| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 16.70 | 16.82 | 0.06 | 0.36% | 16.65 | 17.09 | 114993 | 19403.91 | 3.14% |
| 2025-10-09 | 16.68 | 16.76 | -0.08 | -0.48% | 16.38 | 16.91 | 137044 | 22868.92 | 3.74% |
| 2025-09-30 | 16.90 | 16.84 | 0.17 | 1.02% | 16.65 | 17.47 | 190363 | 32447.08 | 5.20% |
| 2025-09-29 | 16.47 | 16.67 | -0.16 | -0.95% | 16.43 | 16.93 | 181057 | 30262.14 | 4.94% |
| 2025-09-26 | 15.95 | 16.83 | 0.82 | 5.12% | 15.90 | 17.19 | 290583 | 48835.36 | 7.93% |
| 2025-09-25 | 16.06 | 16.01 | -0.32 | -1.96% | 15.95 | 16.31 | 179760 | 28998.70 | 4.91% |
| 2025-09-24 | 15.49 | 16.33 | 0.95 | 6.18% | 15.30 | 16.92 | 303698 | 49767.67 | 8.29% |
| 2025-09-23 | 15.53 | 15.38 | -0.20 | -1.28% | 15.15 | 15.67 | 78582 | 12051.58 | 2.15% |
| 2025-09-22 | 15.70 | 15.58 | -0.15 | -0.95% | 15.43 | 15.87 | 66622 | 10389.93 | 1.82% |
| 2025-09-19 | 16.32 | 15.73 | -0.65 | -3.97% | 15.62 | 16.32 | 118887 | 18897.41 | 3.25% |
| 2025-09-18 | 16.33 | 16.38 | 0.30 | 1.87% | 16.13 | 16.72 | 230276 | 37774.23 | 6.29% |
| 2025-09-17 | 16.01 | 16.08 | 0.04 | 0.25% | 15.83 | 16.25 | 108311 | 17344.98 | 2.96% |
| 2025-09-16 | 15.58 | 16.04 | 0.52 | 3.35% | 15.30 | 16.06 | 121953 | 19213.40 | 3.33% |
| 2025-09-15 | 15.77 | 15.52 | -0.24 | -1.52% | 15.45 | 15.88 | 66211 | 10343.96 | 1.81% |
| 2025-09-12 | 15.59 | 15.76 | 0.12 | 0.77% | 15.54 | 16.10 | 106881 | 16912.91 | 2.92% |
| 2025-09-11 | 15.65 | 15.64 | 0.10 | 0.64% | 15.44 | 15.69 | 79160 | 12337.16 | 2.16% |
| 2025-09-10 | 15.40 | 15.54 | 0.08 | 0.52% | 15.38 | 15.69 | 66152 | 10283.08 | 1.81% |
| 2025-09-09 | 15.39 | 15.46 | -0.02 | -0.13% | 15.38 | 15.75 | 75316 | 11690.61 | 2.06% |
| 2025-09-08 | 15.22 | 15.48 | 0.30 | 1.98% | 15.08 | 15.60 | 91565 | 14111.69 | 2.50% |
| 2025-09-05 | 14.83 | 15.18 | 0.37 | 2.50% | 14.71 | 15.31 | 82524 | 12412.82 | 2.25% |
| 2025-09-04 | 14.82 | 14.81 | -0.06 | -0.40% | 14.61 | 14.96 | 72681 | 10766.54 | 1.98% |
| 2025-09-03 | 15.26 | 14.87 | -0.29 | -1.91% | 14.80 | 15.45 | 80641 | 12153.38 | 2.20% |
| 2025-09-02 | 15.86 | 15.16 | -0.68 | -4.29% | 15.01 | 15.90 | 166998 | 25484.50 | 4.56% |
| 2025-09-01 | 15.46 | 15.84 | 0.38 | 2.46% | 15.40 | 16.15 | 113262 | 17973.93 | 3.09% |
| 2025-08-29 | 15.58 | 15.46 | -0.13 | -0.83% | 15.40 | 15.73 | 83643 | 13007.70 | 2.28% |
| 2025-08-28 | 16.08 | 15.59 | -0.13 | -0.83% | 15.20 | 16.14 | 132367 | 20764.35 | 3.61% |
| 2025-08-27 | 16.16 | 15.72 | -0.42 | -2.60% | 15.69 | 16.32 | 116200 | 18615.84 | 3.17% |
| 2025-08-26 | 16.20 | 16.14 | 0.01 | 0.06% | 15.97 | 16.26 | 95597 | 15430.54 | 2.61% |
| 2025-08-25 | 16.38 | 16.13 | -0.08 | -0.49% | 16.06 | 16.48 | 143129 | 23246.79 | 3.91% |
| 2025-08-22 | 16.45 | 16.21 | -0.50 | -2.99% | 16.08 | 16.62 | 197166 | 32164.52 | 5.38% |
| 2025-08-21 | 16.60 | 16.71 | -0.06 | -0.36% | 16.26 | 16.86 | 218618 | 36253.01 | 5.97% |
| 2025-08-20 | 15.68 | 16.77 | 1.05 | 6.68% | 15.60 | 16.80 | 365681 | 60175.92 | 9.98% |
| 2025-08-19 | 15.50 | 15.72 | 0.33 | 2.14% | 15.13 | 15.96 | 187918 | 29331.88 | 5.13% |
| 2025-08-18 | 15.35 | 15.39 | 0.07 | 0.46% | 15.24 | 15.48 | 88117 | 13551.25 | 2.41% |
| 2025-08-15 | 15.08 | 15.32 | 0.20 | 1.32% | 15.04 | 15.39 | 59469 | 9076.34 | 1.62% |
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。
