| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.55 | 6.54 | -0.02 | -0.30% | 6.53 | 6.64 | 101249 | 6663.63 | 0.87% |
| 2025-05-22 | 6.70 | 6.56 | -0.16 | -2.38% | 6.55 | 6.75 | 126429 | 8377.74 | 1.09% |
| 2025-05-21 | 6.71 | 6.72 | 0.00 | 0.00% | 6.70 | 6.76 | 83349 | 5606.98 | 0.72% |
| 2025-05-20 | 6.65 | 6.72 | 0.05 | 0.75% | 6.64 | 6.78 | 135904 | 9136.33 | 1.17% |
| 2025-05-19 | 6.55 | 6.67 | 0.14 | 2.14% | 6.54 | 6.67 | 150722 | 9980.45 | 1.29% |
| 2025-05-16 | 6.57 | 6.53 | -0.02 | -0.31% | 6.50 | 6.57 | 88570 | 5785.10 | 0.76% |
| 2025-05-15 | 6.56 | 6.55 | 0.00 | 0.00% | 6.50 | 6.58 | 92863 | 6081.08 | 0.80% |
| 2025-05-14 | 6.52 | 6.55 | 0.02 | 0.31% | 6.49 | 6.58 | 96619 | 6309.01 | 0.83% |
| 2025-05-13 | 6.52 | 6.53 | 0.06 | 0.93% | 6.48 | 6.56 | 111693 | 7286.24 | 0.96% |
| 2025-05-12 | 6.51 | 6.47 | -0.02 | -0.31% | 6.44 | 6.54 | 89784 | 5811.55 | 0.77% |
| 2025-05-09 | 6.56 | 6.49 | -0.06 | -0.92% | 6.44 | 6.56 | 94763 | 6141.94 | 0.81% |
| 2025-05-08 | 6.52 | 6.55 | 0.02 | 0.31% | 6.46 | 6.60 | 110553 | 7255.38 | 0.95% |
| 2025-05-07 | 6.55 | 6.53 | 0.04 | 0.62% | 6.48 | 6.61 | 134977 | 8829.63 | 1.16% |
| 2025-05-06 | 6.40 | 6.49 | 0.14 | 2.20% | 6.40 | 6.50 | 116757 | 7547.65 | 1.00% |
| 2025-04-30 | 6.36 | 6.35 | -0.02 | -0.31% | 6.34 | 6.52 | 151448 | 9746.87 | 1.30% |
| 2025-04-29 | 6.25 | 6.37 | 0.11 | 1.76% | 6.23 | 6.41 | 103259 | 6549.11 | 0.89% |
| 2025-04-28 | 6.38 | 6.26 | -0.11 | -1.73% | 6.23 | 6.38 | 104088 | 6533.40 | 0.89% |
| 2025-04-25 | 6.38 | 6.37 | 0.02 | 0.31% | 6.35 | 6.46 | 94439 | 6041.98 | 0.81% |
| 2025-04-24 | 6.38 | 6.35 | -0.04 | -0.63% | 6.33 | 6.44 | 106990 | 6815.81 | 0.92% |
| 2025-04-23 | 6.52 | 6.39 | -0.14 | -2.14% | 6.37 | 6.54 | 166833 | 10719.89 | 1.43% |
| 2025-04-22 | 6.42 | 6.53 | 0.15 | 2.35% | 6.36 | 6.61 | 184089 | 11918.78 | 1.58% |
| 2025-04-21 | 6.38 | 6.38 | -0.04 | -0.62% | 6.33 | 6.46 | 119165 | 7608.76 | 1.02% |
| 2025-04-18 | 6.43 | 6.42 | 0.03 | 0.47% | 6.33 | 6.46 | 108080 | 6904.94 | 0.93% |
| 2025-04-17 | 6.26 | 6.39 | 0.09 | 1.43% | 6.25 | 6.52 | 161920 | 10407.71 | 1.39% |
| 2025-04-16 | 6.36 | 6.30 | -0.10 | -1.56% | 6.16 | 6.38 | 141506 | 8870.87 | 1.21% |
| 2025-04-15 | 6.50 | 6.40 | -0.12 | -1.84% | 6.38 | 6.55 | 130793 | 8405.69 | 1.12% |
| 2025-04-14 | 6.35 | 6.52 | 0.24 | 3.82% | 6.27 | 6.65 | 228705 | 14877.02 | 1.96% |
| 2025-04-11 | 6.32 | 6.28 | -0.10 | -1.57% | 6.26 | 6.45 | 218424 | 13830.65 | 1.87% |
| 2025-04-10 | 6.15 | 6.38 | 0.29 | 4.76% | 6.10 | 6.54 | 269862 | 17062.03 | 2.32% |
| 2025-04-09 | 5.85 | 6.09 | 0.11 | 1.84% | 5.50 | 6.12 | 249765 | 14616.45 | 2.14% |
| 2025-04-08 | 5.89 | 5.98 | 0.08 | 1.36% | 5.78 | 6.03 | 290540 | 17244.87 | 2.49% |
| 2025-04-07 | 6.31 | 5.90 | -0.66 | -10.06% | 5.90 | 6.31 | 197732 | 11897.36 | 1.70% |
| 2025-04-03 | 6.41 | 6.56 | 0.09 | 1.39% | 6.40 | 6.61 | 111190 | 7283.53 | 0.95% |
| 2025-04-02 | 6.44 | 6.47 | -0.01 | -0.15% | 6.40 | 6.51 | 70906 | 4584.88 | 0.61% |
| 2025-04-01 | 6.30 | 6.48 | 0.18 | 2.86% | 6.30 | 6.59 | 181049 | 11754.92 | 1.55% |
| 2025-03-31 | 6.49 | 6.30 | -0.27 | -4.11% | 6.27 | 6.50 | 162794 | 10368.47 | 1.40% |
| 2025-03-28 | 6.60 | 6.57 | -0.02 | -0.30% | 6.54 | 6.73 | 155900 | 10347.97 | 1.34% |
| 2025-03-27 | 6.60 | 6.59 | -0.04 | -0.60% | 6.50 | 6.65 | 96506 | 6352.58 | 0.83% |
| 2025-03-26 | 6.50 | 6.63 | 0.13 | 2.00% | 6.48 | 6.63 | 124354 | 8198.49 | 1.07% |
| 2025-03-25 | 6.62 | 6.50 | -0.10 | -1.52% | 6.45 | 6.62 | 135712 | 8839.94 | 1.16% |
| 2025-03-24 | 6.59 | 6.60 | 0.05 | 0.76% | 6.50 | 6.83 | 253313 | 16839.05 | 2.17% |
| 2025-03-21 | 6.63 | 6.55 | -0.08 | -1.21% | 6.52 | 6.66 | 103972 | 6836.21 | 0.89% |
| 2025-03-20 | 6.69 | 6.63 | -0.06 | -0.90% | 6.62 | 6.69 | 87180 | 5801.27 | 0.75% |
| 2025-03-19 | 6.73 | 6.69 | -0.07 | -1.04% | 6.66 | 6.76 | 105440 | 7065.66 | 0.91% |
| 2025-03-18 | 6.76 | 6.76 | -0.01 | -0.15% | 6.67 | 6.79 | 139947 | 9411.72 | 1.20% |
| 2025-03-17 | 6.59 | 6.77 | 0.23 | 3.52% | 6.57 | 6.94 | 330670 | 22458.34 | 2.84% |
| 2025-03-14 | 6.32 | 6.54 | 0.23 | 3.65% | 6.31 | 6.54 | 182205 | 11733.53 | 1.56% |
| 2025-03-13 | 6.37 | 6.31 | -0.06 | -0.94% | 6.26 | 6.39 | 93481 | 5902.36 | 0.80% |
| 2025-03-12 | 6.38 | 6.37 | -0.01 | -0.16% | 6.35 | 6.43 | 86801 | 5535.87 | 0.75% |
| 2025-03-11 | 6.36 | 6.38 | -0.02 | -0.31% | 6.28 | 6.38 | 86316 | 5472.84 | 0.74% |
| 2025-03-10 | 6.41 | 6.40 | 0.05 | 0.79% | 6.34 | 6.47 | 119588 | 7651.11 | 1.03% |
| 2025-03-07 | 6.40 | 6.35 | -0.06 | -0.94% | 6.23 | 6.45 | 125030 | 7962.23 | 1.07% |
| 2025-03-06 | 6.38 | 6.41 | 0.11 | 1.75% | 6.27 | 6.43 | 121575 | 7745.41 | 1.04% |
| 2025-03-05 | 6.43 | 6.30 | -0.12 | -1.87% | 6.21 | 6.43 | 162373 | 10204.16 | 1.39% |
| 2025-03-04 | 6.52 | 6.42 | -0.12 | -1.83% | 6.41 | 6.56 | 197160 | 12778.21 | 1.69% |
| 2025-03-03 | 6.56 | 6.54 | -0.01 | -0.15% | 6.53 | 6.67 | 104530 | 6893.80 | 0.90% |
| 2025-02-28 | 6.71 | 6.55 | -0.19 | -2.82% | 6.53 | 6.77 | 162747 | 10793.53 | 1.40% |
| 2025-02-27 | 6.66 | 6.74 | 0.08 | 1.20% | 6.64 | 6.77 | 166519 | 11170.14 | 1.43% |
| 2025-02-26 | 6.65 | 6.66 | 0.04 | 0.60% | 6.62 | 6.72 | 109345 | 7278.05 | 0.94% |
| 2025-02-25 | 6.64 | 6.62 | -0.07 | -1.05% | 6.60 | 6.72 | 118157 | 7861.07 | 1.01% |
| 2025-02-24 | 6.68 | 6.69 | -0.02 | -0.30% | 6.65 | 6.76 | 126640 | 8483.90 | 1.09% |
| 2025-02-21 | 6.71 | 6.71 | -0.02 | -0.30% | 6.56 | 6.76 | 137084 | 9125.22 | 1.18% |
| 2025-02-20 | 6.64 | 6.73 | 0.11 | 1.66% | 6.62 | 6.77 | 136894 | 9185.73 | 1.17% |
| 2025-02-19 | 6.58 | 6.62 | 0.05 | 0.76% | 6.50 | 6.62 | 95118 | 6249.00 | 0.82% |
| 2025-02-18 | 6.86 | 6.57 | -0.25 | -3.67% | 6.55 | 6.86 | 142318 | 9469.05 | 1.22% |
| 2025-02-17 | 6.79 | 6.82 | 0.06 | 0.89% | 6.78 | 6.91 | 145288 | 9947.64 | 1.25% |
| 2025-02-14 | 6.72 | 6.76 | 0.03 | 0.45% | 6.70 | 6.81 | 109250 | 7374.73 | 0.94% |
| 2025-02-13 | 6.76 | 6.73 | -0.03 | -0.44% | 6.71 | 6.80 | 100144 | 6766.81 | 0.86% |
| 2025-02-12 | 6.68 | 6.76 | 0.01 | 0.15% | 6.68 | 6.76 | 101096 | 6804.02 | 0.87% |
| 2025-02-11 | 6.82 | 6.75 | -0.06 | -0.88% | 6.67 | 6.86 | 106243 | 7152.15 | 0.91% |
| 2025-02-10 | 6.71 | 6.81 | 0.13 | 1.95% | 6.69 | 6.82 | 137031 | 9288.72 | 1.18% |
| 2025-02-07 | 6.53 | 6.68 | 0.13 | 1.98% | 6.49 | 6.75 | 169470 | 11274.68 | 1.45% |
| 2025-02-06 | 6.50 | 6.55 | 0.05 | 0.77% | 6.38 | 6.55 | 116386 | 7550.21 | 1.00% |
| 2025-02-05 | 6.45 | 6.50 | 0.07 | 1.09% | 6.42 | 6.53 | 95650 | 6198.40 | 0.82% |
| 2025-01-27 | 6.44 | 6.43 | 0.02 | 0.31% | 6.42 | 6.60 | 116443 | 7578.19 | 1.00% |
| 2025-01-24 | 6.36 | 6.41 | 0.05 | 0.79% | 6.31 | 6.43 | 86374 | 5510.95 | 0.74% |
| 2025-01-23 | 6.45 | 6.36 | 0.01 | 0.16% | 6.35 | 6.53 | 111731 | 7202.96 | 0.96% |
| 2025-01-22 | 6.40 | 6.35 | -0.08 | -1.24% | 6.32 | 6.45 | 93440 | 5949.93 | 0.80% |
| 2025-01-21 | 6.53 | 6.43 | -0.09 | -1.38% | 6.40 | 6.57 | 89209 | 5759.46 | 0.77% |
| 2025-01-20 | 6.49 | 6.52 | 0.08 | 1.24% | 6.44 | 6.62 | 134000 | 8768.95 | 1.15% |
南京新百(600682)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。
