| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 16.01 | 16.44 | 0.14 | 0.86% | 16.01 | 16.80 | 69891 | 11536.70 | 1.91% |
| 2025-04-02 | 16.12 | 16.30 | 0.10 | 0.62% | 16.12 | 16.40 | 49349 | 8039.28 | 1.35% |
| 2025-04-01 | 16.22 | 16.20 | 0.06 | 0.37% | 16.12 | 16.36 | 51363 | 8331.91 | 1.40% |
| 2025-03-31 | 16.20 | 16.14 | -0.20 | -1.22% | 15.61 | 16.20 | 91629 | 14540.02 | 2.50% |
| 2025-03-28 | 16.81 | 16.34 | -0.34 | -2.04% | 16.32 | 16.81 | 79114 | 13058.92 | 2.16% |
| 2025-03-27 | 17.00 | 16.68 | -0.40 | -2.34% | 16.65 | 17.15 | 88174 | 14896.32 | 2.41% |
| 2025-03-26 | 16.71 | 17.08 | 0.28 | 1.67% | 16.71 | 17.47 | 109695 | 18872.77 | 2.99% |
| 2025-03-25 | 16.96 | 16.80 | -0.10 | -0.59% | 16.65 | 17.12 | 78500 | 13259.77 | 2.14% |
| 2025-03-24 | 17.35 | 16.90 | -0.47 | -2.71% | 16.50 | 17.35 | 111892 | 18844.78 | 3.05% |
| 2025-03-21 | 17.73 | 17.37 | -0.56 | -3.12% | 17.30 | 17.81 | 112147 | 19642.95 | 3.06% |
| 2025-03-20 | 17.90 | 17.93 | 0.09 | 0.50% | 17.75 | 18.07 | 111522 | 19986.08 | 3.04% |
| 2025-03-19 | 18.25 | 17.84 | -0.56 | -3.04% | 17.74 | 18.27 | 162318 | 29144.35 | 4.43% |
| 2025-03-18 | 18.20 | 18.40 | -0.19 | -1.02% | 18.10 | 18.88 | 273642 | 50123.60 | 7.47% |
| 2025-03-17 | 17.43 | 18.59 | 1.23 | 7.09% | 17.30 | 19.10 | 419932 | 77774.71 | 11.46% |
| 2025-03-14 | 17.09 | 17.36 | 0.27 | 1.58% | 17.00 | 17.44 | 127357 | 21970.16 | 3.48% |
| 2025-03-13 | 17.77 | 17.09 | -0.73 | -4.10% | 16.90 | 17.78 | 178256 | 30717.56 | 4.87% |
| 2025-03-12 | 17.81 | 17.82 | -0.05 | -0.28% | 17.78 | 17.98 | 120282 | 21508.99 | 3.28% |
| 2025-03-11 | 17.78 | 17.87 | -0.17 | -0.94% | 17.71 | 18.04 | 113214 | 20202.64 | 3.09% |
| 2025-03-10 | 18.00 | 18.04 | 0.06 | 0.33% | 17.66 | 18.20 | 120213 | 21600.27 | 3.28% |
| 2025-03-07 | 18.15 | 17.98 | -0.25 | -1.37% | 17.95 | 18.43 | 164018 | 29796.88 | 4.48% |
| 2025-03-06 | 18.30 | 18.23 | 0.08 | 0.44% | 18.10 | 18.44 | 190805 | 34877.62 | 5.21% |
| 2025-03-05 | 18.01 | 18.15 | 0.11 | 0.61% | 17.71 | 18.17 | 159432 | 28629.98 | 4.35% |
| 2025-03-04 | 17.68 | 18.04 | 0.11 | 0.61% | 17.67 | 18.23 | 138160 | 24957.30 | 3.77% |
| 2025-03-03 | 18.05 | 17.93 | -0.10 | -0.55% | 17.71 | 18.24 | 170805 | 30677.73 | 4.66% |
| 2025-02-28 | 18.95 | 18.03 | -1.17 | -6.09% | 17.99 | 19.23 | 287421 | 52806.08 | 7.85% |
| 2025-02-27 | 20.02 | 19.20 | -1.09 | -5.37% | 18.66 | 20.24 | 423910 | 82364.26 | 11.57% |
| 2025-02-26 | 19.60 | 20.29 | 0.70 | 3.57% | 19.53 | 21.27 | 533254 | 108700.02 | 14.56% |
| 2025-02-25 | 19.40 | 19.59 | -0.19 | -0.96% | 19.07 | 20.05 | 335980 | 65644.41 | 9.17% |
| 2025-02-24 | 19.10 | 19.78 | 0.63 | 3.29% | 18.40 | 20.31 | 450424 | 88601.91 | 12.30% |
| 2025-02-21 | 19.13 | 19.15 | -0.17 | -0.88% | 18.48 | 19.20 | 273694 | 51606.53 | 7.47% |
| 2025-02-20 | 19.22 | 19.32 | 0.18 | 0.94% | 18.86 | 19.60 | 340092 | 65544.92 | 9.28% |
| 2025-02-19 | 17.91 | 19.14 | 1.19 | 6.63% | 17.91 | 19.50 | 357822 | 67940.09 | 9.77% |
| 2025-02-18 | 18.90 | 17.95 | -1.05 | -5.53% | 17.84 | 18.92 | 228834 | 41983.66 | 6.25% |
| 2025-02-17 | 18.58 | 19.00 | 0.39 | 2.10% | 18.41 | 19.08 | 232767 | 43656.51 | 6.35% |
| 2025-02-14 | 19.03 | 18.61 | -0.39 | -2.05% | 18.38 | 19.16 | 236865 | 44030.04 | 6.47% |
| 2025-02-13 | 20.00 | 19.00 | -1.12 | -5.57% | 18.88 | 20.19 | 374136 | 72296.52 | 10.21% |
| 2025-02-12 | 19.70 | 20.12 | 0.33 | 1.67% | 19.61 | 20.82 | 397302 | 80151.34 | 10.84% |
| 2025-02-11 | 19.72 | 19.79 | -0.16 | -0.80% | 19.68 | 20.66 | 391551 | 78457.18 | 10.69% |
| 2025-02-10 | 19.87 | 19.95 | 0.10 | 0.50% | 19.52 | 20.15 | 364273 | 72357.21 | 9.94% |
| 2025-02-07 | 19.82 | 19.85 | 0.35 | 1.79% | 19.52 | 20.51 | 607926 | 122430.68 | 16.59% |
| 2025-02-06 | 17.57 | 19.50 | 1.77 | 9.98% | 17.53 | 19.50 | 383286 | 73344.19 | 10.46% |
| 2025-02-05 | 17.60 | 17.73 | 0.23 | 1.31% | 17.57 | 18.10 | 223738 | 39862.15 | 6.11% |
| 2025-01-27 | 19.20 | 17.50 | -1.92 | -9.89% | 17.50 | 19.44 | 357755 | 64599.29 | 9.77% |
| 2025-01-24 | 18.45 | 19.42 | 0.72 | 3.85% | 18.20 | 19.48 | 456318 | 86176.26 | 12.46% |
| 2025-01-23 | 18.06 | 18.70 | 0.60 | 3.31% | 17.89 | 19.91 | 553335 | 104902.30 | 15.10% |
| 2025-01-22 | 18.45 | 18.10 | -0.60 | -3.21% | 17.78 | 18.55 | 254445 | 46270.66 | 6.95% |
| 2025-01-21 | 18.12 | 18.70 | 0.59 | 3.26% | 17.46 | 18.73 | 432975 | 78956.09 | 11.82% |
| 2025-01-20 | 18.00 | 18.11 | 0.56 | 3.19% | 17.73 | 18.19 | 270729 | 48659.84 | 7.39% |
| 2025-01-17 | 18.10 | 17.55 | -0.65 | -3.57% | 17.47 | 18.59 | 339222 | 60858.77 | 9.26% |
| 2025-01-16 | 19.15 | 18.20 | -1.03 | -5.36% | 17.81 | 19.74 | 562615 | 105139.97 | 15.36% |
| 2025-01-15 | 18.72 | 19.23 | 0.33 | 1.75% | 18.37 | 20.50 | 612300 | 118773.27 | 16.71% |
| 2025-01-14 | 17.60 | 18.90 | 0.98 | 5.47% | 17.24 | 19.02 | 581665 | 106679.12 | 15.88% |
| 2025-01-13 | 17.28 | 17.92 | 0.62 | 3.58% | 17.28 | 18.99 | 507480 | 91497.30 | 13.85% |
| 2025-01-10 | 17.60 | 17.30 | -0.47 | -2.64% | 17.27 | 18.97 | 514832 | 93431.96 | 14.05% |
| 2025-01-09 | 17.47 | 17.77 | 0.14 | 0.79% | 17.33 | 18.46 | 626615 | 112319.28 | 17.10% |
| 2025-01-08 | 15.90 | 17.63 | 1.60 | 9.98% | 15.90 | 17.63 | 514128 | 86341.52 | 14.03% |
| 2025-01-07 | 15.51 | 16.03 | 0.48 | 3.09% | 15.44 | 16.11 | 277349 | 43834.10 | 7.57% |
| 2025-01-06 | 16.59 | 15.55 | -1.05 | -6.33% | 15.28 | 16.61 | 285824 | 45172.37 | 7.80% |
| 2025-01-03 | 17.69 | 16.60 | -1.40 | -7.78% | 16.29 | 17.97 | 380552 | 64931.57 | 10.39% |
| 2025-01-02 | 18.00 | 18.00 | 0.24 | 1.35% | 17.58 | 18.55 | 401445 | 72728.84 | 10.96% |
| 2024-12-31 | 19.20 | 17.76 | -1.68 | -8.64% | 17.51 | 19.64 | 544264 | 100836.91 | 14.86% |
| 2024-12-30 | 21.20 | 19.44 | -2.16 | -10.00% | 19.44 | 21.47 | 686147 | 136823.38 | 18.73% |
| 2024-12-27 | 24.00 | 21.60 | -2.40 | -10.00% | 21.60 | 24.60 | 1014884 | 232294.12 | 27.70% |
| 2024-12-26 | 24.55 | 24.00 | -0.79 | -3.19% | 23.30 | 27.27 | 1305247 | 334583.03 | 35.63% |
| 2024-12-25 | 22.00 | 24.79 | 2.25 | 9.98% | 21.33 | 24.79 | 865619 | 202044.84 | 23.63% |
| 2024-12-24 | 21.77 | 22.54 | 2.05 | 10.00% | 21.28 | 22.54 | 874126 | 194942.61 | 23.86% |
| 2024-12-23 | 21.34 | 20.49 | -1.25 | -5.75% | 19.91 | 22.43 | 824979 | 173987.69 | 22.52% |
| 2024-12-20 | 19.82 | 21.74 | 1.98 | 10.02% | 19.82 | 21.74 | 482710 | 103083.38 | 13.18% |
| 2024-12-19 | 20.08 | 19.76 | -0.75 | -3.66% | 19.36 | 22.56 | 1022616 | 217784.47 | 27.91% |
| 2024-12-18 | 19.18 | 20.51 | 1.34 | 6.99% | 18.90 | 21.09 | 700881 | 141327.78 | 19.13% |
| 2024-12-17 | 21.10 | 19.17 | -2.13 | -10.00% | 19.17 | 22.29 | 618683 | 125611.49 | 16.89% |
| 2024-12-16 | 20.13 | 21.30 | 0.58 | 2.80% | 19.78 | 22.79 | 655639 | 140011.64 | 17.90% |
| 2024-12-13 | 19.69 | 20.72 | 1.12 | 5.71% | 19.69 | 21.46 | 621582 | 128034.43 | 16.97% |
| 2024-12-12 | 19.48 | 19.60 | 0.60 | 3.16% | 18.90 | 19.90 | 466250 | 90546.71 | 12.73% |
| 2024-12-11 | 18.56 | 19.00 | 0.12 | 0.64% | 18.30 | 19.72 | 555282 | 105111.37 | 15.16% |
| 2024-12-10 | 19.50 | 18.88 | -0.85 | -4.31% | 18.03 | 20.88 | 772529 | 153006.55 | 21.09% |
| 2024-12-09 | 19.75 | 19.73 | -2.19 | -9.99% | 19.73 | 21.18 | 894000 | 178942.42 | 24.40% |
| 2024-12-06 | 23.60 | 21.92 | -0.62 | -2.75% | 21.88 | 24.79 | 1165773 | 278596.78 | 31.82% |
| 2024-12-05 | 20.40 | 22.54 | 2.05 | 10.00% | 19.32 | 22.54 | 922316 | 199806.55 | 25.18% |
| 2024-12-04 | 19.79 | 20.49 | -1.50 | -6.82% | 19.79 | 23.33 | 1267767 | 264197.91 | 34.61% |
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。
