| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.66 | 10.58 | -0.04 | -0.38% | 10.47 | 10.66 | 607276 | 64040.40 | 0.49% |
| 2026-02-02 | 10.54 | 10.62 | 0.09 | 0.85% | 10.51 | 10.78 | 844368 | 90210.07 | 0.68% |
| 2026-01-30 | 10.58 | 10.53 | -0.06 | -0.57% | 10.51 | 10.71 | 559772 | 59357.83 | 0.45% |
| 2026-01-29 | 10.38 | 10.59 | 0.21 | 2.02% | 10.37 | 10.61 | 772238 | 81121.13 | 0.62% |
| 2026-01-28 | 10.41 | 10.38 | -0.03 | -0.29% | 10.35 | 10.55 | 678555 | 70874.24 | 0.55% |
| 2026-01-27 | 10.45 | 10.41 | -0.04 | -0.38% | 10.40 | 10.59 | 709463 | 74413.91 | 0.57% |
| 2026-01-26 | 10.34 | 10.45 | 0.10 | 0.97% | 10.30 | 10.54 | 918382 | 96206.19 | 0.74% |
| 2026-01-23 | 10.52 | 10.35 | -0.07 | -0.67% | 10.30 | 10.59 | 865000 | 90304.22 | 0.70% |
| 2026-01-22 | 10.43 | 10.42 | -0.01 | -0.10% | 10.29 | 10.49 | 713414 | 74291.02 | 0.58% |
| 2026-01-21 | 10.56 | 10.43 | -0.13 | -1.23% | 10.40 | 10.66 | 636919 | 66859.75 | 0.52% |
| 2026-01-20 | 10.42 | 10.56 | 0.14 | 1.34% | 10.33 | 10.60 | 796203 | 83695.91 | 0.64% |
| 2026-01-19 | 10.45 | 10.42 | -0.03 | -0.29% | 10.32 | 10.47 | 513205 | 53381.09 | 0.42% |
| 2026-01-16 | 10.63 | 10.45 | -0.16 | -1.51% | 10.41 | 10.64 | 814915 | 85590.64 | 0.66% |
| 2026-01-15 | 10.70 | 10.61 | -0.08 | -0.75% | 10.59 | 10.70 | 512005 | 54491.64 | 0.41% |
| 2026-01-14 | 10.88 | 10.69 | -0.19 | -1.75% | 10.66 | 10.91 | 859320 | 92473.45 | 0.70% |
| 2026-01-13 | 10.76 | 10.88 | 0.13 | 1.21% | 10.76 | 11.03 | 1192836 | 130307.11 | 0.96% |
| 2026-01-12 | 10.76 | 10.75 | -0.08 | -0.74% | 10.72 | 10.84 | 973199 | 104764.79 | 0.79% |
| 2026-01-09 | 10.94 | 10.83 | -0.12 | -1.10% | 10.74 | 10.97 | 967526 | 104683.95 | 0.78% |
| 2026-01-08 | 11.15 | 10.95 | -0.16 | -1.44% | 10.88 | 11.32 | 1217026 | 134206.41 | 0.98% |
| 2026-01-07 | 11.29 | 11.11 | -0.20 | -1.77% | 11.07 | 11.40 | 1632530 | 182927.64 | 1.32% |
| 2026-01-06 | 11.30 | 11.31 | -0.01 | -0.09% | 11.17 | 11.33 | 503569 | 56731.78 | 0.41% |
| 2026-01-05 | 11.45 | 11.32 | -0.11 | -0.96% | 11.23 | 11.51 | 619860 | 70102.59 | 0.50% |
| 2025-12-31 | 11.51 | 11.43 | -0.09 | -0.78% | 11.41 | 11.55 | 235604 | 27033.85 | 0.19% |
| 2025-12-30 | 11.54 | 11.52 | -0.07 | -0.60% | 11.46 | 11.60 | 295738 | 34119.89 | 0.24% |
| 2025-12-29 | 11.23 | 11.59 | 0.37 | 3.30% | 11.19 | 11.62 | 786474 | 90339.41 | 0.64% |
| 2025-12-26 | 11.32 | 11.22 | -0.10 | -0.88% | 11.18 | 11.39 | 421870 | 47457.32 | 0.34% |
| 2025-12-25 | 11.30 | 11.32 | 0.01 | 0.09% | 11.30 | 11.44 | 234520 | 26654.62 | 0.19% |
| 2025-12-24 | 11.35 | 11.31 | -0.05 | -0.44% | 11.26 | 11.40 | 240235 | 27176.96 | 0.19% |
| 2025-12-23 | 11.26 | 11.36 | 0.10 | 0.89% | 11.25 | 11.44 | 333494 | 37844.51 | 0.27% |
| 2025-12-22 | 11.43 | 11.26 | -0.15 | -1.31% | 11.24 | 11.44 | 426770 | 48176.22 | 0.35% |
| 2025-12-19 | 11.54 | 11.41 | -0.17 | -1.47% | 11.40 | 11.58 | 409733 | 46968.34 | 0.33% |
| 2025-12-18 | 11.39 | 11.58 | 0.23 | 2.03% | 11.30 | 11.62 | 351092 | 40405.30 | 0.28% |
| 2025-12-17 | 11.29 | 11.35 | 0.03 | 0.27% | 11.26 | 11.44 | 345717 | 39267.24 | 0.28% |
| 2025-12-16 | 11.31 | 11.32 | 0.01 | 0.09% | 11.24 | 11.38 | 319092 | 36103.04 | 0.26% |
| 2025-12-15 | 11.31 | 11.31 | -0.05 | -0.44% | 11.21 | 11.44 | 489041 | 55233.30 | 0.40% |
| 2025-12-12 | 11.36 | 11.36 | 0.03 | 0.26% | 11.23 | 11.41 | 1036571 | 117479.24 | 0.84% |
| 2025-12-11 | 11.38 | 11.33 | -0.08 | -0.70% | 11.28 | 11.44 | 523889 | 59440.82 | 0.42% |
| 2025-12-10 | 11.35 | 11.41 | 0.08 | 0.71% | 11.17 | 11.42 | 479190 | 54197.98 | 0.39% |
| 2025-12-09 | 11.40 | 11.33 | -0.07 | -0.61% | 11.30 | 11.48 | 343740 | 39114.58 | 0.28% |
| 2025-12-08 | 11.50 | 11.40 | -0.09 | -0.78% | 11.35 | 11.52 | 398925 | 45530.28 | 0.32% |
| 2025-12-05 | 11.59 | 11.49 | -0.11 | -0.95% | 11.47 | 11.65 | 428173 | 49304.04 | 0.35% |
| 2025-12-04 | 11.81 | 11.60 | -0.21 | -1.78% | 11.58 | 11.86 | 338284 | 39483.62 | 0.27% |
| 2025-12-03 | 12.02 | 11.81 | -0.22 | -1.83% | 11.76 | 12.08 | 348755 | 41596.21 | 0.28% |
| 2025-12-02 | 11.82 | 12.03 | 0.18 | 1.52% | 11.82 | 12.04 | 496821 | 59352.88 | 0.40% |
| 2025-12-01 | 11.57 | 11.85 | 0.28 | 2.42% | 11.53 | 11.88 | 647027 | 76048.10 | 0.52% |
| 2025-11-28 | 11.59 | 11.57 | -0.01 | -0.09% | 11.48 | 11.68 | 333205 | 38567.05 | 0.27% |
| 2025-11-27 | 11.46 | 11.58 | 0.09 | 0.78% | 11.41 | 11.63 | 294218 | 33949.86 | 0.24% |
| 2025-11-26 | 11.64 | 11.49 | -0.15 | -1.29% | 11.41 | 11.74 | 514312 | 59167.26 | 0.42% |
| 2025-11-25 | 11.37 | 11.64 | 0.30 | 2.65% | 11.29 | 11.67 | 457272 | 52603.78 | 0.37% |
| 2025-11-24 | 11.44 | 11.34 | -0.09 | -0.79% | 11.34 | 11.56 | 480966 | 55032.53 | 0.39% |
| 2025-11-21 | 11.40 | 11.43 | 0.06 | 0.53% | 11.35 | 11.53 | 557163 | 63842.43 | 0.45% |
| 2025-11-20 | 11.24 | 11.37 | 0.17 | 1.52% | 11.15 | 11.53 | 516622 | 58744.88 | 0.42% |
| 2025-11-19 | 11.55 | 11.51 | 0.03 | 0.26% | 11.48 | 11.57 | 377722 | 43508.45 | 0.31% |
| 2025-11-18 | 11.47 | 11.48 | -0.01 | -0.09% | 11.45 | 11.56 | 385426 | 44323.08 | 0.31% |
| 2025-11-17 | 11.48 | 11.49 | -0.02 | -0.17% | 11.39 | 11.54 | 594779 | 68243.67 | 0.48% |
| 2025-11-14 | 11.58 | 11.51 | -0.04 | -0.35% | 11.50 | 11.70 | 597685 | 69319.85 | 0.48% |
| 2025-11-13 | 11.60 | 11.55 | -0.04 | -0.35% | 11.46 | 11.64 | 414913 | 47902.91 | 0.34% |
| 2025-11-12 | 11.68 | 11.59 | -0.05 | -0.43% | 11.55 | 11.72 | 546106 | 63519.94 | 0.44% |
| 2025-11-11 | 11.62 | 11.64 | -0.01 | -0.09% | 11.60 | 11.77 | 526777 | 61440.30 | 0.43% |
| 2025-11-10 | 11.62 | 11.65 | 0.04 | 0.34% | 11.55 | 11.79 | 941644 | 109716.81 | 0.76% |
| 2025-11-07 | 11.65 | 11.61 | -0.04 | -0.34% | 11.61 | 11.84 | 435941 | 50995.12 | 0.35% |
| 2025-11-06 | 11.61 | 11.65 | 0.00 | 0.00% | 11.55 | 11.90 | 758712 | 88835.00 | 0.61% |
| 2025-11-05 | 11.59 | 11.65 | 0.07 | 0.60% | 11.59 | 11.78 | 555116 | 64834.52 | 0.45% |
| 2025-11-04 | 11.40 | 11.58 | 0.21 | 1.85% | 11.33 | 11.61 | 525246 | 60558.39 | 0.42% |
| 2025-11-03 | 11.29 | 11.37 | 0.06 | 0.53% | 11.16 | 11.44 | 626981 | 71047.34 | 0.51% |
| 2025-10-31 | 11.10 | 11.31 | 0.25 | 2.26% | 11.05 | 11.37 | 766433 | 85912.16 | 0.62% |
| 2025-10-30 | 11.16 | 11.06 | -0.08 | -0.72% | 11.06 | 11.25 | 702857 | 78276.88 | 0.57% |
| 2025-10-29 | 11.34 | 11.14 | -0.21 | -1.85% | 11.06 | 11.34 | 741463 | 82881.96 | 0.60% |
| 2025-10-28 | 11.34 | 11.35 | 0.00 | 0.00% | 11.24 | 11.38 | 697624 | 78968.16 | 0.56% |
| 2025-10-27 | 11.38 | 11.35 | -0.03 | -0.26% | 11.25 | 11.40 | 446877 | 50664.21 | 0.36% |
| 2025-10-24 | 11.48 | 11.38 | -0.13 | -1.13% | 11.32 | 11.50 | 480492 | 54792.27 | 0.39% |
| 2025-10-23 | 11.49 | 11.51 | 0.03 | 0.26% | 11.44 | 11.69 | 389418 | 44960.49 | 0.31% |
| 2025-10-22 | 11.43 | 11.48 | 0.06 | 0.53% | 11.40 | 11.61 | 484880 | 55781.12 | 0.39% |
| 2025-10-21 | 11.57 | 11.42 | -0.11 | -0.95% | 11.41 | 11.62 | 533288 | 61157.68 | 0.43% |
| 2025-10-20 | 11.65 | 11.53 | -0.15 | -1.28% | 11.37 | 11.65 | 403085 | 46424.24 | 0.33% |
| 2025-10-17 | 11.65 | 11.68 | 0.02 | 0.17% | 11.64 | 11.80 | 415775 | 48665.85 | 0.34% |
| 2025-10-16 | 11.61 | 11.66 | 0.00 | 0.00% | 11.60 | 11.78 | 682721 | 79759.59 | 0.55% |
| 2025-10-15 | 11.52 | 11.66 | 0.12 | 1.04% | 11.45 | 11.66 | 644064 | 74697.49 | 0.52% |
| 2025-10-14 | 11.23 | 11.54 | 0.32 | 2.85% | 11.16 | 11.59 | 877406 | 100461.68 | 0.71% |
| 2025-10-13 | 10.81 | 11.22 | 0.41 | 3.79% | 10.79 | 11.36 | 945992 | 105086.17 | 0.77% |
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。
