| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 6.46 | 6.44 | -0.03 | -0.46% | 6.37 | 6.48 | 88457 | 5689.74 | 0.76% |
| 2025-01-16 | 6.40 | 6.47 | 0.08 | 1.25% | 6.40 | 6.58 | 147664 | 9584.92 | 1.27% |
| 2025-01-15 | 6.43 | 6.39 | -0.04 | -0.62% | 6.30 | 6.43 | 123702 | 7874.77 | 1.06% |
| 2025-01-14 | 6.23 | 6.43 | 0.21 | 3.38% | 6.22 | 6.43 | 163096 | 10344.49 | 1.40% |
| 2025-01-13 | 6.14 | 6.22 | 0.05 | 0.81% | 5.98 | 6.22 | 150166 | 9174.34 | 1.29% |
| 2025-01-10 | 6.49 | 6.17 | -0.29 | -4.49% | 6.17 | 6.49 | 188621 | 11877.31 | 1.62% |
| 2025-01-09 | 6.50 | 6.46 | -0.13 | -1.97% | 6.42 | 6.56 | 142487 | 9236.90 | 1.22% |
| 2025-01-08 | 6.56 | 6.59 | 0.09 | 1.38% | 6.41 | 6.72 | 232669 | 15316.81 | 2.00% |
| 2025-01-07 | 6.52 | 6.50 | -0.03 | -0.46% | 6.33 | 6.57 | 158922 | 10274.44 | 1.36% |
| 2025-01-06 | 6.44 | 6.53 | -0.07 | -1.06% | 6.33 | 6.63 | 184119 | 11973.47 | 1.58% |
| 2025-01-03 | 7.15 | 6.60 | -0.31 | -4.49% | 6.54 | 7.19 | 338749 | 23003.61 | 2.91% |
| 2025-01-02 | 6.83 | 6.91 | 0.07 | 1.02% | 6.82 | 7.30 | 334812 | 23582.15 | 2.87% |
| 2024-12-31 | 6.99 | 6.84 | -0.16 | -2.29% | 6.83 | 7.18 | 203084 | 14244.66 | 1.74% |
| 2024-12-30 | 7.09 | 7.00 | -0.12 | -1.69% | 6.90 | 7.11 | 161354 | 11244.00 | 1.38% |
| 2024-12-27 | 7.10 | 7.12 | -0.03 | -0.42% | 7.04 | 7.22 | 173996 | 12447.57 | 1.49% |
| 2024-12-26 | 6.96 | 7.15 | 0.17 | 2.44% | 6.93 | 7.20 | 224491 | 15870.18 | 1.93% |
| 2024-12-25 | 6.95 | 6.98 | 0.02 | 0.29% | 6.69 | 7.02 | 237720 | 16291.27 | 2.04% |
| 2024-12-24 | 6.93 | 6.96 | 0.03 | 0.43% | 6.87 | 7.02 | 187029 | 12965.15 | 1.61% |
| 2024-12-23 | 7.37 | 6.93 | -0.46 | -6.22% | 6.93 | 7.37 | 328341 | 23152.07 | 2.82% |
| 2024-12-20 | 7.33 | 7.39 | 0.03 | 0.41% | 7.33 | 7.48 | 216900 | 16044.81 | 1.86% |
| 2024-12-19 | 7.40 | 7.36 | -0.19 | -2.52% | 7.22 | 7.55 | 350810 | 25731.91 | 3.01% |
| 2024-12-18 | 7.73 | 7.55 | -0.16 | -2.08% | 7.52 | 7.76 | 370959 | 28240.48 | 3.18% |
| 2024-12-17 | 7.99 | 7.71 | -0.44 | -5.40% | 7.68 | 8.28 | 694434 | 54499.89 | 5.96% |
| 2024-12-16 | 7.90 | 8.15 | 0.51 | 6.68% | 7.90 | 8.40 | 987900 | 81537.31 | 8.48% |
| 2024-12-13 | 7.95 | 7.64 | -0.34 | -4.26% | 7.60 | 7.95 | 427003 | 33086.65 | 3.67% |
| 2024-12-12 | 7.68 | 7.98 | 0.30 | 3.91% | 7.56 | 8.05 | 573488 | 45198.98 | 4.92% |
| 2024-12-11 | 7.43 | 7.68 | 0.22 | 2.95% | 7.41 | 7.70 | 284265 | 21623.30 | 2.44% |
| 2024-12-10 | 7.60 | 7.46 | 0.06 | 0.81% | 7.44 | 7.66 | 291853 | 22106.98 | 2.51% |
| 2024-12-09 | 7.60 | 7.40 | -0.16 | -2.12% | 7.37 | 7.68 | 236796 | 17759.22 | 2.03% |
| 2024-12-06 | 7.57 | 7.56 | -0.01 | -0.13% | 7.43 | 7.70 | 259806 | 19691.27 | 2.23% |
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。
