| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 22.37 | 22.26 | -0.04 | -0.18% | 22.17 | 22.38 | 208417 | 46445.54 | 0.26% |
| 2025-06-26 | 22.77 | 22.73 | -0.10 | -0.44% | 22.73 | 22.93 | 216777 | 49487.16 | 0.27% |
| 2025-06-25 | 22.62 | 22.83 | 0.21 | 0.93% | 22.47 | 22.91 | 261752 | 59470.95 | 0.33% |
| 2025-06-24 | 22.77 | 22.62 | -0.14 | -0.62% | 22.55 | 22.83 | 291003 | 66027.28 | 0.36% |
| 2025-06-23 | 22.70 | 22.76 | -0.06 | -0.26% | 22.39 | 22.83 | 223395 | 50447.27 | 0.28% |
| 2025-06-20 | 22.61 | 22.82 | 0.34 | 1.51% | 22.49 | 22.93 | 295902 | 67287.06 | 0.37% |
| 2025-06-19 | 22.54 | 22.48 | -0.10 | -0.44% | 22.35 | 22.76 | 388750 | 87817.98 | 0.49% |
| 2025-06-18 | 22.50 | 22.58 | 0.04 | 0.18% | 22.49 | 22.79 | 211673 | 47938.96 | 0.26% |
| 2025-06-17 | 22.45 | 22.54 | 0.09 | 0.40% | 22.38 | 22.56 | 178836 | 40217.05 | 0.22% |
| 2025-06-16 | 22.35 | 22.45 | 0.07 | 0.31% | 22.16 | 22.49 | 222186 | 49682.37 | 0.28% |
| 2025-06-13 | 22.39 | 22.38 | -0.01 | -0.04% | 22.31 | 22.50 | 229356 | 51420.03 | 0.29% |
| 2025-06-12 | 22.28 | 22.39 | 0.12 | 0.54% | 22.23 | 22.58 | 224137 | 50249.21 | 0.28% |
| 2025-06-11 | 22.18 | 22.27 | 0.09 | 0.41% | 22.13 | 22.34 | 274671 | 61137.71 | 0.34% |
| 2025-06-10 | 22.31 | 22.18 | -0.12 | -0.54% | 22.10 | 22.39 | 269640 | 59948.79 | 0.34% |
| 2025-06-09 | 22.37 | 22.30 | -0.07 | -0.31% | 22.15 | 22.44 | 267915 | 59709.19 | 0.34% |
| 2025-06-06 | 22.14 | 22.37 | 0.26 | 1.18% | 22.03 | 22.47 | 347272 | 77560.76 | 0.43% |
| 2025-06-05 | 21.98 | 22.11 | 0.25 | 1.14% | 21.88 | 22.14 | 339748 | 74940.10 | 0.42% |
| 2025-06-04 | 21.85 | 21.86 | 0.01 | 0.05% | 21.72 | 21.99 | 402194 | 87919.38 | 0.50% |
| 2025-06-03 | 21.97 | 21.85 | -0.34 | -1.53% | 21.80 | 22.12 | 418700 | 91712.48 | 0.52% |
| 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% |
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。
