| 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 | 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% |
| 2025-10-10 | 10.82 | 10.81 | -0.03 | -0.28% | 10.76 | 10.95 | 748597 | 81225.60 | 0.61% |
| 2025-10-09 | 10.88 | 10.84 | -0.09 | -0.82% | 10.70 | 10.90 | 671850 | 72500.38 | 0.54% |
| 2025-09-30 | 11.12 | 10.93 | -0.17 | -1.53% | 10.87 | 11.15 | 626457 | 68660.62 | 0.51% |
| 2025-09-29 | 11.23 | 11.10 | -0.16 | -1.42% | 11.09 | 11.47 | 1123184 | 126541.07 | 0.91% |
| 2025-09-26 | 11.00 | 11.26 | 0.26 | 2.36% | 10.82 | 11.28 | 812154 | 90167.41 | 0.66% |
| 2025-09-25 | 11.01 | 11.00 | -0.01 | -0.09% | 10.88 | 11.04 | 484051 | 53075.18 | 0.39% |
| 2025-09-24 | 10.88 | 11.01 | 0.05 | 0.46% | 10.87 | 11.07 | 733341 | 80633.05 | 0.59% |
| 2025-09-23 | 10.47 | 10.96 | 0.50 | 4.78% | 10.43 | 11.03 | 1795573 | 195580.61 | 1.45% |
| 2025-09-22 | 10.48 | 10.46 | -0.02 | -0.19% | 10.40 | 10.60 | 430068 | 45236.86 | 0.35% |
| 2025-09-19 | 10.48 | 10.48 | 0.00 | 0.00% | 10.34 | 10.50 | 441527 | 46111.83 | 0.36% |
| 2025-09-18 | 10.65 | 10.48 | -0.21 | -1.96% | 10.45 | 10.74 | 534008 | 56371.02 | 0.43% |
| 2025-09-17 | 10.82 | 10.69 | -0.13 | -1.20% | 10.66 | 10.88 | 494603 | 53051.95 | 0.40% |
| 2025-09-16 | 11.00 | 10.82 | -0.22 | -1.99% | 10.80 | 11.05 | 722394 | 78774.08 | 0.58% |
| 2025-09-15 | 11.05 | 11.04 | 0.00 | 0.00% | 10.91 | 11.17 | 898600 | 98854.22 | 0.73% |
| 2025-09-12 | 11.28 | 11.04 | -0.23 | -2.04% | 11.04 | 11.29 | 1019784 | 113247.45 | 0.82% |
| 2025-09-11 | 11.23 | 11.27 | 0.01 | 0.09% | 11.15 | 11.29 | 422107 | 47350.82 | 0.34% |
| 2025-09-10 | 11.14 | 11.26 | 0.10 | 0.90% | 11.10 | 11.33 | 429683 | 48372.67 | 0.35% |
| 2025-09-09 | 11.01 | 11.16 | 0.11 | 1.00% | 11.01 | 11.18 | 399970 | 44467.82 | 0.32% |
| 2025-09-08 | 11.10 | 11.05 | -0.05 | -0.45% | 10.98 | 11.20 | 926537 | 102604.66 | 0.75% |
| 2025-09-05 | 11.13 | 11.10 | -0.05 | -0.45% | 11.00 | 11.17 | 438852 | 48725.67 | 0.35% |
| 2025-09-04 | 11.02 | 11.15 | 0.08 | 0.72% | 10.84 | 11.15 | 545324 | 60195.18 | 0.44% |
| 2025-09-03 | 11.06 | 11.07 | -0.01 | -0.09% | 10.93 | 11.07 | 474884 | 52279.54 | 0.38% |
| 2025-09-02 | 10.90 | 11.08 | 0.19 | 1.74% | 10.86 | 11.08 | 558650 | 61516.57 | 0.45% |
| 2025-09-01 | 11.14 | 10.89 | -0.23 | -2.07% | 10.88 | 11.15 | 768972 | 84467.27 | 0.62% |
| 2025-08-29 | 11.30 | 11.12 | -0.16 | -1.42% | 11.11 | 11.47 | 880747 | 99455.32 | 0.71% |
| 2025-08-28 | 11.09 | 11.28 | 0.22 | 1.99% | 11.01 | 11.37 | 653844 | 73507.17 | 0.53% |
| 2025-08-27 | 11.22 | 11.06 | -0.15 | -1.34% | 11.01 | 11.28 | 718984 | 79893.66 | 0.58% |
| 2025-08-26 | 11.37 | 11.21 | -0.16 | -1.41% | 11.18 | 11.38 | 501682 | 56375.32 | 0.41% |
| 2025-08-25 | 11.33 | 11.37 | 0.04 | 0.35% | 11.30 | 11.40 | 408105 | 46302.62 | 0.33% |
| 2025-08-22 | 11.38 | 11.33 | -0.05 | -0.44% | 11.24 | 11.41 | 521968 | 59011.06 | 0.42% |
| 2025-08-21 | 11.38 | 11.38 | -0.01 | -0.09% | 11.31 | 11.48 | 426887 | 48624.05 | 0.35% |
| 2025-08-20 | 11.38 | 11.39 | 0.01 | 0.09% | 11.35 | 11.56 | 503402 | 57623.83 | 0.41% |
| 2025-08-19 | 11.50 | 11.38 | -0.12 | -1.04% | 11.31 | 11.54 | 457497 | 52143.62 | 0.37% |
| 2025-08-18 | 11.61 | 11.50 | -0.15 | -1.29% | 11.44 | 11.67 | 723293 | 83512.07 | 0.59% |
| 2025-08-15 | 11.75 | 11.65 | -0.10 | -0.85% | 11.47 | 11.75 | 639907 | 73987.21 | 0.52% |
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。
