| 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 | 12.26 | 12.59 | 0.33 | 2.69% | 12.26 | 12.77 | 174270 | 21877.86 | 0.55% |
| 2025-12-11 | 12.36 | 12.26 | -0.04 | -0.33% | 12.22 | 12.52 | 90448 | 11189.26 | 0.28% |
| 2025-12-10 | 12.25 | 12.30 | 0.05 | 0.41% | 12.18 | 12.35 | 93713 | 11488.27 | 0.29% |
| 2025-12-09 | 12.34 | 12.25 | -0.10 | -0.81% | 12.22 | 12.49 | 87388 | 10766.47 | 0.27% |
| 2025-12-08 | 12.45 | 12.35 | -0.10 | -0.80% | 12.33 | 12.50 | 104493 | 12945.42 | 0.33% |
| 2025-12-05 | 12.42 | 12.45 | 0.00 | 0.00% | 12.29 | 12.48 | 88425 | 10963.85 | 0.28% |
| 2025-12-04 | 12.54 | 12.45 | -0.09 | -0.72% | 12.36 | 12.59 | 71006 | 8834.82 | 0.22% |
| 2025-12-03 | 12.48 | 12.54 | 0.07 | 0.56% | 12.42 | 12.58 | 83978 | 10514.52 | 0.26% |
| 2025-12-02 | 12.60 | 12.47 | -0.19 | -1.50% | 12.39 | 12.62 | 86124 | 10752.97 | 0.27% |
| 2025-12-01 | 12.45 | 12.66 | 0.22 | 1.77% | 12.44 | 12.69 | 120202 | 15121.50 | 0.38% |
| 2025-11-28 | 12.20 | 12.44 | 0.19 | 1.55% | 12.13 | 12.46 | 100527 | 12386.89 | 0.31% |
| 2025-11-27 | 12.33 | 12.25 | -0.03 | -0.24% | 12.21 | 12.52 | 108427 | 13435.45 | 0.34% |
| 2025-11-26 | 12.25 | 12.28 | 0.04 | 0.33% | 12.19 | 12.40 | 95800 | 11801.96 | 0.30% |
| 2025-11-25 | 12.21 | 12.24 | 0.09 | 0.74% | 12.19 | 12.40 | 109846 | 13521.14 | 0.34% |
| 2025-11-24 | 12.41 | 12.15 | -0.13 | -1.06% | 12.00 | 12.48 | 134364 | 16382.66 | 0.42% |
| 2025-11-21 | 12.65 | 12.28 | -0.54 | -4.21% | 12.26 | 12.80 | 186019 | 23139.26 | 0.58% |
| 2025-11-20 | 13.12 | 12.82 | -0.34 | -2.58% | 12.73 | 13.24 | 183834 | 23758.54 | 0.58% |
| 2025-11-19 | 13.12 | 13.16 | 0.01 | 0.08% | 13.09 | 13.35 | 121811 | 16057.71 | 0.38% |
| 2025-11-18 | 13.40 | 13.15 | -0.24 | -1.79% | 13.04 | 13.45 | 156527 | 20613.75 | 0.49% |
| 2025-11-17 | 13.37 | 13.39 | 0.03 | 0.22% | 13.22 | 13.59 | 159174 | 21258.05 | 0.50% |
| 2025-11-14 | 13.70 | 13.36 | -0.51 | -3.68% | 13.36 | 13.79 | 229801 | 31062.40 | 0.72% |
| 2025-11-13 | 13.48 | 13.87 | 0.39 | 2.89% | 13.46 | 13.99 | 260999 | 36123.04 | 0.82% |
| 2025-11-12 | 14.00 | 13.48 | -0.54 | -3.85% | 13.41 | 14.00 | 294129 | 39941.53 | 0.92% |
| 2025-11-11 | 14.60 | 14.02 | -0.32 | -2.23% | 13.91 | 14.60 | 382651 | 54147.64 | 1.20% |
| 2025-11-10 | 13.89 | 14.34 | 0.82 | 6.07% | 13.76 | 14.60 | 533733 | 75837.08 | 1.67% |
| 2025-11-07 | 13.08 | 13.52 | 0.34 | 2.58% | 13.02 | 13.76 | 376756 | 50935.12 | 1.18% |
| 2025-11-06 | 13.12 | 13.18 | 0.17 | 1.31% | 13.12 | 13.55 | 396146 | 52904.30 | 1.24% |
| 2025-11-05 | 12.41 | 13.01 | 0.52 | 4.16% | 12.30 | 13.09 | 320891 | 41061.98 | 1.00% |
| 2025-11-04 | 12.68 | 12.49 | -0.19 | -1.50% | 12.42 | 12.93 | 163450 | 20644.88 | 0.51% |
| 2025-11-03 | 12.70 | 12.68 | 0.01 | 0.08% | 12.53 | 12.78 | 137187 | 17340.05 | 0.43% |
| 2025-10-31 | 12.95 | 12.67 | -0.28 | -2.16% | 12.64 | 12.95 | 194943 | 24826.16 | 0.61% |
| 2025-10-30 | 13.10 | 12.95 | -0.16 | -1.22% | 12.77 | 13.10 | 214914 | 27775.93 | 0.67% |
| 2025-10-29 | 12.59 | 13.11 | 0.54 | 4.30% | 12.51 | 13.16 | 298265 | 38525.55 | 0.93% |
| 2025-10-28 | 12.75 | 12.57 | -0.24 | -1.87% | 12.52 | 12.90 | 148630 | 18817.61 | 0.47% |
| 2025-10-27 | 12.44 | 12.81 | 0.44 | 3.56% | 12.42 | 12.98 | 243895 | 31214.76 | 0.76% |
| 2025-10-24 | 12.33 | 12.37 | 0.03 | 0.24% | 12.20 | 12.42 | 129550 | 15956.57 | 0.41% |
| 2025-10-23 | 12.22 | 12.34 | 0.09 | 0.73% | 12.13 | 12.37 | 129951 | 15907.01 | 0.41% |
| 2025-10-22 | 12.56 | 12.25 | -0.31 | -2.47% | 12.23 | 12.60 | 157099 | 19412.52 | 0.49% |
| 2025-10-21 | 12.50 | 12.56 | 0.07 | 0.56% | 12.32 | 12.67 | 169236 | 21256.21 | 0.53% |
| 2025-10-20 | 12.50 | 12.49 | -0.20 | -1.58% | 12.18 | 12.68 | 315884 | 39089.09 | 0.99% |
| 2025-10-17 | 12.90 | 12.69 | -0.21 | -1.63% | 12.40 | 12.90 | 296543 | 37225.43 | 0.93% |
| 2025-10-16 | 12.86 | 12.90 | 0.01 | 0.08% | 12.66 | 13.07 | 285666 | 36725.48 | 0.89% |
| 2025-10-15 | 12.82 | 12.89 | 0.26 | 2.06% | 12.69 | 13.36 | 432131 | 56053.55 | 1.35% |
| 2025-10-14 | 12.70 | 12.63 | 0.08 | 0.64% | 12.55 | 12.97 | 286538 | 36446.52 | 0.90% |
| 2025-10-13 | 12.50 | 12.55 | -0.28 | -2.18% | 12.36 | 12.69 | 285932 | 35738.09 | 0.89% |
| 2025-10-10 | 13.10 | 12.83 | -0.26 | -1.99% | 12.74 | 13.37 | 349336 | 45386.00 | 1.09% |
| 2025-10-09 | 12.47 | 13.09 | 0.72 | 5.82% | 12.47 | 13.13 | 387680 | 50117.65 | 1.21% |
| 2025-09-30 | 12.43 | 12.37 | -0.02 | -0.16% | 12.30 | 12.59 | 250426 | 31065.15 | 0.78% |
| 2025-09-29 | 12.17 | 12.39 | 0.32 | 2.65% | 12.17 | 12.48 | 310143 | 38288.56 | 0.97% |
| 2025-09-26 | 12.29 | 12.07 | -0.23 | -1.87% | 12.04 | 12.50 | 262496 | 32107.42 | 0.82% |
| 2025-09-25 | 12.36 | 12.30 | -0.12 | -0.97% | 12.18 | 12.44 | 289618 | 35610.80 | 0.91% |
| 2025-09-24 | 12.50 | 12.47 | -0.20 | -1.58% | 12.13 | 12.62 | 562885 | 69587.87 | 1.76% |
| 2025-09-23 | 11.64 | 12.67 | 0.98 | 8.38% | 11.62 | 12.86 | 832370 | 104986.52 | 2.60% |
| 2025-09-22 | 11.74 | 11.69 | -0.09 | -0.76% | 11.54 | 11.85 | 172166 | 20034.15 | 0.54% |
| 2025-09-19 | 11.44 | 11.78 | 0.31 | 2.70% | 11.34 | 11.92 | 269471 | 31450.97 | 0.84% |
| 2025-09-18 | 11.71 | 11.47 | -0.23 | -1.97% | 11.36 | 11.76 | 232582 | 26909.41 | 0.73% |
| 2025-09-17 | 11.50 | 11.70 | 0.18 | 1.56% | 11.41 | 11.73 | 199590 | 23154.22 | 0.62% |
| 2025-09-16 | 11.83 | 11.52 | -0.23 | -1.96% | 11.39 | 11.85 | 242257 | 27941.09 | 0.76% |
| 2025-09-15 | 11.55 | 11.75 | 0.27 | 2.35% | 11.55 | 11.98 | 324169 | 38158.12 | 1.01% |
| 2025-09-12 | 11.59 | 11.48 | -0.07 | -0.61% | 11.38 | 11.74 | 237266 | 27303.90 | 0.74% |
| 2025-09-11 | 11.55 | 11.55 | 0.09 | 0.79% | 11.34 | 11.58 | 274021 | 31443.46 | 0.86% |
| 2025-09-10 | 11.69 | 11.46 | -0.30 | -2.55% | 11.31 | 11.74 | 313315 | 35893.45 | 0.98% |
| 2025-09-09 | 11.50 | 11.76 | 0.16 | 1.38% | 11.30 | 12.17 | 499260 | 58787.54 | 1.56% |
| 2025-09-08 | 11.01 | 11.60 | 0.54 | 4.88% | 11.00 | 11.80 | 538404 | 61701.00 | 1.68% |
| 2025-09-05 | 10.71 | 11.06 | 0.37 | 3.46% | 10.62 | 11.20 | 422847 | 46162.10 | 3.81% |
| 2025-09-04 | 10.56 | 10.69 | 0.09 | 0.85% | 10.55 | 10.79 | 237563 | 25345.38 | 2.14% |
| 2025-09-03 | 10.61 | 10.60 | 0.04 | 0.38% | 10.45 | 10.67 | 164566 | 17384.52 | 1.48% |
| 2025-09-02 | 10.58 | 10.56 | -0.06 | -0.56% | 10.44 | 10.67 | 208346 | 21977.55 | 1.88% |
| 2025-09-01 | 10.44 | 10.62 | 0.32 | 3.11% | 10.38 | 10.79 | 304182 | 32035.27 | 2.74% |
| 2025-08-29 | 10.29 | 10.30 | 0.01 | 0.10% | 10.25 | 10.38 | 120964 | 12496.18 | 1.09% |
| 2025-08-28 | 10.23 | 10.29 | 0.06 | 0.59% | 10.08 | 10.32 | 143907 | 14700.37 | 1.30% |
| 2025-08-27 | 10.34 | 10.23 | -0.12 | -1.16% | 10.23 | 10.45 | 155590 | 16098.84 | 1.40% |
| 2025-08-26 | 10.39 | 10.35 | -0.03 | -0.29% | 10.29 | 10.40 | 116880 | 12104.87 | 1.05% |
| 2025-08-25 | 10.29 | 10.38 | 0.15 | 1.47% | 10.23 | 10.50 | 224507 | 23198.05 | 2.02% |
| 2025-08-22 | 10.17 | 10.23 | 0.06 | 0.59% | 10.12 | 10.23 | 127065 | 12926.10 | 1.15% |
| 2025-08-21 | 10.15 | 10.17 | 0.01 | 0.10% | 10.11 | 10.23 | 120771 | 12304.43 | 1.09% |
| 2025-08-20 | 10.10 | 10.16 | 0.05 | 0.49% | 10.05 | 10.16 | 89413 | 9033.17 | 0.81% |
| 2025-08-19 | 10.17 | 10.11 | -0.05 | -0.49% | 10.09 | 10.18 | 89910 | 9101.36 | 0.81% |
| 2025-08-18 | 10.11 | 10.16 | 0.06 | 0.59% | 10.08 | 10.20 | 106013 | 10767.11 | 0.96% |
| 2025-08-15 | 10.03 | 10.10 | 0.06 | 0.60% | 10.01 | 10.11 | 84628 | 8531.44 | 0.76% |
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。
