| 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 | 9.54 | 9.74 | 0.16 | 1.67% | 9.53 | 9.76 | 110082 | 10651.62 | 0.99% |
| 2025-04-02 | 9.65 | 9.58 | -0.10 | -1.03% | 9.52 | 9.68 | 74273 | 7111.95 | 0.67% |
| 2025-04-01 | 9.55 | 9.68 | 0.13 | 1.36% | 9.55 | 9.71 | 105326 | 10176.91 | 0.95% |
| 2025-03-31 | 9.64 | 9.55 | -0.11 | -1.14% | 9.50 | 9.75 | 91048 | 8733.22 | 0.82% |
| 2025-03-28 | 9.76 | 9.66 | -0.10 | -1.02% | 9.63 | 9.78 | 65037 | 6300.53 | 0.59% |
| 2025-03-27 | 9.87 | 9.76 | -0.11 | -1.11% | 9.74 | 9.88 | 70649 | 6907.41 | 0.64% |
| 2025-03-26 | 9.91 | 9.87 | -0.07 | -0.70% | 9.83 | 9.92 | 108388 | 10693.56 | 0.98% |
| 2025-03-25 | 9.80 | 9.94 | 0.17 | 1.74% | 9.72 | 9.94 | 162480 | 16015.04 | 1.46% |
| 2025-03-24 | 9.77 | 9.77 | 0.00 | 0.00% | 9.66 | 9.81 | 78210 | 7620.18 | 0.71% |
| 2025-03-21 | 9.77 | 9.77 | 0.01 | 0.10% | 9.70 | 9.88 | 88748 | 8697.75 | 0.80% |
| 2025-03-20 | 9.74 | 9.76 | -0.03 | -0.31% | 9.73 | 9.84 | 66728 | 6527.41 | 0.60% |
| 2025-03-19 | 9.67 | 9.79 | 0.13 | 1.35% | 9.63 | 9.81 | 106195 | 10350.34 | 0.96% |
| 2025-03-18 | 9.68 | 9.66 | -0.01 | -0.10% | 9.58 | 9.69 | 64543 | 6209.02 | 0.58% |
| 2025-03-17 | 9.67 | 9.67 | 0.00 | 0.00% | 9.65 | 9.74 | 71963 | 6972.99 | 0.65% |
| 2025-03-14 | 9.60 | 9.67 | 0.09 | 0.94% | 9.54 | 9.67 | 102306 | 9842.68 | 0.92% |
| 2025-03-13 | 9.55 | 9.58 | 0.03 | 0.31% | 9.49 | 9.61 | 79073 | 7551.23 | 0.71% |
| 2025-03-12 | 9.50 | 9.55 | 0.08 | 0.84% | 9.43 | 9.56 | 79721 | 7570.26 | 0.72% |
| 2025-03-11 | 9.38 | 9.47 | -0.03 | -0.32% | 9.38 | 9.48 | 91589 | 8644.37 | 0.83% |
| 2025-03-10 | 9.71 | 9.50 | -0.24 | -2.46% | 9.46 | 9.74 | 163669 | 15651.41 | 1.48% |
| 2025-03-07 | 9.79 | 9.74 | -0.05 | -0.51% | 9.70 | 9.81 | 62250 | 6073.75 | 0.56% |
| 2025-03-06 | 9.75 | 9.79 | 0.04 | 0.41% | 9.73 | 9.83 | 68800 | 6735.53 | 0.62% |
| 2025-03-05 | 9.73 | 9.75 | -0.01 | -0.10% | 9.65 | 9.79 | 54068 | 5249.39 | 0.49% |
| 2025-03-04 | 9.66 | 9.76 | 0.06 | 0.62% | 9.65 | 9.78 | 63933 | 6212.12 | 0.58% |
| 2025-03-03 | 9.75 | 9.70 | -0.05 | -0.51% | 9.68 | 9.77 | 73248 | 7123.16 | 0.66% |
| 2025-02-28 | 9.81 | 9.75 | -0.08 | -0.81% | 9.71 | 9.89 | 75041 | 7336.73 | 0.68% |
| 2025-02-27 | 9.93 | 9.83 | -0.10 | -1.01% | 9.77 | 9.96 | 84879 | 8337.60 | 0.77% |
| 2025-02-26 | 9.89 | 9.93 | 0.05 | 0.51% | 9.86 | 9.94 | 65088 | 6441.95 | 0.59% |
| 2025-02-25 | 9.87 | 9.88 | 0.01 | 0.10% | 9.77 | 9.93 | 83153 | 8214.08 | 0.75% |
| 2025-02-24 | 9.92 | 9.87 | -0.12 | -1.20% | 9.87 | 10.08 | 128578 | 12785.26 | 1.16% |
| 2025-02-21 | 9.99 | 9.99 | 0.05 | 0.50% | 9.92 | 10.02 | 104976 | 10465.05 | 0.95% |
| 2025-02-20 | 10.05 | 9.94 | -0.12 | -1.19% | 9.91 | 10.08 | 91466 | 9106.09 | 0.82% |
| 2025-02-19 | 10.08 | 10.06 | -0.12 | -1.18% | 10.00 | 10.21 | 109412 | 11014.64 | 0.99% |
| 2025-02-18 | 10.21 | 10.18 | 0.13 | 1.29% | 10.08 | 10.31 | 179151 | 18271.25 | 1.62% |
| 2025-02-17 | 10.05 | 10.05 | 0.00 | 0.00% | 9.92 | 10.07 | 69664 | 6971.47 | 0.63% |
| 2025-02-14 | 10.15 | 10.05 | -0.09 | -0.89% | 10.01 | 10.16 | 61140 | 6160.86 | 0.55% |
| 2025-02-13 | 10.12 | 10.14 | 0.02 | 0.20% | 10.09 | 10.19 | 73728 | 7481.80 | 0.66% |
| 2025-02-12 | 9.99 | 10.12 | 0.12 | 1.20% | 9.95 | 10.12 | 76908 | 7740.48 | 0.69% |
| 2025-02-11 | 9.98 | 10.00 | 0.03 | 0.30% | 9.90 | 10.02 | 77708 | 7738.63 | 0.70% |
| 2025-02-10 | 10.00 | 9.97 | 0.09 | 0.91% | 9.91 | 10.14 | 99257 | 9921.95 | 0.89% |
| 2025-02-07 | 9.84 | 9.88 | 0.04 | 0.41% | 9.76 | 9.96 | 90426 | 8927.52 | 0.82% |
| 2025-02-06 | 9.73 | 9.84 | 0.08 | 0.82% | 9.65 | 9.85 | 72911 | 7118.62 | 0.66% |
| 2025-02-05 | 9.84 | 9.76 | -0.05 | -0.51% | 9.71 | 9.87 | 68927 | 6737.28 | 0.62% |
| 2025-01-27 | 9.69 | 9.81 | 0.12 | 1.24% | 9.67 | 9.88 | 90558 | 8864.66 | 0.82% |
| 2025-01-24 | 9.63 | 9.69 | 0.05 | 0.52% | 9.62 | 9.74 | 65497 | 6337.90 | 0.59% |
| 2025-01-23 | 9.69 | 9.64 | -0.01 | -0.10% | 9.64 | 9.83 | 81479 | 7931.24 | 0.73% |
| 2025-01-22 | 9.56 | 9.65 | 0.06 | 0.63% | 9.49 | 9.68 | 62821 | 6029.73 | 0.57% |
| 2025-01-21 | 9.69 | 9.59 | -0.05 | -0.52% | 9.54 | 9.70 | 44929 | 4305.34 | 0.41% |
| 2025-01-20 | 9.61 | 9.64 | 0.05 | 0.52% | 9.61 | 9.73 | 60075 | 5806.20 | 0.54% |
| 2025-01-17 | 9.58 | 9.59 | -0.03 | -0.31% | 9.55 | 9.64 | 60924 | 5845.81 | 0.55% |
| 2025-01-16 | 9.62 | 9.62 | -0.02 | -0.21% | 9.57 | 9.76 | 62742 | 6060.29 | 0.57% |
| 2025-01-15 | 9.71 | 9.64 | -0.11 | -1.13% | 9.60 | 9.73 | 75179 | 7255.74 | 0.68% |
| 2025-01-14 | 9.62 | 9.75 | 0.09 | 0.93% | 9.59 | 9.79 | 107724 | 10453.30 | 0.97% |
| 2025-01-13 | 9.50 | 9.66 | 0.16 | 1.68% | 9.48 | 9.66 | 64801 | 6207.42 | 0.58% |
| 2025-01-10 | 9.56 | 9.50 | -0.06 | -0.63% | 9.50 | 9.60 | 58165 | 5555.09 | 0.52% |
| 2025-01-09 | 9.61 | 9.56 | -0.14 | -1.44% | 9.55 | 9.71 | 67486 | 6502.37 | 0.61% |
| 2025-01-08 | 9.68 | 9.70 | 0.01 | 0.10% | 9.51 | 9.75 | 84420 | 8128.85 | 0.76% |
| 2025-01-07 | 9.85 | 9.69 | -0.16 | -1.62% | 9.61 | 9.88 | 82751 | 8039.22 | 0.75% |
| 2025-01-06 | 9.88 | 9.85 | 0.04 | 0.41% | 9.70 | 9.88 | 76275 | 7453.04 | 0.69% |
| 2025-01-03 | 9.85 | 9.81 | -0.04 | -0.41% | 9.78 | 10.09 | 97524 | 9672.09 | 0.88% |
| 2025-01-02 | 10.12 | 9.85 | -0.27 | -2.67% | 9.79 | 10.18 | 115166 | 11485.42 | 1.04% |
| 2024-12-31 | 10.29 | 10.12 | -0.17 | -1.65% | 10.12 | 10.36 | 70489 | 7208.50 | 0.64% |
| 2024-12-30 | 10.36 | 10.29 | -0.04 | -0.39% | 10.27 | 10.51 | 88326 | 9169.08 | 0.80% |
| 2024-12-27 | 10.16 | 10.33 | 0.17 | 1.67% | 10.16 | 10.37 | 84973 | 8726.25 | 0.77% |
| 2024-12-26 | 10.26 | 10.16 | -0.11 | -1.07% | 10.15 | 10.28 | 65096 | 6635.47 | 0.59% |
| 2024-12-25 | 10.36 | 10.27 | -0.09 | -0.87% | 10.19 | 10.40 | 64286 | 6591.92 | 0.58% |
| 2024-12-24 | 10.23 | 10.36 | 0.17 | 1.67% | 10.16 | 10.38 | 79026 | 8152.32 | 0.71% |
| 2024-12-23 | 10.28 | 10.19 | -0.06 | -0.59% | 10.18 | 10.36 | 72361 | 7422.56 | 0.65% |
| 2024-12-20 | 10.34 | 10.25 | -0.10 | -0.97% | 10.23 | 10.39 | 66278 | 6813.26 | 0.60% |
| 2024-12-19 | 10.40 | 10.35 | -0.13 | -1.24% | 10.26 | 10.42 | 84979 | 8778.63 | 0.77% |
| 2024-12-18 | 10.40 | 10.48 | 0.09 | 0.87% | 10.39 | 10.60 | 106534 | 11200.34 | 0.96% |
| 2024-12-17 | 10.38 | 10.39 | 0.01 | 0.10% | 10.31 | 10.54 | 100775 | 10498.47 | 0.91% |
| 2024-12-16 | 10.41 | 10.38 | -0.03 | -0.29% | 10.35 | 10.50 | 75774 | 7881.61 | 0.68% |
| 2024-12-13 | 10.55 | 10.41 | -0.17 | -1.61% | 10.38 | 10.56 | 90637 | 9457.23 | 0.82% |
| 2024-12-12 | 10.50 | 10.58 | 0.08 | 0.76% | 10.42 | 10.64 | 81348 | 8585.63 | 0.73% |
| 2024-12-11 | 10.41 | 10.50 | 0.10 | 0.96% | 10.39 | 10.54 | 67437 | 7078.20 | 0.61% |
| 2024-12-10 | 10.64 | 10.40 | -0.03 | -0.29% | 10.38 | 10.69 | 114776 | 12062.15 | 1.03% |
| 2024-12-09 | 10.52 | 10.43 | -0.13 | -1.23% | 10.38 | 10.60 | 78084 | 8178.89 | 0.70% |
| 2024-12-06 | 10.37 | 10.56 | 0.19 | 1.83% | 10.37 | 10.61 | 91121 | 9575.13 | 0.82% |
| 2024-12-05 | 10.42 | 10.41 | -0.03 | -0.29% | 10.37 | 10.46 | 67354 | 7010.51 | 0.61% |
| 2024-12-04 | 10.56 | 10.44 | -0.11 | -1.04% | 10.39 | 10.58 | 85237 | 8941.09 | 0.77% |
南网储能(600995)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。
