| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 8.55 | 8.61 | 0.01 | 0.12% | 8.54 | 8.69 | 259282 | 22378.00 | 0.71% |
| 2025-10-09 | 8.53 | 8.60 | 0.06 | 0.70% | 8.46 | 8.63 | 303077 | 25951.16 | 0.83% |
| 2025-09-30 | 8.58 | 8.54 | -0.05 | -0.58% | 8.48 | 8.62 | 301884 | 25760.66 | 0.82% |
| 2025-09-29 | 8.33 | 8.59 | 0.27 | 3.25% | 8.28 | 8.72 | 547027 | 46672.34 | 1.49% |
| 2025-09-26 | 8.34 | 8.32 | -0.03 | -0.36% | 8.30 | 8.39 | 140646 | 11740.00 | 0.38% |
| 2025-09-25 | 8.42 | 8.35 | -0.07 | -0.83% | 8.34 | 8.46 | 185392 | 15546.29 | 0.51% |
| 2025-09-24 | 8.33 | 8.42 | 0.04 | 0.48% | 8.33 | 8.46 | 215666 | 18116.96 | 0.59% |
| 2025-09-23 | 8.41 | 8.38 | -0.10 | -1.18% | 8.27 | 8.47 | 246751 | 20571.62 | 0.67% |
| 2025-09-22 | 8.45 | 8.48 | 0.00 | 0.00% | 8.38 | 8.49 | 182695 | 15394.14 | 0.50% |
| 2025-09-19 | 8.50 | 8.48 | 0.02 | 0.24% | 8.40 | 8.53 | 227244 | 19231.00 | 0.62% |
| 2025-09-18 | 8.73 | 8.51 | -0.24 | -2.74% | 8.45 | 8.73 | 421414 | 36224.07 | 1.15% |
| 2025-09-17 | 8.66 | 8.75 | 0.07 | 0.81% | 8.65 | 8.79 | 351457 | 30647.44 | 0.96% |
| 2025-09-16 | 8.65 | 8.68 | 0.03 | 0.35% | 8.59 | 8.72 | 265073 | 22948.35 | 0.72% |
| 2025-09-15 | 8.68 | 8.65 | -0.04 | -0.46% | 8.63 | 8.72 | 232899 | 20209.61 | 0.64% |
| 2025-09-12 | 8.78 | 8.69 | -0.11 | -1.25% | 8.68 | 8.79 | 306391 | 26768.29 | 0.84% |
| 2025-09-11 | 8.63 | 8.80 | 0.17 | 1.97% | 8.58 | 8.85 | 510271 | 44502.02 | 1.39% |
| 2025-09-10 | 8.62 | 8.63 | 0.01 | 0.12% | 8.58 | 8.67 | 220348 | 19009.84 | 0.60% |
| 2025-09-09 | 8.62 | 8.62 | -0.03 | -0.35% | 8.58 | 8.70 | 302422 | 26082.66 | 0.83% |
| 2025-09-08 | 8.62 | 8.65 | -0.09 | -1.03% | 8.59 | 8.71 | 482185 | 41587.16 | 1.32% |
| 2025-09-05 | 8.41 | 8.74 | 0.34 | 4.05% | 8.36 | 8.91 | 874773 | 75887.95 | 2.39% |
| 2025-09-04 | 8.38 | 8.40 | 0.02 | 0.24% | 8.33 | 8.47 | 294225 | 24719.62 | 0.80% |
| 2025-09-03 | 8.65 | 8.38 | -0.25 | -2.90% | 8.36 | 8.66 | 356477 | 30244.85 | 0.97% |
| 2025-09-02 | 8.66 | 8.63 | -0.04 | -0.46% | 8.54 | 8.71 | 363096 | 31269.58 | 0.99% |
| 2025-09-01 | 8.78 | 8.67 | -0.14 | -1.59% | 8.65 | 8.81 | 339628 | 29535.59 | 0.93% |
| 2025-08-29 | 8.79 | 8.81 | 0.00 | 0.00% | 8.76 | 8.87 | 391586 | 34537.67 | 1.07% |
| 2025-08-28 | 8.75 | 8.81 | 0.11 | 1.26% | 8.58 | 8.82 | 476162 | 41480.92 | 1.30% |
| 2025-08-27 | 8.92 | 8.70 | -0.22 | -2.47% | 8.70 | 8.97 | 608185 | 53984.19 | 1.66% |
| 2025-08-26 | 8.92 | 8.92 | -0.03 | -0.34% | 8.86 | 8.95 | 371769 | 33105.23 | 1.02% |
| 2025-08-25 | 9.00 | 8.95 | 0.01 | 0.11% | 8.87 | 9.05 | 779271 | 69759.00 | 2.13% |
| 2025-08-22 | 8.75 | 8.94 | 0.16 | 1.82% | 8.73 | 8.95 | 667167 | 59111.38 | 1.82% |
| 2025-08-21 | 8.88 | 8.78 | -0.05 | -0.57% | 8.71 | 8.94 | 441788 | 38920.88 | 1.21% |
| 2025-08-20 | 8.65 | 8.83 | 0.16 | 1.85% | 8.61 | 8.84 | 471435 | 41051.76 | 1.29% |
| 2025-08-19 | 8.74 | 8.67 | -0.11 | -1.25% | 8.65 | 8.79 | 426144 | 37062.19 | 1.16% |
| 2025-08-18 | 8.74 | 8.78 | 0.11 | 1.27% | 8.65 | 8.89 | 797472 | 69897.19 | 2.18% |
| 2025-08-15 | 8.42 | 8.67 | 0.23 | 2.73% | 8.41 | 8.75 | 850190 | 73434.39 | 2.32% |
| 2025-08-14 | 8.50 | 8.44 | -0.06 | -0.71% | 8.42 | 8.61 | 561049 | 47802.87 | 1.53% |
| 2025-08-13 | 8.45 | 8.50 | 0.09 | 1.07% | 8.36 | 8.56 | 552368 | 46824.25 | 1.51% |
| 2025-08-12 | 8.41 | 8.41 | 0.02 | 0.24% | 8.35 | 8.43 | 217241 | 18229.92 | 0.59% |
| 2025-08-11 | 8.31 | 8.39 | 0.10 | 1.21% | 8.29 | 8.41 | 305506 | 25576.93 | 0.83% |
| 2025-08-08 | 8.30 | 8.29 | -0.05 | -0.60% | 8.26 | 8.40 | 289593 | 24120.96 | 0.79% |
| 2025-08-07 | 8.28 | 8.34 | 0.09 | 1.09% | 8.23 | 8.35 | 313718 | 26033.23 | 0.86% |
| 2025-08-06 | 8.22 | 8.25 | 0.03 | 0.36% | 8.20 | 8.26 | 201438 | 16577.33 | 0.55% |
| 2025-08-05 | 8.25 | 8.30 | 0.06 | 0.73% | 8.23 | 8.34 | 264067 | 21862.47 | 0.72% |
| 2025-08-04 | 8.19 | 8.24 | 0.02 | 0.24% | 8.15 | 8.24 | 195322 | 16012.29 | 0.53% |
| 2025-08-01 | 8.24 | 8.22 | -0.01 | -0.12% | 8.19 | 8.29 | 189900 | 15632.64 | 0.52% |
| 2025-07-31 | 8.41 | 8.23 | -0.19 | -2.26% | 8.18 | 8.44 | 382531 | 31785.36 | 1.05% |
| 2025-07-30 | 8.50 | 8.42 | -0.11 | -1.29% | 8.39 | 8.53 | 334196 | 28308.59 | 0.91% |
| 2025-07-29 | 8.50 | 8.53 | 0.00 | 0.00% | 8.37 | 8.53 | 340454 | 28766.37 | 0.93% |
| 2025-07-28 | 8.52 | 8.53 | 0.00 | 0.00% | 8.46 | 8.63 | 373712 | 31956.60 | 1.02% |
| 2025-07-25 | 8.55 | 8.53 | 0.00 | 0.00% | 8.48 | 8.65 | 408729 | 34938.86 | 1.12% |
| 2025-07-24 | 8.36 | 8.53 | 0.17 | 2.03% | 8.34 | 8.54 | 534049 | 45333.53 | 1.46% |
| 2025-07-23 | 8.41 | 8.36 | -0.03 | -0.36% | 8.35 | 8.51 | 433613 | 36577.05 | 1.18% |
| 2025-07-22 | 8.38 | 8.39 | 0.02 | 0.24% | 8.29 | 8.40 | 240094 | 20046.80 | 0.66% |
| 2025-07-21 | 8.28 | 8.37 | 0.09 | 1.09% | 8.25 | 8.40 | 257941 | 21542.84 | 0.70% |
| 2025-07-18 | 8.30 | 8.28 | -0.01 | -0.12% | 8.26 | 8.33 | 174687 | 14476.27 | 0.48% |
| 2025-07-17 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.31 | 147559 | 12209.08 | 0.40% |
| 2025-07-16 | 8.30 | 8.26 | -0.03 | -0.36% | 8.23 | 8.34 | 171739 | 14217.31 | 0.47% |
| 2025-07-15 | 8.33 | 8.29 | -0.04 | -0.48% | 8.25 | 8.39 | 290025 | 24082.86 | 0.79% |
| 2025-07-14 | 8.40 | 8.33 | -0.06 | -0.72% | 8.31 | 8.42 | 312662 | 26110.90 | 0.85% |
| 2025-07-11 | 8.26 | 8.39 | 0.16 | 1.94% | 8.23 | 8.50 | 672320 | 56463.08 | 1.84% |
| 2025-07-10 | 8.08 | 8.23 | 0.14 | 1.73% | 8.07 | 8.27 | 366793 | 30070.14 | 1.00% |
| 2025-07-09 | 8.12 | 8.09 | -0.03 | -0.37% | 8.08 | 8.17 | 223947 | 18197.44 | 0.61% |
| 2025-07-08 | 8.06 | 8.12 | 0.07 | 0.87% | 8.02 | 8.14 | 242274 | 19623.15 | 0.66% |
| 2025-07-07 | 8.00 | 8.05 | 0.02 | 0.25% | 7.98 | 8.07 | 154278 | 12392.79 | 0.42% |
| 2025-07-04 | 8.06 | 8.03 | -0.04 | -0.50% | 8.00 | 8.14 | 259856 | 20959.69 | 0.71% |
| 2025-07-03 | 8.05 | 8.07 | 0.02 | 0.25% | 8.04 | 8.09 | 157771 | 12718.99 | 0.43% |
| 2025-07-02 | 8.07 | 8.05 | -0.03 | -0.37% | 8.02 | 8.10 | 161637 | 13017.13 | 0.44% |
| 2025-07-01 | 8.09 | 8.08 | 0.00 | 0.00% | 8.00 | 8.09 | 218690 | 17607.32 | 0.60% |
| 2025-06-30 | 8.13 | 8.08 | -0.04 | -0.49% | 8.03 | 8.15 | 244284 | 19721.09 | 0.67% |
| 2025-06-27 | 8.17 | 8.12 | -0.03 | -0.37% | 8.11 | 8.32 | 461076 | 37858.30 | 1.26% |
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。
