| 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 | 7.86 | 7.87 | 0.04 | 0.51% | 7.81 | 7.90 | 190137 | 14943.11 | 0.52% |
| 2026-02-02 | 7.92 | 7.83 | -0.12 | -1.51% | 7.81 | 8.01 | 277590 | 21965.29 | 0.75% |
| 2026-01-30 | 8.06 | 7.95 | -0.13 | -1.61% | 7.92 | 8.07 | 297922 | 23769.05 | 0.81% |
| 2026-01-29 | 8.03 | 8.08 | 0.02 | 0.25% | 7.98 | 8.10 | 289445 | 23277.78 | 0.79% |
| 2026-01-28 | 7.99 | 8.06 | 0.05 | 0.62% | 7.98 | 8.11 | 257994 | 20779.04 | 0.70% |
| 2026-01-27 | 8.07 | 8.01 | -0.06 | -0.74% | 7.93 | 8.07 | 240187 | 19209.06 | 0.65% |
| 2026-01-26 | 8.05 | 8.07 | 0.00 | 0.00% | 8.03 | 8.15 | 342470 | 27662.15 | 0.93% |
| 2026-01-23 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.08 | 205088 | 16532.88 | 0.56% |
| 2026-01-22 | 8.03 | 8.05 | 0.03 | 0.37% | 8.03 | 8.07 | 137183 | 11037.54 | 0.37% |
| 2026-01-21 | 8.05 | 8.02 | -0.04 | -0.50% | 8.01 | 8.07 | 155051 | 12460.33 | 0.42% |
| 2026-01-20 | 8.02 | 8.06 | 0.03 | 0.37% | 8.00 | 8.07 | 205052 | 16477.40 | 0.56% |
| 2026-01-19 | 7.99 | 8.03 | 0.03 | 0.38% | 7.97 | 8.05 | 145352 | 11651.07 | 0.39% |
| 2026-01-16 | 8.08 | 8.00 | -0.04 | -0.50% | 8.00 | 8.10 | 201570 | 16184.92 | 0.55% |
| 2026-01-15 | 8.08 | 8.04 | -0.08 | -0.99% | 8.02 | 8.11 | 272328 | 21937.20 | 0.74% |
| 2026-01-14 | 8.14 | 8.12 | -0.04 | -0.49% | 8.08 | 8.28 | 476873 | 39106.39 | 1.29% |
| 2026-01-13 | 8.19 | 8.16 | -0.03 | -0.37% | 8.13 | 8.25 | 310028 | 25372.68 | 0.84% |
| 2026-01-12 | 8.10 | 8.19 | 0.08 | 0.99% | 8.07 | 8.20 | 323645 | 26361.96 | 0.88% |
| 2026-01-09 | 8.06 | 8.11 | 0.05 | 0.62% | 8.05 | 8.13 | 213586 | 17283.22 | 0.58% |
| 2026-01-08 | 8.11 | 8.06 | -0.08 | -0.98% | 8.04 | 8.12 | 255075 | 20606.84 | 0.69% |
| 2026-01-07 | 8.17 | 8.14 | -0.06 | -0.73% | 8.11 | 8.21 | 271329 | 22134.71 | 0.74% |
| 2026-01-06 | 7.98 | 8.20 | 0.20 | 2.50% | 7.97 | 8.21 | 546867 | 44503.71 | 1.48% |
| 2026-01-05 | 7.92 | 8.00 | 0.08 | 1.01% | 7.89 | 8.00 | 229391 | 18256.14 | 0.62% |
| 2025-12-31 | 8.01 | 7.92 | -0.10 | -1.25% | 7.91 | 8.03 | 225883 | 17973.55 | 0.61% |
| 2025-12-30 | 8.01 | 8.02 | -0.01 | -0.12% | 7.99 | 8.06 | 135895 | 10900.70 | 0.37% |
| 2025-12-29 | 8.04 | 8.03 | -0.01 | -0.12% | 8.01 | 8.08 | 141759 | 11392.45 | 0.38% |
| 2025-12-26 | 8.00 | 8.04 | 0.04 | 0.50% | 7.99 | 8.10 | 213481 | 17193.54 | 0.58% |
| 2025-12-25 | 7.95 | 8.00 | 0.03 | 0.38% | 7.94 | 8.02 | 165440 | 13226.92 | 0.45% |
| 2025-12-24 | 7.93 | 7.97 | 0.03 | 0.38% | 7.89 | 7.99 | 136820 | 10884.81 | 0.37% |
| 2025-12-23 | 7.96 | 7.94 | -0.02 | -0.25% | 7.92 | 8.00 | 116907 | 9297.70 | 0.32% |
| 2025-12-22 | 7.96 | 7.96 | 0.00 | 0.00% | 7.95 | 8.00 | 118605 | 9458.52 | 0.32% |
| 2025-12-19 | 7.92 | 7.96 | 0.05 | 0.63% | 7.89 | 7.99 | 147341 | 11718.66 | 0.40% |
| 2025-12-18 | 7.94 | 7.91 | -0.04 | -0.50% | 7.89 | 7.95 | 148320 | 11731.62 | 0.40% |
| 2025-12-17 | 7.86 | 7.95 | 0.07 | 0.89% | 7.80 | 8.00 | 251549 | 19870.94 | 0.68% |
| 2025-12-16 | 7.93 | 7.88 | -0.05 | -0.63% | 7.85 | 7.94 | 192056 | 15127.99 | 0.52% |
| 2025-12-15 | 7.93 | 7.93 | -0.02 | -0.25% | 7.91 | 8.00 | 136818 | 10885.83 | 0.37% |
| 2025-12-12 | 7.90 | 7.95 | 0.06 | 0.76% | 7.87 | 7.97 | 203651 | 16141.48 | 0.55% |
| 2025-12-11 | 7.97 | 7.89 | -0.10 | -1.25% | 7.88 | 8.00 | 236187 | 18733.53 | 0.64% |
| 2025-12-10 | 7.95 | 7.99 | 0.04 | 0.50% | 7.93 | 8.03 | 199581 | 15914.20 | 0.54% |
| 2025-12-09 | 8.04 | 7.95 | -0.13 | -1.61% | 7.95 | 8.06 | 236831 | 18949.84 | 0.64% |
| 2025-12-08 | 8.17 | 8.08 | 0.00 | 0.00% | 8.07 | 8.24 | 440702 | 35958.45 | 1.20% |
| 2025-12-05 | 7.99 | 8.08 | 0.09 | 1.13% | 7.93 | 8.14 | 353367 | 28454.42 | 0.96% |
| 2025-12-04 | 8.00 | 7.99 | -0.02 | -0.25% | 7.97 | 8.03 | 119537 | 9561.46 | 0.32% |
| 2025-12-03 | 8.05 | 8.01 | -0.04 | -0.50% | 7.98 | 8.07 | 131932 | 10592.94 | 0.36% |
| 2025-12-02 | 8.05 | 8.05 | -0.02 | -0.25% | 8.02 | 8.07 | 95893 | 7710.99 | 0.26% |
| 2025-12-01 | 8.00 | 8.07 | 0.04 | 0.50% | 7.98 | 8.07 | 134457 | 10814.04 | 0.36% |
| 2025-11-28 | 7.98 | 8.03 | 0.02 | 0.25% | 7.97 | 8.04 | 132208 | 10588.77 | 0.36% |
| 2025-11-27 | 8.06 | 8.01 | -0.04 | -0.50% | 8.00 | 8.10 | 177202 | 14272.08 | 0.48% |
| 2025-11-26 | 8.13 | 8.05 | -0.07 | -0.86% | 8.05 | 8.15 | 139540 | 11304.01 | 0.38% |
| 2025-11-25 | 8.08 | 8.12 | 0.06 | 0.74% | 8.07 | 8.17 | 222594 | 18109.32 | 0.60% |
| 2025-11-24 | 8.14 | 8.06 | -0.05 | -0.62% | 8.06 | 8.16 | 318896 | 25804.49 | 0.87% |
| 2025-11-21 | 8.38 | 8.11 | -0.33 | -3.91% | 8.10 | 8.43 | 383696 | 31545.68 | 1.04% |
| 2025-11-20 | 8.53 | 8.44 | 0.00 | 0.00% | 8.42 | 8.57 | 252028 | 21380.19 | 0.68% |
| 2025-11-19 | 8.49 | 8.44 | -0.06 | -0.71% | 8.40 | 8.53 | 201752 | 17036.65 | 0.55% |
| 2025-11-18 | 8.49 | 8.50 | -0.02 | -0.23% | 8.45 | 8.53 | 199576 | 16939.85 | 0.54% |
| 2025-11-17 | 8.55 | 8.52 | -0.04 | -0.47% | 8.48 | 8.55 | 208939 | 17775.54 | 0.57% |
| 2025-11-14 | 8.63 | 8.56 | -0.12 | -1.38% | 8.56 | 8.65 | 237997 | 20487.50 | 0.65% |
| 2025-11-13 | 8.60 | 8.68 | 0.04 | 0.46% | 8.53 | 8.69 | 297565 | 25671.86 | 0.81% |
| 2025-11-12 | 8.62 | 8.64 | 0.03 | 0.35% | 8.58 | 8.73 | 427058 | 37017.59 | 1.16% |
| 2025-11-11 | 8.63 | 8.61 | -0.02 | -0.23% | 8.58 | 8.66 | 251255 | 21647.67 | 0.68% |
| 2025-11-10 | 8.54 | 8.63 | 0.08 | 0.94% | 8.51 | 8.66 | 312909 | 26917.01 | 0.85% |
| 2025-11-07 | 8.48 | 8.55 | 0.03 | 0.35% | 8.45 | 8.65 | 299499 | 25559.85 | 0.81% |
| 2025-11-06 | 8.50 | 8.52 | 0.01 | 0.12% | 8.50 | 8.58 | 259428 | 22139.84 | 0.70% |
| 2025-11-05 | 8.50 | 8.51 | -0.06 | -0.70% | 8.47 | 8.55 | 331481 | 28212.53 | 0.91% |
| 2025-11-04 | 8.45 | 8.57 | 0.13 | 1.54% | 8.42 | 8.69 | 567463 | 48729.30 | 1.55% |
| 2025-11-03 | 8.46 | 8.44 | -0.03 | -0.35% | 8.38 | 8.47 | 166627 | 14019.15 | 0.46% |
| 2025-10-31 | 8.52 | 8.47 | -0.05 | -0.59% | 8.47 | 8.55 | 187181 | 15919.57 | 0.51% |
| 2025-10-30 | 8.57 | 8.52 | -0.09 | -1.05% | 8.51 | 8.61 | 220988 | 18897.77 | 0.60% |
| 2025-10-29 | 8.50 | 8.61 | 0.11 | 1.29% | 8.48 | 8.62 | 305317 | 26181.46 | 0.83% |
| 2025-10-28 | 8.53 | 8.50 | -0.02 | -0.23% | 8.49 | 8.55 | 163113 | 13889.92 | 0.45% |
| 2025-10-27 | 8.51 | 8.52 | 0.05 | 0.59% | 8.49 | 8.56 | 272272 | 23217.45 | 0.74% |
| 2025-10-24 | 8.43 | 8.47 | 0.04 | 0.47% | 8.38 | 8.48 | 195413 | 16465.25 | 0.53% |
| 2025-10-23 | 8.34 | 8.43 | 0.08 | 0.96% | 8.29 | 8.44 | 177018 | 14802.11 | 0.48% |
| 2025-10-22 | 8.35 | 8.35 | -0.02 | -0.24% | 8.32 | 8.38 | 112178 | 9361.80 | 0.31% |
| 2025-10-21 | 8.33 | 8.37 | 0.06 | 0.72% | 8.32 | 8.45 | 209989 | 17602.44 | 0.57% |
| 2025-10-20 | 8.37 | 8.31 | 0.00 | 0.00% | 8.30 | 8.38 | 157523 | 13110.29 | 0.43% |
| 2025-10-17 | 8.46 | 8.31 | -0.15 | -1.77% | 8.29 | 8.52 | 254067 | 21336.19 | 0.69% |
| 2025-10-16 | 8.51 | 8.46 | -0.07 | -0.82% | 8.43 | 8.52 | 194560 | 16483.82 | 0.53% |
| 2025-10-15 | 8.49 | 8.53 | 0.04 | 0.47% | 8.42 | 8.55 | 275666 | 23394.12 | 0.75% |
| 2025-10-14 | 8.56 | 8.49 | -0.04 | -0.47% | 8.46 | 8.62 | 258174 | 22047.24 | 0.71% |
| 2025-10-13 | 8.41 | 8.53 | -0.08 | -0.93% | 8.41 | 8.56 | 265554 | 22545.99 | 0.73% |
南京证券(601990)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。
