| 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 | 10.38 | 10.50 | 0.06 | 0.57% | 10.38 | 10.52 | 300767 | 31503.31 | 0.30% |
| 2025-04-02 | 10.35 | 10.44 | 0.10 | 0.97% | 10.31 | 10.48 | 344851 | 35966.31 | 0.35% |
| 2025-04-01 | 10.33 | 10.34 | 0.01 | 0.10% | 10.23 | 10.42 | 283230 | 29227.12 | 0.29% |
| 2025-03-31 | 10.40 | 10.33 | -0.05 | -0.48% | 10.30 | 10.45 | 314852 | 32621.14 | 0.32% |
| 2025-03-28 | 10.36 | 10.38 | 0.02 | 0.19% | 10.31 | 10.40 | 226082 | 23406.90 | 0.23% |
| 2025-03-27 | 10.27 | 10.36 | 0.08 | 0.78% | 10.27 | 10.38 | 224966 | 23276.62 | 0.23% |
| 2025-03-26 | 10.35 | 10.28 | -0.08 | -0.77% | 10.25 | 10.37 | 219751 | 22633.29 | 0.22% |
| 2025-03-25 | 10.31 | 10.36 | 0.04 | 0.39% | 10.30 | 10.38 | 196916 | 20400.34 | 0.20% |
| 2025-03-24 | 10.23 | 10.32 | 0.09 | 0.88% | 10.23 | 10.35 | 292889 | 30176.28 | 0.29% |
| 2025-03-21 | 10.28 | 10.23 | -0.04 | -0.39% | 10.18 | 10.38 | 375935 | 38658.35 | 0.38% |
| 2025-03-20 | 10.24 | 10.27 | 0.02 | 0.20% | 10.23 | 10.32 | 245396 | 25222.35 | 0.25% |
| 2025-03-19 | 10.14 | 10.25 | 0.12 | 1.18% | 10.11 | 10.26 | 501713 | 51119.54 | 0.50% |
| 2025-03-18 | 10.17 | 10.13 | -0.04 | -0.39% | 10.11 | 10.23 | 380387 | 38538.70 | 0.38% |
| 2025-03-17 | 10.19 | 10.17 | -0.02 | -0.20% | 10.17 | 10.23 | 266817 | 27188.82 | 0.27% |
| 2025-03-14 | 10.10 | 10.19 | 0.08 | 0.79% | 10.10 | 10.20 | 343431 | 34928.99 | 0.35% |
| 2025-03-13 | 10.03 | 10.11 | 0.07 | 0.70% | 10.02 | 10.13 | 264128 | 26631.56 | 0.27% |
| 2025-03-12 | 10.08 | 10.04 | -0.06 | -0.59% | 10.02 | 10.10 | 279851 | 28135.42 | 0.28% |
| 2025-03-11 | 10.04 | 10.10 | 0.04 | 0.40% | 10.01 | 10.10 | 223408 | 22451.46 | 0.22% |
| 2025-03-10 | 10.11 | 10.06 | -0.05 | -0.49% | 10.02 | 10.14 | 274780 | 27614.84 | 0.28% |
| 2025-03-07 | 10.18 | 10.11 | -0.07 | -0.69% | 10.11 | 10.22 | 187707 | 19057.88 | 0.19% |
| 2025-03-06 | 10.21 | 10.18 | -0.01 | -0.10% | 10.09 | 10.21 | 306156 | 31119.20 | 0.31% |
| 2025-03-05 | 10.11 | 10.19 | 0.10 | 0.99% | 10.08 | 10.24 | 354285 | 36026.22 | 0.36% |
| 2025-03-04 | 10.08 | 10.09 | -0.01 | -0.10% | 10.07 | 10.16 | 214531 | 21681.14 | 0.22% |
| 2025-03-03 | 10.10 | 10.10 | 0.00 | 0.00% | 10.01 | 10.15 | 282765 | 28516.74 | 0.28% |
| 2025-02-28 | 10.15 | 10.10 | -0.06 | -0.59% | 10.10 | 10.24 | 293039 | 29785.26 | 0.29% |
| 2025-02-27 | 10.06 | 10.16 | 0.10 | 0.99% | 10.00 | 10.16 | 276746 | 27980.94 | 0.28% |
| 2025-02-26 | 9.98 | 10.06 | 0.06 | 0.60% | 9.95 | 10.13 | 288012 | 28990.72 | 0.29% |
| 2025-02-25 | 10.10 | 10.00 | -0.08 | -0.79% | 9.98 | 10.10 | 349382 | 35022.51 | 0.35% |
| 2025-02-24 | 10.22 | 10.08 | -0.14 | -1.37% | 10.05 | 10.23 | 433314 | 43805.11 | 0.44% |
| 2025-02-21 | 10.38 | 10.22 | -0.15 | -1.45% | 10.19 | 10.39 | 472462 | 48414.71 | 0.48% |
| 2025-02-20 | 10.41 | 10.37 | -0.03 | -0.29% | 10.36 | 10.42 | 236061 | 24493.03 | 0.24% |
| 2025-02-19 | 10.40 | 10.40 | -0.01 | -0.10% | 10.36 | 10.43 | 328283 | 34128.45 | 0.33% |
| 2025-02-18 | 10.45 | 10.41 | -0.04 | -0.38% | 10.40 | 10.52 | 452257 | 47337.20 | 0.46% |
| 2025-02-17 | 10.50 | 10.45 | -0.04 | -0.38% | 10.40 | 10.52 | 252183 | 26307.09 | 0.25% |
| 2025-02-14 | 10.55 | 10.49 | -0.06 | -0.57% | 10.46 | 10.57 | 331791 | 34822.05 | 0.33% |
| 2025-02-13 | 10.56 | 10.55 | -0.04 | -0.38% | 10.55 | 10.60 | 192430 | 20342.10 | 0.19% |
| 2025-02-12 | 10.61 | 10.59 | -0.01 | -0.09% | 10.54 | 10.62 | 180583 | 19090.48 | 0.18% |
| 2025-02-11 | 10.51 | 10.60 | 0.10 | 0.95% | 10.51 | 10.64 | 357171 | 37840.10 | 0.36% |
| 2025-02-10 | 10.56 | 10.50 | -0.05 | -0.47% | 10.50 | 10.58 | 285798 | 30082.67 | 0.29% |
| 2025-02-07 | 10.57 | 10.55 | -0.02 | -0.19% | 10.50 | 10.64 | 312178 | 32931.79 | 0.31% |
| 2025-02-06 | 10.59 | 10.57 | -0.02 | -0.19% | 10.51 | 10.65 | 296195 | 31291.19 | 0.30% |
| 2025-02-05 | 10.72 | 10.59 | -0.10 | -0.94% | 10.51 | 10.74 | 393349 | 41651.21 | 0.40% |
| 2025-01-27 | 10.58 | 10.69 | 0.14 | 1.33% | 10.57 | 10.75 | 385183 | 41151.95 | 0.39% |
| 2025-01-24 | 10.55 | 10.55 | -0.03 | -0.28% | 10.39 | 10.63 | 289074 | 30419.80 | 0.29% |
| 2025-01-23 | 10.36 | 10.58 | 0.27 | 2.62% | 10.34 | 10.60 | 437845 | 45948.24 | 0.44% |
| 2025-01-22 | 10.48 | 10.31 | -0.17 | -1.62% | 10.30 | 10.48 | 416926 | 43195.46 | 0.42% |
| 2025-01-21 | 10.60 | 10.48 | -0.07 | -0.66% | 10.45 | 10.61 | 352524 | 36992.63 | 0.35% |
| 2025-01-20 | 10.56 | 10.55 | -0.02 | -0.19% | 10.53 | 10.68 | 296985 | 31507.28 | 0.30% |
| 2025-01-17 | 10.60 | 10.57 | -0.03 | -0.28% | 10.49 | 10.63 | 330648 | 34936.44 | 0.33% |
| 2025-01-16 | 10.62 | 10.60 | 0.00 | 0.00% | 10.53 | 10.66 | 311274 | 32949.71 | 0.31% |
| 2025-01-15 | 10.47 | 10.60 | 0.12 | 1.15% | 10.46 | 10.70 | 446599 | 47434.79 | 0.45% |
| 2025-01-14 | 10.39 | 10.48 | 0.07 | 0.67% | 10.37 | 10.56 | 431946 | 45345.60 | 0.43% |
| 2025-01-13 | 10.53 | 10.41 | -0.16 | -1.51% | 10.37 | 10.56 | 406785 | 42453.98 | 0.41% |
| 2025-01-10 | 10.50 | 10.57 | 0.07 | 0.67% | 10.37 | 10.63 | 374251 | 39401.46 | 0.38% |
| 2025-01-09 | 10.56 | 10.50 | -0.06 | -0.57% | 10.47 | 10.60 | 293126 | 30839.98 | 0.29% |
| 2025-01-08 | 10.53 | 10.56 | 0.03 | 0.28% | 10.48 | 10.63 | 329999 | 34835.83 | 0.33% |
| 2025-01-07 | 10.52 | 10.53 | 0.00 | 0.00% | 10.47 | 10.56 | 253867 | 26694.61 | 0.26% |
| 2025-01-06 | 10.38 | 10.53 | 0.15 | 1.45% | 10.29 | 10.58 | 486036 | 50816.62 | 0.49% |
| 2025-01-03 | 10.46 | 10.38 | -0.08 | -0.76% | 10.36 | 10.56 | 421321 | 43951.69 | 0.42% |
| 2025-01-02 | 10.68 | 10.46 | -0.19 | -1.78% | 10.42 | 10.75 | 598131 | 63232.25 | 0.62% |
| 2024-12-31 | 10.76 | 10.65 | -0.14 | -1.30% | 10.63 | 10.86 | 556751 | 59995.99 | 0.58% |
| 2024-12-30 | 10.62 | 10.79 | 0.17 | 1.60% | 10.61 | 10.80 | 671350 | 72021.02 | 0.70% |
| 2024-12-27 | 10.68 | 10.62 | -0.06 | -0.56% | 10.51 | 10.73 | 447684 | 47504.32 | 0.47% |
| 2024-12-26 | 10.80 | 10.68 | -0.13 | -1.20% | 10.62 | 10.80 | 347463 | 37130.58 | 0.36% |
| 2024-12-25 | 10.67 | 10.81 | 0.12 | 1.12% | 10.66 | 10.84 | 723943 | 77877.09 | 0.76% |
| 2024-12-24 | 10.58 | 10.69 | 0.11 | 1.04% | 10.56 | 10.70 | 436472 | 46527.04 | 0.46% |
| 2024-12-23 | 10.47 | 10.58 | 0.11 | 1.05% | 10.46 | 10.64 | 453700 | 48002.27 | 0.47% |
| 2024-12-20 | 10.50 | 10.47 | -0.04 | -0.38% | 10.46 | 10.55 | 242167 | 25409.82 | 0.25% |
| 2024-12-19 | 10.53 | 10.51 | -0.02 | -0.19% | 10.49 | 10.60 | 321874 | 33877.99 | 0.34% |
| 2024-12-18 | 10.52 | 10.53 | 0.03 | 0.29% | 10.50 | 10.66 | 497147 | 52513.04 | 0.52% |
| 2024-12-17 | 10.51 | 10.50 | -0.01 | -0.10% | 10.45 | 10.55 | 324668 | 34109.68 | 0.34% |
| 2024-12-16 | 10.52 | 10.51 | 0.01 | 0.10% | 10.49 | 10.60 | 369978 | 38988.96 | 0.39% |
| 2024-12-13 | 10.61 | 10.50 | -0.12 | -1.13% | 10.49 | 10.63 | 444348 | 46876.69 | 0.46% |
| 2024-12-12 | 10.51 | 10.62 | 0.10 | 0.95% | 10.50 | 10.66 | 425269 | 45093.31 | 0.44% |
| 2024-12-11 | 10.56 | 10.52 | -0.05 | -0.47% | 10.45 | 10.60 | 525272 | 55294.06 | 0.55% |
| 2024-12-10 | 10.64 | 10.57 | 0.00 | 0.00% | 10.49 | 10.68 | 479847 | 50853.02 | 0.50% |
| 2024-12-09 | 10.57 | 10.57 | -0.01 | -0.09% | 10.50 | 10.63 | 330440 | 34952.02 | 0.34% |
| 2024-12-06 | 10.60 | 10.58 | 0.01 | 0.09% | 10.54 | 10.66 | 413936 | 43882.71 | 0.43% |
| 2024-12-05 | 10.61 | 10.57 | -0.04 | -0.38% | 10.55 | 10.64 | 301275 | 31934.17 | 0.31% |
| 2024-12-04 | 10.61 | 10.61 | -0.02 | -0.19% | 10.54 | 10.67 | 379079 | 40247.07 | 0.40% |
南京银行(601009)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。
