15 | 23.30 | 23.02 | -0.20 | -0.86% | 23.00 | 23.47 | 447612 | 103836.40 | 0.56% |
| 2025-12-12 | 22.72 | 23.22 | 0.50 | 2.20% | 22.67 | 23.30 | 557570 | 128635.30 | 0.70% |
| 2025-12-11 | 22.61 | 22.72 | 0.10 | 0.44% | 22.60 | 23.13 | 391021 | 89300.42 | 0.49% |
| 2025-12-10 | 22.45 | 22.62 | 0.15 | 0.67% | 22.33 | 22.64 | 235882 | 53087.01 | 0.29% |
| 2025-12-09 | 22.73 | 22.47 | -0.26 | -1.14% | 22.43 | 22.73 | 283981 | 64069.09 | 0.36% |
| 2025-12-08 | 22.75 | 22.73 | 0.03 | 0.13% | 22.67 | 22.94 | 367038 | 83545.84 | 0.46% |
| 2025-12-05 | 22.42 | 22.70 | 0.29 | 1.29% | 22.30 | 22.74 | 449196 | 101231.24 | 0.56% |
| 2025-12-04 | 22.29 | 22.41 | 0.13 | 0.58% | 22.25 | 22.57 | 336013 | 75319.91 | 0.42% |
| 2025-12-03 | 22.33 | 22.28 | -0.04 | -0.18% | 22.13 | 22.36 | 304190 | 67705.56 | 0.38% |
| 2025-12-02 | 22.37 | 22.32 | -0.05 | -0.22% | 22.22 | 22.42 | 279107 | 62297.62 | 0.35% |
| 2025-12-01 | 22.27 | 22.37 | 0.21 | 0.95% | 22.24 | 22.44 | 402634 | 89883.45 | 0.50% |
| 2025-11-28 | 22.08 | 22.16 | 0.07 | 0.32% | 21.98 | 22.24 | 373950 | 82750.93 | 0.47% |
| 2025-11-27 | 22.14 | 22.09 | -0.03 | -0.14% | 22.06 | 22.27 | 341809 | 75786.42 | 0.43% |
| 2025-11-26 | 22.16 | 22.12 | -0.07 | -0.32% | 22.03 | 22.25 | 334354 | 74007.06 | 0.42% |
| 2025-11-25 | 22.24 | 22.19 | 0.04 | 0.18% | 22.16 | 22.42 | 461997 | 102872.73 | 0.58% |
| 2025-11-24 | 22.47 | 22.15 | -0.09 | -0.40% | 22.10 | 22.53 | 411410 | 91389.65 | 0.51% |
| 2025-11-21 | 22.61 | 22.24 | -0.55 | -2.41% | 22.23 | 22.74 | 496037 | 111083.59 | 0.62% |
| 2025-11-20 | 23.12 | 22.79 | -0.29 | -1.26% | 22.75 | 23.26 | 400708 | 92015.99 | 0.50% |
| 2025-11-19 | 23.24 | 23.08 | -0.19 | -0.82% | 23.01 | 23.37 | 312417 | 72316.49 | 0.39% |
| 2025-11-18 | 23.69 | 23.27 | -0.42 | -1.77% | 23.15 | 23.69 | 346076 | 80831.38 | 0.43% |
| 2025-11-17 | 23.77 | 23.69 | -0.11 | -0.46% | 23.41 | 23.85 | 396581 | 93544.09 | 0.50% |
| 2025-11-14 | 24.28 | 23.80 | -0.60 | -2.46% | 23.78 | 24.28 | 464339 | 111216.78 | 0.58% |
| 2025-11-13 | 24.03 | 24.40 | 0.30 | 1.24% | 23.88 | 24.45 | 501202 | 121322.74 | 0.63% |
| 2025-11-12 | 24.94 | 24.10 | -0.91 | -3.64% | 23.86 | 24.97 | 769792 | 186655.41 | 0.96% |
| 2025-11-11 | 25.33 | 25.01 | -0.04 | -0.16% | 24.90 | 25.56 | 601456 | 151071.45 | 0.75% |
| 2025-11-10 | 25.41 | 25.05 | -0.10 | -0.40% | 24.88 | 25.47 | 621490 | 155724.67 | 0.78% |
| 2025-11-07 | 25.29 | 25.15 | -0.20 | -0.79% | 25.00 | 25.86 | 870104 | 220325.50 | 1.09% |
| 2025-11-06 | 24.94 | 25.35 | 0.62 | 2.51% | 24.94 | 25.85 | 1361983 | 346892.97 | 1.70% |
| 2025-11-05 | 23.97 | 24.73 | 0.56 | 2.32% | 23.76 | 25.15 | 1100711 | 270677.03 | 1.38% |
| 2025-11-04 | 24.53 | 24.17 | -0.31 | -1.27% | 24.14 | 24.99 | 548525 | 134568.72 | 0.69% |
| 2025-11-03 | 24.27 | 24.48 | 0.25 | 1.03% | 23.92 | 24.51 | 557386 | 135541.50 | 0.70% |
| 2025-10-31 | 24.42 | 24.23 | -0.11 | -0.45% | 24.19 | 25.06 | 684467 | 167764.52 | 0.86% |
| 2025-10-30 | 24.98 | 24.34 | -0.59 | -2.37% | 24.20 | 25.00 | 672061 | 165042.75 | 0.84% |
| 2025-10-29 | 23.52 | 24.93 | 1.41 | 5.99% | 23.46 | 24.99 | 1102198 | 269208.88 | 1.38% |
| 2025-10-28 | 23.46 | 23.52 | -0.03 | -0.13% | 23.35 | 23.63 | 388674 | 91285.96 | 0.49% |
| 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% |
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。
