| 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 | 6.99 | 7.09 | 0.14 | 2.01% | 6.98 | 7.09 | 143064 | 10072.73 | 1.23% |
| 2026-02-02 | 7.12 | 6.95 | -0.20 | -2.80% | 6.93 | 7.17 | 232788 | 16435.24 | 2.00% |
| 2026-01-30 | 7.10 | 7.15 | 0.01 | 0.14% | 7.04 | 7.20 | 254248 | 18100.08 | 2.18% |
| 2026-01-29 | 7.11 | 7.14 | 0.02 | 0.28% | 6.99 | 7.19 | 221897 | 15783.30 | 1.91% |
| 2026-01-28 | 7.26 | 7.12 | -0.15 | -2.06% | 7.10 | 7.29 | 260018 | 18623.08 | 2.23% |
| 2026-01-27 | 7.46 | 7.27 | -0.20 | -2.68% | 7.17 | 7.49 | 369444 | 26815.46 | 3.17% |
| 2026-01-26 | 7.67 | 7.47 | -0.18 | -2.35% | 7.44 | 7.73 | 376244 | 28267.15 | 3.23% |
| 2026-01-23 | 7.52 | 7.65 | 0.15 | 2.00% | 7.48 | 7.70 | 302143 | 22948.50 | 2.60% |
| 2026-01-22 | 7.58 | 7.50 | -0.04 | -0.53% | 7.50 | 7.64 | 386236 | 29176.28 | 3.32% |
| 2026-01-21 | 7.61 | 7.54 | -0.24 | -3.08% | 7.43 | 7.68 | 614806 | 46351.52 | 5.28% |
| 2026-01-20 | 7.93 | 7.78 | -0.86 | -9.95% | 7.78 | 8.00 | 572457 | 44778.52 | 4.92% |
| 2026-01-19 | 8.54 | 8.64 | 0.10 | 1.17% | 8.44 | 8.64 | 240037 | 20626.07 | 2.06% |
| 2026-01-16 | 8.83 | 8.54 | -0.22 | -2.51% | 8.51 | 8.85 | 329603 | 28408.79 | 2.83% |
| 2026-01-15 | 8.93 | 8.76 | -0.26 | -2.88% | 8.71 | 8.99 | 346397 | 30583.11 | 2.98% |
| 2026-01-14 | 9.26 | 9.02 | -0.24 | -2.59% | 8.90 | 9.41 | 629717 | 57669.57 | 5.41% |
| 2026-01-13 | 9.11 | 9.26 | 0.11 | 1.20% | 9.01 | 9.58 | 641596 | 59647.78 | 5.51% |
| 2026-01-12 | 8.92 | 9.15 | 0.25 | 2.81% | 8.91 | 9.27 | 486808 | 44527.25 | 4.18% |
| 2026-01-09 | 8.76 | 8.90 | 0.10 | 1.14% | 8.72 | 8.91 | 367940 | 32530.45 | 3.16% |
| 2026-01-08 | 8.71 | 8.80 | 0.04 | 0.46% | 8.66 | 8.83 | 277390 | 24297.10 | 2.38% |
| 2026-01-07 | 8.83 | 8.76 | -0.10 | -1.13% | 8.73 | 8.88 | 343845 | 30236.76 | 2.95% |
| 2026-01-06 | 8.95 | 8.86 | -0.07 | -0.78% | 8.79 | 9.05 | 536190 | 47560.44 | 4.61% |
| 2026-01-05 | 8.65 | 8.93 | 0.19 | 2.17% | 8.65 | 9.10 | 749888 | 66364.57 | 6.44% |
| 2025-12-31 | 8.90 | 8.74 | -0.15 | -1.69% | 8.57 | 8.90 | 880583 | 76769.27 | 7.56% |
| 2025-12-30 | 8.28 | 8.89 | 0.81 | 10.02% | 8.28 | 8.89 | 565817 | 49586.57 | 4.86% |
| 2025-12-29 | 8.27 | 8.08 | -0.21 | -2.53% | 8.08 | 8.33 | 323619 | 26421.71 | 2.78% |
| 2025-12-26 | 8.48 | 8.29 | -0.14 | -1.66% | 8.27 | 8.52 | 334200 | 27925.73 | 2.87% |
| 2025-12-25 | 8.44 | 8.43 | 0.13 | 1.57% | 8.43 | 8.65 | 394878 | 33638.56 | 3.39% |
| 2025-12-24 | 8.27 | 8.30 | -0.05 | -0.60% | 8.25 | 8.42 | 260843 | 21692.66 | 2.24% |
| 2025-12-23 | 8.53 | 8.35 | -0.26 | -3.02% | 8.31 | 8.56 | 457900 | 38574.49 | 3.93% |
| 2025-12-22 | 8.41 | 8.61 | 0.04 | 0.47% | 8.30 | 8.74 | 621401 | 52986.82 | 5.34% |
| 2025-12-19 | 8.36 | 8.57 | 0.35 | 4.26% | 8.22 | 8.67 | 694162 | 58767.88 | 5.96% |
| 2025-12-18 | 8.14 | 8.22 | -0.05 | -0.60% | 8.11 | 8.48 | 493551 | 40923.37 | 4.24% |
| 2025-12-17 | 7.93 | 8.27 | 0.48 | 6.16% | 7.93 | 8.35 | 825214 | 67581.29 | 7.09% |
| 2025-12-16 | 7.66 | 7.79 | 0.09 | 1.17% | 7.66 | 7.94 | 349546 | 27394.59 | 3.00% |
| 2025-12-15 | 7.64 | 7.70 | 0.09 | 1.18% | 7.57 | 7.75 | 214250 | 16466.24 | 1.84% |
| 2025-12-12 | 7.63 | 7.61 | -0.02 | -0.26% | 7.53 | 7.67 | 202399 | 15427.99 | 1.74% |
| 2025-12-11 | 7.88 | 7.63 | -0.39 | -4.86% | 7.61 | 7.91 | 407135 | 31519.93 | 3.50% |
| 2025-12-10 | 7.89 | 8.02 | 0.19 | 2.43% | 7.83 | 8.19 | 634691 | 50776.21 | 5.45% |
| 2025-12-09 | 7.80 | 7.83 | 0.02 | 0.26% | 7.64 | 7.94 | 357488 | 27877.18 | 3.07% |
| 2025-12-08 | 7.70 | 7.81 | 0.15 | 1.96% | 7.61 | 7.97 | 326561 | 25457.81 | 2.80% |
| 2025-12-05 | 7.57 | 7.66 | 0.07 | 0.92% | 7.47 | 7.67 | 182891 | 13890.56 | 1.57% |
| 2025-12-04 | 7.64 | 7.59 | -0.05 | -0.65% | 7.48 | 7.72 | 234033 | 17754.88 | 2.01% |
| 2025-12-03 | 7.74 | 7.64 | -0.12 | -1.55% | 7.61 | 7.78 | 178494 | 13686.21 | 1.53% |
| 2025-12-02 | 7.81 | 7.76 | -0.06 | -0.77% | 7.69 | 7.82 | 170814 | 13256.45 | 1.47% |
| 2025-12-01 | 7.83 | 7.82 | -0.01 | -0.13% | 7.78 | 7.88 | 196470 | 15364.27 | 1.69% |
| 2025-11-28 | 7.83 | 7.83 | 0.01 | 0.13% | 7.66 | 7.84 | 228093 | 17707.67 | 1.96% |
| 2025-11-27 | 8.01 | 7.82 | -0.18 | -2.25% | 7.80 | 8.05 | 331156 | 26177.58 | 2.84% |
| 2025-11-26 | 7.85 | 8.00 | 0.11 | 1.39% | 7.85 | 8.10 | 400864 | 32088.77 | 3.44% |
| 2025-11-25 | 7.95 | 7.89 | -0.03 | -0.38% | 7.84 | 7.97 | 306336 | 24205.93 | 2.63% |
| 2025-11-24 | 7.66 | 7.92 | 0.34 | 4.49% | 7.63 | 8.30 | 557704 | 44402.22 | 4.79% |
| 2025-11-21 | 7.87 | 7.58 | -0.37 | -4.65% | 7.56 | 8.02 | 405042 | 31423.37 | 3.48% |
| 2025-11-20 | 8.22 | 7.95 | -0.27 | -3.28% | 7.92 | 8.22 | 428894 | 34463.05 | 3.68% |
| 2025-11-19 | 8.50 | 8.22 | -0.27 | -3.18% | 8.11 | 8.60 | 537002 | 44531.11 | 4.61% |
| 2025-11-18 | 8.65 | 8.49 | -0.27 | -3.08% | 8.45 | 8.80 | 613822 | 52577.79 | 5.27% |
| 2025-11-17 | 9.01 | 8.76 | -0.42 | -4.58% | 8.69 | 9.20 | 907541 | 80311.71 | 7.79% |
| 2025-11-14 | 8.53 | 9.18 | 0.20 | 2.23% | 8.53 | 9.43 | 1492005 | 133583.83 | 12.81% |
| 2025-11-13 | 9.44 | 8.98 | 0.40 | 4.66% | 8.80 | 9.44 | 1942808 | 178927.52 | 16.68% |
| 2025-11-12 | 7.78 | 8.58 | 0.78 | 10.00% | 7.78 | 8.58 | 605825 | 50462.90 | 5.20% |
| 2025-11-11 | 7.87 | 7.80 | -0.06 | -0.76% | 7.73 | 7.87 | 250880 | 19533.66 | 2.15% |
| 2025-11-10 | 7.50 | 7.86 | 0.40 | 5.36% | 7.48 | 7.99 | 451080 | 35173.20 | 3.87% |
| 2025-11-07 | 7.48 | 7.46 | -0.02 | -0.27% | 7.42 | 7.51 | 99761 | 7458.33 | 0.86% |
| 2025-11-06 | 7.51 | 7.48 | -0.05 | -0.66% | 7.44 | 7.52 | 113666 | 8504.10 | 0.98% |
| 2025-11-05 | 7.44 | 7.53 | 0.05 | 0.67% | 7.40 | 7.61 | 136752 | 10309.53 | 1.17% |
| 2025-11-04 | 7.51 | 7.48 | -0.02 | -0.27% | 7.42 | 7.51 | 114308 | 8519.91 | 0.98% |
| 2025-11-03 | 7.55 | 7.50 | 0.00 | 0.00% | 7.43 | 7.65 | 147018 | 11006.17 | 1.26% |
| 2025-10-31 | 7.31 | 7.50 | 0.18 | 2.46% | 7.29 | 7.56 | 210020 | 15685.39 | 1.80% |
| 2025-10-30 | 7.35 | 7.32 | -0.03 | -0.41% | 7.27 | 7.38 | 122855 | 8996.79 | 1.05% |
| 2025-10-29 | 7.36 | 7.35 | -0.01 | -0.14% | 7.26 | 7.39 | 160267 | 11733.39 | 1.38% |
| 2025-10-28 | 7.32 | 7.36 | 0.04 | 0.55% | 7.31 | 7.44 | 130480 | 9629.21 | 1.12% |
| 2025-10-27 | 7.35 | 7.32 | -0.02 | -0.27% | 7.32 | 7.41 | 141030 | 10366.13 | 1.21% |
| 2025-10-24 | 7.48 | 7.34 | -0.18 | -2.39% | 7.31 | 7.54 | 206921 | 15310.19 | 1.78% |
| 2025-10-23 | 7.53 | 7.52 | 0.00 | 0.00% | 7.36 | 7.55 | 138396 | 10286.98 | 1.19% |
| 2025-10-22 | 7.60 | 7.52 | -0.09 | -1.18% | 7.51 | 7.63 | 105895 | 8000.31 | 0.91% |
| 2025-10-21 | 7.52 | 7.61 | 0.15 | 2.01% | 7.46 | 7.64 | 155615 | 11791.26 | 1.34% |
| 2025-10-20 | 7.49 | 7.46 | -0.03 | -0.40% | 7.44 | 7.57 | 124884 | 9340.63 | 1.07% |
| 2025-10-17 | 7.70 | 7.49 | -0.20 | -2.60% | 7.45 | 7.72 | 166017 | 12608.88 | 1.42% |
| 2025-10-16 | 7.64 | 7.69 | 0.01 | 0.13% | 7.60 | 7.73 | 198666 | 15212.87 | 1.71% |
| 2025-10-15 | 7.44 | 7.68 | 0.24 | 3.23% | 7.42 | 7.70 | 233185 | 17632.03 | 2.00% |
| 2025-10-14 | 7.35 | 7.44 | 0.13 | 1.78% | 7.35 | 7.59 | 247130 | 18426.21 | 2.12% |
| 2025-10-13 | 7.20 | 7.31 | -0.10 | -1.35% | 7.15 | 7.32 | 161760 | 11732.58 | 1.39% |
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。
