| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 10.14 | 10.04 | -0.11 | -1.08% | 10.01 | 10.16 | 103800 | 10467.92 | 0.94% |
| 2025-08-13 | 10.09 | 10.15 | 0.05 | 0.50% | 10.05 | 10.16 | 110531 | 11165.63 | 1.00% |
| 2025-08-12 | 10.25 | 10.10 | -0.12 | -1.17% | 10.09 | 10.25 | 116856 | 11832.29 | 1.05% |
| 2025-08-11 | 10.25 | 10.22 | -0.02 | -0.20% | 10.11 | 10.26 | 113514 | 11569.87 | 1.02% |
| 2025-08-08 | 10.18 | 10.24 | 0.04 | 0.39% | 10.16 | 10.26 | 97384 | 9953.84 | 0.88% |
| 2025-08-07 | 10.13 | 10.20 | 0.07 | 0.69% | 10.10 | 10.20 | 84142 | 8544.33 | 0.76% |
| 2025-08-06 | 10.13 | 10.13 | 0.02 | 0.20% | 10.07 | 10.14 | 76980 | 7773.32 | 0.69% |
| 2025-08-05 | 10.10 | 10.11 | 0.02 | 0.20% | 10.05 | 10.12 | 85168 | 8592.30 | 0.77% |
| 2025-08-04 | 10.11 | 10.09 | -0.02 | -0.20% | 10.02 | 10.12 | 74735 | 7525.85 | 0.67% |
| 2025-08-01 | 10.09 | 10.11 | 0.05 | 0.50% | 10.04 | 10.17 | 76561 | 7739.65 | 0.69% |
| 2025-07-31 | 10.25 | 10.06 | -0.20 | -1.95% | 10.03 | 10.25 | 140111 | 14153.39 | 1.26% |
| 2025-07-30 | 10.26 | 10.26 | 0.02 | 0.20% | 10.20 | 10.33 | 104811 | 10778.60 | 0.95% |
| 2025-07-29 | 10.28 | 10.24 | -0.05 | -0.49% | 10.18 | 10.29 | 103915 | 10624.46 | 0.94% |
| 2025-07-28 | 10.33 | 10.29 | -0.02 | -0.19% | 10.25 | 10.38 | 100357 | 10323.76 | 0.90% |
| 2025-07-25 | 10.57 | 10.31 | -0.25 | -2.37% | 10.31 | 10.58 | 150238 | 15596.90 | 1.35% |
| 2025-07-24 | 10.45 | 10.56 | 0.12 | 1.15% | 10.36 | 10.57 | 166908 | 17493.74 | 1.50% |
| 2025-07-23 | 10.87 | 10.44 | -0.40 | -3.69% | 10.43 | 10.89 | 257885 | 27232.56 | 2.33% |
| 2025-07-22 | 10.43 | 10.84 | 0.48 | 4.63% | 10.39 | 10.92 | 438601 | 46914.09 | 3.95% |
| 2025-07-21 | 10.15 | 10.36 | 0.31 | 3.08% | 10.12 | 10.47 | 292953 | 30203.47 | 2.64% |
| 2025-07-18 | 9.87 | 10.05 | 0.19 | 1.93% | 9.86 | 10.05 | 155844 | 15510.48 | 1.41% |
| 2025-07-17 | 9.81 | 9.86 | 0.05 | 0.51% | 9.78 | 9.87 | 99294 | 9742.32 | 0.90% |
| 2025-07-16 | 9.90 | 9.81 | -0.04 | -0.41% | 9.79 | 9.95 | 154585 | 15223.77 | 1.39% |
| 2025-07-15 | 9.99 | 9.85 | -0.13 | -1.30% | 9.80 | 10.02 | 140328 | 13836.53 | 1.27% |
| 2025-07-14 | 10.08 | 9.98 | -0.11 | -1.09% | 9.98 | 10.21 | 243706 | 24550.06 | 2.20% |
| 2025-07-11 | 10.14 | 10.09 | -0.01 | -0.10% | 10.08 | 10.15 | 83532 | 8446.96 | 0.75% |
| 2025-07-10 | 10.09 | 10.10 | 0.00 | 0.00% | 10.03 | 10.16 | 68027 | 6865.34 | 0.61% |
| 2025-07-09 | 10.11 | 10.10 | -0.02 | -0.20% | 10.07 | 10.21 | 84569 | 8575.33 | 0.76% |
| 2025-07-08 | 10.21 | 10.12 | -0.11 | -1.08% | 10.06 | 10.23 | 130395 | 13191.19 | 1.18% |
| 2025-07-07 | 10.12 | 10.23 | 0.20 | 1.99% | 10.05 | 10.23 | 175301 | 17794.21 | 1.58% |
| 2025-07-04 | 9.98 | 10.03 | 0.07 | 0.70% | 9.96 | 10.05 | 98872 | 9909.91 | 0.89% |
| 2025-07-03 | 9.96 | 9.96 | -0.01 | -0.10% | 9.91 | 9.98 | 57923 | 5764.07 | 0.52% |
| 2025-07-02 | 9.89 | 9.97 | 0.09 | 0.91% | 9.86 | 9.97 | 90745 | 9017.79 | 0.82% |
| 2025-07-01 | 9.80 | 9.88 | 0.10 | 1.02% | 9.76 | 9.89 | 92789 | 9130.49 | 0.84% |
| 2025-06-30 | 9.80 | 9.78 | 0.01 | 0.10% | 9.74 | 9.85 | 63904 | 6253.28 | 0.58% |
| 2025-06-27 | 9.82 | 9.77 | -0.04 | -0.41% | 9.73 | 9.83 | 65973 | 6449.21 | 0.59% |
| 2025-06-26 | 9.85 | 9.81 | -0.04 | -0.41% | 9.80 | 9.89 | 60035 | 5906.71 | 0.54% |
| 2025-06-25 | 9.73 | 9.85 | 0.12 | 1.23% | 9.71 | 9.86 | 82461 | 8098.10 | 0.74% |
| 2025-06-24 | 9.66 | 9.73 | 0.08 | 0.83% | 9.62 | 9.80 | 86126 | 8350.33 | 0.78% |
| 2025-06-23 | 9.74 | 9.65 | -0.16 | -1.63% | 9.64 | 9.80 | 93943 | 9095.95 | 0.85% |
| 2025-06-20 | 9.69 | 9.81 | 0.10 | 1.03% | 9.69 | 9.81 | 61485 | 5992.42 | 0.55% |
| 2025-06-19 | 9.80 | 9.71 | -0.09 | -0.92% | 9.68 | 9.83 | 59294 | 5769.16 | 0.53% |
| 2025-06-18 | 9.85 | 9.80 | -0.07 | -0.71% | 9.79 | 9.87 | 44644 | 4382.77 | 0.40% |
| 2025-06-17 | 9.86 | 9.87 | 0.01 | 0.10% | 9.82 | 9.88 | 42722 | 4206.82 | 0.39% |
| 2025-06-16 | 10.00 | 9.86 | -0.09 | -0.90% | 9.82 | 10.00 | 81821 | 8074.46 | 0.74% |
| 2025-06-13 | 9.88 | 9.95 | 0.07 | 0.71% | 9.86 | 10.02 | 87976 | 8751.62 | 0.79% |
| 2025-06-12 | 9.90 | 9.88 | -0.02 | -0.20% | 9.83 | 9.93 | 54256 | 5352.86 | 0.49% |
| 2025-06-11 | 9.91 | 9.90 | -0.01 | -0.10% | 9.87 | 9.96 | 50686 | 5027.49 | 0.46% |
| 2025-06-10 | 9.95 | 9.91 | -0.04 | -0.40% | 9.86 | 10.02 | 90862 | 9029.77 | 0.82% |
| 2025-06-09 | 9.95 | 9.95 | -0.01 | -0.10% | 9.93 | 9.99 | 71225 | 7087.55 | 0.64% |
| 2025-06-06 | 10.02 | 9.96 | -0.06 | -0.60% | 9.95 | 10.05 | 75745 | 7560.84 | 0.68% |
| 2025-06-05 | 10.04 | 10.02 | 0.11 | 1.11% | 9.97 | 10.15 | 126211 | 12675.95 | 1.14% |
| 2025-06-04 | 9.98 | 9.91 | -0.07 | -0.70% | 9.90 | 10.02 | 95428 | 9497.60 | 0.86% |
| 2025-06-03 | 10.09 | 9.98 | -0.15 | -1.48% | 9.96 | 10.32 | 196532 | 19796.51 | 1.77% |
| 2025-05-30 | 10.17 | 10.13 | 0.16 | 1.60% | 10.05 | 10.48 | 266453 | 27184.98 | 2.40% |
| 2025-05-29 | 10.04 | 9.97 | -0.06 | -0.60% | 9.96 | 10.18 | 116642 | 11734.01 | 1.05% |
| 2025-05-28 | 9.96 | 10.03 | 0.07 | 0.70% | 9.95 | 10.10 | 106256 | 10643.85 | 0.96% |
| 2025-05-27 | 9.91 | 9.96 | 0.05 | 0.50% | 9.85 | 10.00 | 85889 | 8533.31 | 0.77% |
| 2025-05-26 | 9.73 | 9.91 | 0.22 | 2.27% | 9.70 | 9.98 | 104103 | 10275.17 | 0.94% |
| 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% |
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。
