| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.80 | 9.69 | -0.12 | -1.22% | 9.68 | 9.84 | 72201 | 7036.23 | 0.65% |
| 2025-05-22 | 9.86 | 9.81 | -0.03 | -0.30% | 9.77 | 9.89 | 65425 | 6424.65 | 0.59% |
| 2025-05-21 | 9.92 | 9.91 | -0.01 | -0.10% | 9.88 | 9.97 | 86912 | 8626.91 | 0.78% |
| 2025-05-20 | 9.77 | 9.92 | 0.15 | 1.54% | 9.76 | 9.92 | 100312 | 9875.14 | 0.90% |
| 2025-05-19 | 9.69 | 9.77 | 0.09 | 0.93% | 9.66 | 9.78 | 53023 | 5155.79 | 0.48% |
| 2025-05-16 | 9.76 | 9.68 | -0.05 | -0.51% | 9.67 | 9.77 | 61244 | 5940.49 | 0.55% |
| 2025-05-15 | 9.76 | 9.73 | -0.03 | -0.31% | 9.71 | 9.82 | 59696 | 5825.49 | 0.54% |
| 2025-05-14 | 9.78 | 9.76 | -0.02 | -0.20% | 9.70 | 9.80 | 66915 | 6517.43 | 0.60% |
| 2025-05-13 | 9.81 | 9.78 | 0.01 | 0.10% | 9.67 | 9.82 | 82738 | 8058.28 | 0.75% |
| 2025-05-12 | 9.80 | 9.77 | -0.01 | -0.10% | 9.73 | 9.83 | 75160 | 7334.30 | 0.68% |
| 2025-05-09 | 9.77 | 9.78 | 0.02 | 0.20% | 9.76 | 9.84 | 75053 | 7353.22 | 0.68% |
| 2025-05-08 | 9.82 | 9.76 | -0.05 | -0.51% | 9.75 | 9.83 | 73682 | 7206.34 | 0.66% |
| 2025-05-07 | 9.84 | 9.81 | 0.00 | 0.00% | 9.78 | 9.88 | 86553 | 8500.09 | 0.78% |
| 2025-05-06 | 9.80 | 9.81 | 0.06 | 0.62% | 9.71 | 9.82 | 110118 | 10764.15 | 0.99% |
| 2025-04-30 | 9.86 | 9.75 | -0.12 | -1.22% | 9.73 | 9.89 | 95434 | 9345.52 | 0.86% |
| 2025-04-29 | 10.14 | 9.87 | -0.26 | -2.57% | 9.80 | 10.14 | 168386 | 16669.89 | 1.52% |
| 2025-04-28 | 10.06 | 10.13 | 0.08 | 0.80% | 9.96 | 10.16 | 170143 | 17159.30 | 1.53% |
| 2025-04-25 | 9.78 | 10.05 | 0.28 | 2.87% | 9.76 | 10.08 | 201745 | 20142.86 | 1.82% |
| 2025-04-24 | 9.57 | 9.77 | 0.19 | 1.98% | 9.57 | 9.78 | 116549 | 11319.93 | 1.05% |
| 2025-04-23 | 9.71 | 9.58 | -0.08 | -0.83% | 9.57 | 9.71 | 59540 | 5725.04 | 0.54% |
| 2025-04-22 | 9.71 | 9.66 | -0.05 | -0.51% | 9.65 | 9.77 | 71422 | 6930.70 | 0.64% |
| 2025-04-21 | 9.63 | 9.71 | 0.08 | 0.83% | 9.61 | 9.71 | 67934 | 6573.67 | 0.61% |
| 2025-04-18 | 9.65 | 9.63 | -0.05 | -0.52% | 9.59 | 9.70 | 56713 | 5464.69 | 0.51% |
| 2025-04-17 | 9.47 | 9.68 | 0.15 | 1.57% | 9.42 | 9.77 | 139382 | 13359.99 | 1.26% |
| 2025-04-16 | 9.50 | 9.53 | 0.00 | 0.00% | 9.42 | 9.55 | 95821 | 9085.87 | 0.86% |
| 2025-04-15 | 9.52 | 9.53 | 0.01 | 0.11% | 9.41 | 9.54 | 69673 | 6594.23 | 0.63% |
| 2025-04-14 | 9.50 | 9.52 | 0.03 | 0.32% | 9.48 | 9.63 | 101629 | 9699.09 | 0.92% |
| 2025-04-11 | 9.43 | 9.49 | 0.01 | 0.11% | 9.36 | 9.51 | 108497 | 10220.96 | 0.98% |
| 2025-04-10 | 9.50 | 9.48 | 0.02 | 0.21% | 9.41 | 9.53 | 141353 | 13392.06 | 1.27% |
| 2025-04-09 | 9.20 | 9.46 | 0.24 | 2.60% | 9.03 | 9.51 | 181645 | 16814.74 | 1.64% |
| 2025-04-08 | 8.89 | 9.22 | 0.40 | 4.54% | 8.89 | 9.23 | 195139 | 17861.55 | 1.76% |
| 2025-04-07 | 9.45 | 8.82 | -0.92 | -9.45% | 8.77 | 9.55 | 237757 | 21608.89 | 2.14% |
| 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% |
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。
