| 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 | 17.21 | 16.70 | -0.20 | -1.18% | 16.54 | 17.27 | 78176 | 13066.78 | 2.13% |
| 2026-02-02 | 16.78 | 16.90 | -0.51 | -2.93% | 16.78 | 18.10 | 154074 | 26890.10 | 4.21% |
| 2026-01-30 | 17.06 | 17.41 | 0.28 | 1.63% | 16.86 | 17.55 | 72789 | 12521.90 | 1.99% |
| 2026-01-29 | 17.70 | 17.13 | -0.67 | -3.76% | 17.03 | 17.84 | 78799 | 13716.29 | 2.15% |
| 2026-01-28 | 17.79 | 17.80 | -0.05 | -0.28% | 17.60 | 18.10 | 68038 | 12104.38 | 1.86% |
| 2026-01-27 | 17.35 | 17.85 | 0.38 | 2.18% | 17.09 | 17.92 | 110365 | 19388.99 | 3.01% |
| 2026-01-26 | 17.57 | 17.47 | -0.26 | -1.47% | 17.18 | 17.93 | 106946 | 18758.28 | 2.92% |
| 2026-01-23 | 17.65 | 17.73 | 0.26 | 1.49% | 17.35 | 17.90 | 95470 | 16807.37 | 2.61% |
| 2026-01-22 | 17.30 | 17.47 | 0.16 | 0.92% | 17.21 | 17.78 | 96299 | 16826.87 | 2.63% |
| 2026-01-21 | 17.26 | 17.31 | -0.02 | -0.12% | 17.01 | 17.36 | 75933 | 13065.17 | 2.07% |
| 2026-01-20 | 17.05 | 17.33 | 0.33 | 1.94% | 17.05 | 17.50 | 116499 | 20149.81 | 3.18% |
| 2026-01-19 | 16.75 | 17.00 | 0.11 | 0.65% | 16.67 | 17.11 | 96089 | 16266.64 | 2.62% |
| 2026-01-16 | 16.23 | 16.89 | 0.69 | 4.26% | 16.15 | 17.50 | 191105 | 32356.47 | 5.22% |
| 2026-01-15 | 16.28 | 16.20 | -0.13 | -0.80% | 16.06 | 16.40 | 66679 | 10792.70 | 1.82% |
| 2026-01-14 | 16.59 | 16.33 | -0.31 | -1.86% | 16.20 | 16.60 | 116349 | 19073.25 | 3.18% |
| 2026-01-13 | 16.35 | 16.64 | 0.29 | 1.77% | 16.05 | 16.74 | 165414 | 27273.96 | 4.52% |
| 2026-01-12 | 16.38 | 16.35 | -0.12 | -0.73% | 16.27 | 16.54 | 157003 | 25676.72 | 4.29% |
| 2026-01-09 | 17.00 | 16.47 | -0.58 | -3.40% | 16.30 | 17.00 | 215837 | 35752.39 | 5.89% |
| 2026-01-08 | 17.97 | 17.05 | -0.86 | -4.80% | 16.82 | 18.22 | 236024 | 40707.00 | 6.44% |
| 2026-01-07 | 18.33 | 17.91 | -0.54 | -2.93% | 17.80 | 18.39 | 149372 | 26948.20 | 4.08% |
| 2026-01-06 | 17.15 | 18.45 | 1.25 | 7.27% | 17.09 | 18.50 | 212251 | 38073.53 | 5.79% |
| 2026-01-05 | 16.90 | 17.20 | 0.30 | 1.78% | 16.71 | 17.21 | 132192 | 22401.38 | 3.61% |
| 2025-12-31 | 16.58 | 16.90 | 0.48 | 2.92% | 16.31 | 16.98 | 139706 | 23324.54 | 3.81% |
| 2025-12-30 | 16.70 | 16.42 | -0.12 | -0.73% | 16.21 | 16.70 | 129169 | 21274.51 | 3.53% |
| 2025-12-29 | 16.37 | 16.54 | 0.19 | 1.16% | 16.24 | 16.65 | 105945 | 17474.83 | 2.89% |
| 2025-12-26 | 16.06 | 16.35 | 0.21 | 1.30% | 15.90 | 16.40 | 82374 | 13321.33 | 2.25% |
| 2025-12-25 | 15.96 | 16.14 | 0.17 | 1.06% | 15.72 | 16.14 | 66637 | 10624.32 | 1.82% |
| 2025-12-24 | 15.90 | 15.97 | 0.09 | 0.57% | 15.77 | 16.05 | 55988 | 8932.17 | 1.53% |
| 2025-12-23 | 15.93 | 15.88 | 0.13 | 0.83% | 15.69 | 15.99 | 95328 | 15085.63 | 2.60% |
| 2025-12-22 | 15.15 | 15.75 | 0.95 | 6.42% | 15.03 | 16.26 | 161638 | 25370.34 | 4.41% |
| 2025-12-19 | 14.68 | 14.80 | 0.07 | 0.48% | 14.68 | 14.88 | 22327 | 3299.59 | 0.61% |
| 2025-12-18 | 14.63 | 14.73 | 0.02 | 0.14% | 14.59 | 15.26 | 36755 | 5486.66 | 1.00% |
| 2025-12-17 | 14.46 | 14.71 | 0.13 | 0.89% | 14.37 | 14.78 | 31189 | 4533.92 | 0.85% |
| 2025-12-16 | 15.00 | 14.58 | -0.44 | -2.93% | 14.56 | 15.15 | 45217 | 6660.97 | 1.23% |
| 2025-12-15 | 15.13 | 15.02 | -0.19 | -1.25% | 15.00 | 15.21 | 30240 | 4563.46 | 0.83% |
| 2025-12-12 | 15.25 | 15.21 | -0.05 | -0.33% | 15.05 | 15.40 | 44418 | 6759.31 | 1.21% |
| 2025-12-11 | 15.18 | 15.26 | 0.10 | 0.66% | 15.11 | 15.60 | 76310 | 11683.83 | 2.08% |
| 2025-12-10 | 14.99 | 15.16 | 0.07 | 0.46% | 14.97 | 15.28 | 46835 | 7084.43 | 1.28% |
| 2025-12-09 | 15.10 | 15.09 | 0.41 | 2.79% | 14.95 | 15.50 | 93781 | 14249.98 | 2.56% |
| 2025-12-08 | 14.65 | 14.68 | -0.02 | -0.14% | 14.60 | 14.75 | 26867 | 3946.90 | 0.73% |
| 2025-12-05 | 14.48 | 14.70 | 0.20 | 1.38% | 14.34 | 14.72 | 30582 | 4464.72 | 0.83% |
| 2025-12-04 | 14.85 | 14.50 | -0.46 | -3.07% | 14.48 | 14.93 | 43700 | 6392.99 | 1.19% |
| 2025-12-03 | 14.81 | 14.96 | 0.15 | 1.01% | 14.55 | 14.98 | 40534 | 5978.92 | 1.11% |
| 2025-12-02 | 14.89 | 14.81 | -0.14 | -0.94% | 14.75 | 14.94 | 26857 | 3980.97 | 0.73% |
| 2025-12-01 | 15.01 | 14.95 | -0.07 | -0.47% | 14.92 | 15.07 | 28865 | 4326.57 | 0.79% |
| 2025-11-28 | 15.08 | 15.02 | -0.06 | -0.40% | 14.91 | 15.09 | 25029 | 3751.45 | 0.68% |
| 2025-11-27 | 14.98 | 15.08 | 0.12 | 0.80% | 14.92 | 15.39 | 47358 | 7187.35 | 1.29% |
| 2025-11-26 | 15.00 | 14.96 | 0.07 | 0.47% | 14.95 | 15.27 | 43914 | 6617.47 | 1.20% |
| 2025-11-25 | 15.00 | 14.89 | -0.09 | -0.60% | 14.88 | 15.13 | 40499 | 6072.80 | 1.11% |
| 2025-11-24 | 14.40 | 14.98 | 0.61 | 4.24% | 14.27 | 15.15 | 87469 | 13011.36 | 2.39% |
| 2025-11-21 | 14.96 | 14.37 | -0.68 | -4.52% | 14.37 | 15.13 | 67435 | 9901.41 | 1.84% |
| 2025-11-20 | 14.80 | 15.05 | 0.22 | 1.48% | 14.60 | 15.07 | 54307 | 8054.75 | 1.48% |
| 2025-11-19 | 15.10 | 14.83 | -0.33 | -2.18% | 14.74 | 15.14 | 58138 | 8669.08 | 1.59% |
| 2025-11-18 | 15.34 | 15.16 | -0.10 | -0.66% | 15.12 | 15.38 | 37500 | 5717.53 | 1.02% |
| 2025-11-17 | 15.13 | 15.26 | 0.06 | 0.39% | 14.90 | 15.27 | 55427 | 8359.12 | 1.51% |
| 2025-11-14 | 15.25 | 15.20 | -0.10 | -0.65% | 15.19 | 15.38 | 53905 | 8209.94 | 1.47% |
| 2025-11-13 | 15.18 | 15.30 | 0.08 | 0.53% | 15.13 | 15.40 | 36591 | 5599.40 | 1.00% |
| 2025-11-12 | 15.60 | 15.22 | -0.37 | -2.37% | 15.14 | 15.65 | 54683 | 8351.62 | 1.49% |
| 2025-11-11 | 15.54 | 15.59 | 0.05 | 0.32% | 15.41 | 15.66 | 43935 | 6842.55 | 1.20% |
| 2025-11-10 | 15.38 | 15.54 | 0.11 | 0.71% | 15.38 | 15.70 | 38207 | 5949.25 | 1.04% |
| 2025-11-07 | 15.69 | 15.43 | -0.24 | -1.53% | 15.39 | 15.74 | 39113 | 6079.92 | 1.07% |
| 2025-11-06 | 15.36 | 15.67 | 0.31 | 2.02% | 15.36 | 15.68 | 56795 | 8836.29 | 1.55% |
| 2025-11-05 | 15.15 | 15.36 | 0.06 | 0.39% | 15.13 | 15.44 | 43379 | 6650.38 | 1.18% |
| 2025-11-04 | 15.60 | 15.30 | -0.39 | -2.49% | 15.18 | 15.75 | 67985 | 10422.34 | 1.86% |
| 2025-11-03 | 15.79 | 15.69 | 0.00 | 0.00% | 15.40 | 16.19 | 80888 | 12723.89 | 2.21% |
| 2025-10-31 | 15.29 | 15.69 | 0.34 | 2.21% | 15.29 | 15.86 | 96813 | 15190.31 | 2.64% |
| 2025-10-30 | 15.30 | 15.35 | 0.08 | 0.52% | 15.21 | 15.77 | 84502 | 13104.28 | 2.31% |
| 2025-10-29 | 15.21 | 15.27 | 0.02 | 0.13% | 15.12 | 15.51 | 55801 | 8521.38 | 1.52% |
| 2025-10-28 | 15.32 | 15.25 | -0.05 | -0.33% | 15.16 | 15.43 | 49789 | 7608.01 | 1.36% |
| 2025-10-27 | 15.24 | 15.30 | 0.09 | 0.59% | 15.19 | 15.46 | 64093 | 9808.02 | 1.75% |
| 2025-10-24 | 15.26 | 15.21 | -0.06 | -0.39% | 15.15 | 15.35 | 44301 | 6746.28 | 1.21% |
| 2025-10-23 | 15.16 | 15.27 | 0.07 | 0.46% | 15.01 | 15.32 | 47982 | 7286.17 | 1.31% |
| 2025-10-22 | 15.25 | 15.20 | -0.10 | -0.65% | 15.15 | 15.39 | 45118 | 6873.19 | 1.23% |
| 2025-10-21 | 15.45 | 15.30 | -0.14 | -0.91% | 15.13 | 15.50 | 58827 | 8996.34 | 1.61% |
| 2025-10-20 | 15.29 | 15.44 | 0.29 | 1.91% | 15.19 | 15.48 | 50577 | 7766.32 | 1.38% |
| 2025-10-17 | 15.62 | 15.15 | -0.47 | -3.01% | 15.13 | 15.72 | 73022 | 11250.01 | 1.99% |
| 2025-10-16 | 16.63 | 15.62 | -1.03 | -6.19% | 15.50 | 16.69 | 152385 | 24263.71 | 4.16% |
| 2025-10-15 | 16.43 | 16.65 | 0.22 | 1.34% | 16.22 | 16.70 | 67809 | 11187.31 | 1.85% |
| 2025-10-14 | 17.10 | 16.43 | -0.66 | -3.86% | 16.35 | 17.26 | 120333 | 20245.92 | 3.28% |
| 2025-10-13 | 16.19 | 17.09 | 0.27 | 1.61% | 15.95 | 17.11 | 171286 | 28379.04 | 4.68% |
南京化纤(600889)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。
