| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.21 | 8.25 | 0.05 | 0.61% | 8.19 | 8.27 | 132585 | 10917.30 | 0.36% |
| 2025-03-31 | 8.35 | 8.20 | -0.17 | -2.03% | 8.16 | 8.38 | 287264 | 23686.30 | 0.78% |
| 2025-03-28 | 8.40 | 8.37 | -0.04 | -0.48% | 8.33 | 8.43 | 165860 | 13899.29 | 0.45% |
| 2025-03-27 | 8.37 | 8.41 | 0.02 | 0.24% | 8.33 | 8.45 | 155025 | 13020.42 | 0.42% |
| 2025-03-26 | 8.37 | 8.39 | 0.00 | 0.00% | 8.36 | 8.44 | 146022 | 12272.81 | 0.40% |
| 2025-03-25 | 8.40 | 8.39 | 0.00 | 0.00% | 8.33 | 8.42 | 157805 | 13205.96 | 0.43% |
| 2025-03-24 | 8.45 | 8.39 | -0.06 | -0.71% | 8.32 | 8.46 | 210924 | 17683.12 | 0.58% |
| 2025-03-21 | 8.55 | 8.45 | -0.11 | -1.29% | 8.40 | 8.58 | 224882 | 19078.41 | 0.61% |
| 2025-03-20 | 8.60 | 8.56 | -0.04 | -0.47% | 8.53 | 8.60 | 159263 | 13623.39 | 0.44% |
| 2025-03-19 | 8.58 | 8.60 | 0.01 | 0.12% | 8.55 | 8.63 | 168377 | 14455.16 | 0.46% |
| 2025-03-18 | 8.61 | 8.59 | 0.04 | 0.47% | 8.54 | 8.63 | 171963 | 14737.02 | 0.47% |
| 2025-03-17 | 8.62 | 8.55 | -0.05 | -0.58% | 8.55 | 8.65 | 235569 | 20205.34 | 0.64% |
| 2025-03-14 | 8.39 | 8.60 | 0.20 | 2.38% | 8.39 | 8.66 | 522817 | 44770.02 | 1.43% |
| 2025-03-13 | 8.45 | 8.40 | -0.05 | -0.59% | 8.34 | 8.49 | 161260 | 13537.98 | 0.44% |
| 2025-03-12 | 8.40 | 8.45 | 0.05 | 0.60% | 8.38 | 8.53 | 221339 | 18696.80 | 0.60% |
| 2025-03-11 | 8.27 | 8.40 | 0.07 | 0.84% | 8.27 | 8.40 | 175399 | 14633.67 | 0.48% |
| 2025-03-10 | 8.35 | 8.33 | -0.06 | -0.72% | 8.29 | 8.38 | 164388 | 13688.15 | 0.45% |
| 2025-03-07 | 8.45 | 8.39 | -0.09 | -1.06% | 8.35 | 8.46 | 213814 | 17946.81 | 0.58% |
| 2025-03-06 | 8.38 | 8.48 | 0.14 | 1.68% | 8.36 | 8.51 | 320456 | 27091.11 | 0.88% |
| 2025-03-05 | 8.35 | 8.34 | -0.01 | -0.12% | 8.26 | 8.36 | 168447 | 13999.58 | 0.46% |
| 2025-03-04 | 8.26 | 8.35 | 0.04 | 0.48% | 8.26 | 8.39 | 164514 | 13719.07 | 0.45% |
| 2025-03-03 | 8.33 | 8.31 | 0.00 | 0.00% | 8.28 | 8.42 | 224956 | 18795.68 | 0.61% |
| 2025-02-28 | 8.54 | 8.31 | -0.26 | -3.03% | 8.29 | 8.66 | 357804 | 30262.17 | 0.98% |
| 2025-02-27 | 8.58 | 8.57 | -0.04 | -0.46% | 8.43 | 8.65 | 353142 | 30159.57 | 0.96% |
| 2025-02-26 | 8.49 | 8.61 | 0.15 | 1.77% | 8.43 | 8.62 | 313332 | 26665.42 | 0.86% |
| 2025-02-25 | 8.52 | 8.46 | -0.11 | -1.28% | 8.44 | 8.53 | 186811 | 15859.06 | 0.51% |
| 2025-02-24 | 8.66 | 8.57 | -0.09 | -1.04% | 8.54 | 8.66 | 260423 | 22401.02 | 0.71% |
| 2025-02-21 | 8.50 | 8.66 | 0.19 | 2.24% | 8.44 | 8.66 | 373624 | 32080.96 | 1.02% |
| 2025-02-20 | 8.50 | 8.47 | -0.03 | -0.35% | 8.42 | 8.51 | 201826 | 17087.83 | 0.55% |
| 2025-02-19 | 8.40 | 8.50 | 0.08 | 0.95% | 8.39 | 8.53 | 243780 | 20680.87 | 0.67% |
| 2025-02-18 | 8.60 | 8.42 | -0.21 | -2.43% | 8.37 | 8.63 | 310437 | 26398.44 | 0.85% |
| 2025-02-17 | 8.69 | 8.63 | 0.02 | 0.23% | 8.60 | 8.75 | 289614 | 25082.20 | 0.79% |
| 2025-02-14 | 8.60 | 8.61 | 0.00 | 0.00% | 8.55 | 8.64 | 198777 | 17086.25 | 0.54% |
| 2025-02-13 | 8.68 | 8.61 | -0.07 | -0.81% | 8.59 | 8.73 | 282279 | 24402.37 | 0.77% |
| 2025-02-12 | 8.54 | 8.68 | 0.09 | 1.05% | 8.54 | 8.68 | 253209 | 21802.30 | 0.69% |
| 2025-02-11 | 8.63 | 8.59 | -0.04 | -0.46% | 8.50 | 8.65 | 249203 | 21335.01 | 0.68% |
| 2025-02-10 | 8.66 | 8.63 | -0.03 | -0.35% | 8.60 | 8.70 | 269136 | 23245.35 | 0.74% |
| 2025-02-07 | 8.51 | 8.66 | 0.12 | 1.41% | 8.49 | 8.80 | 483216 | 41798.59 | 1.32% |
| 2025-02-06 | 8.40 | 8.54 | 0.12 | 1.43% | 8.35 | 8.54 | 295893 | 25022.88 | 0.81% |
| 2025-02-05 | 8.39 | 8.42 | 0.02 | 0.24% | 8.33 | 8.44 | 283131 | 23777.63 | 0.77% |
| 2025-01-27 | 8.54 | 8.40 | -0.05 | -0.59% | 8.40 | 8.64 | 357068 | 30434.72 | 0.98% |
| 2025-01-24 | 8.40 | 8.45 | 0.01 | 0.12% | 8.35 | 8.49 | 259042 | 21883.83 | 0.71% |
| 2025-01-23 | 8.46 | 8.44 | 0.10 | 1.20% | 8.39 | 8.59 | 416148 | 35360.13 | 1.14% |
| 2025-01-22 | 8.30 | 8.34 | 0.01 | 0.12% | 8.25 | 8.37 | 170701 | 14187.04 | 0.47% |
| 2025-01-21 | 8.38 | 8.33 | 0.01 | 0.12% | 8.24 | 8.38 | 155511 | 12936.40 | 0.42% |
| 2025-01-20 | 8.32 | 8.32 | 0.04 | 0.48% | 8.29 | 8.42 | 223412 | 18657.62 | 0.61% |
| 2025-01-17 | 8.25 | 8.28 | 0.00 | 0.00% | 8.23 | 8.32 | 161270 | 13351.51 | 0.44% |
| 2025-01-16 | 8.30 | 8.28 | 0.01 | 0.12% | 8.21 | 8.39 | 227072 | 18825.46 | 0.62% |
| 2025-01-15 | 8.27 | 8.27 | -0.06 | -0.72% | 8.24 | 8.32 | 231427 | 19141.52 | 0.63% |
| 2025-01-14 | 8.09 | 8.33 | 0.24 | 2.97% | 8.09 | 8.34 | 422248 | 34790.81 | 1.15% |
| 2025-01-13 | 7.91 | 8.09 | 0.11 | 1.38% | 7.91 | 8.11 | 218863 | 17598.98 | 0.60% |
| 2025-01-10 | 8.11 | 7.98 | -0.12 | -1.48% | 7.98 | 8.15 | 218200 | 17614.13 | 0.60% |
| 2025-01-09 | 8.11 | 8.10 | -0.06 | -0.74% | 8.08 | 8.18 | 170612 | 13864.08 | 0.47% |
| 2025-01-08 | 8.17 | 8.16 | -0.04 | -0.49% | 7.95 | 8.22 | 364499 | 29440.05 | 1.00% |
| 2025-01-07 | 8.15 | 8.20 | 0.05 | 0.61% | 8.10 | 8.22 | 224411 | 18322.15 | 0.61% |
| 2025-01-06 | 8.10 | 8.15 | 0.01 | 0.12% | 8.08 | 8.19 | 230791 | 18781.83 | 0.63% |
| 2025-01-03 | 8.31 | 8.14 | -0.13 | -1.57% | 8.10 | 8.34 | 333771 | 27393.54 | 0.91% |
| 2025-01-02 | 8.62 | 8.27 | -0.39 | -4.50% | 8.10 | 8.69 | 537828 | 45329.57 | 1.47% |
| 2024-12-31 | 9.06 | 8.66 | -0.41 | -4.52% | 8.66 | 9.07 | 535228 | 47347.49 | 1.46% |
| 2024-12-30 | 9.03 | 9.07 | 0.02 | 0.22% | 9.00 | 9.08 | 266242 | 24090.43 | 0.73% |
| 2024-12-27 | 8.92 | 9.05 | 0.13 | 1.46% | 8.90 | 9.19 | 438952 | 39749.44 | 1.20% |
| 2024-12-26 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.98 | 247662 | 22116.62 | 0.68% |
| 2024-12-25 | 9.07 | 8.90 | -0.18 | -1.98% | 8.83 | 9.07 | 433290 | 38642.91 | 1.18% |
| 2024-12-24 | 8.94 | 9.08 | 0.08 | 0.89% | 8.94 | 9.08 | 437344 | 39451.61 | 1.19% |
| 2024-12-23 | 9.16 | 9.00 | -0.19 | -2.07% | 8.96 | 9.25 | 536744 | 48832.78 | 1.47% |
| 2024-12-20 | 9.15 | 9.19 | 0.01 | 0.11% | 9.12 | 9.25 | 520843 | 47797.75 | 1.42% |
| 2024-12-19 | 9.21 | 9.18 | -0.20 | -2.13% | 9.17 | 9.43 | 642075 | 59416.63 | 1.75% |
| 2024-12-18 | 9.51 | 9.38 | -0.20 | -2.09% | 9.33 | 9.57 | 763386 | 71765.34 | 2.09% |
| 2024-12-17 | 9.52 | 9.58 | 0.00 | 0.00% | 9.27 | 9.78 | 1352032 | 128275.35 | 3.69% |
| 2024-12-16 | 9.18 | 9.58 | 0.33 | 3.57% | 9.16 | 9.94 | 1609648 | 154695.55 | 4.40% |
| 2024-12-13 | 9.12 | 9.25 | 0.08 | 0.87% | 9.09 | 9.49 | 1515888 | 141982.05 | 4.14% |
| 2024-12-12 | 9.06 | 9.17 | 0.10 | 1.10% | 9.01 | 9.25 | 415064 | 37946.77 | 1.13% |
| 2024-12-11 | 9.00 | 9.07 | 0.03 | 0.33% | 9.00 | 9.10 | 249267 | 22587.39 | 0.68% |
| 2024-12-10 | 9.41 | 9.04 | 0.04 | 0.44% | 9.02 | 9.43 | 592116 | 54405.62 | 1.62% |
| 2024-12-09 | 9.08 | 9.05 | -0.07 | -0.77% | 8.98 | 9.13 | 291070 | 26346.23 | 0.80% |
| 2024-12-06 | 9.05 | 9.12 | 0.06 | 0.66% | 8.97 | 9.21 | 434741 | 39618.12 | 1.19% |
| 2024-12-05 | 8.94 | 9.06 | 0.12 | 1.34% | 8.93 | 9.06 | 291582 | 26276.56 | 0.80% |
| 2024-12-04 | 9.03 | 8.94 | -0.12 | -1.32% | 8.90 | 9.09 | 305290 | 27473.86 | 0.83% |
| 2024-12-03 | 9.04 | 9.06 | -0.02 | -0.22% | 8.95 | 9.13 | 375116 | 33873.21 | 1.02% |
| 2024-12-02 | 8.92 | 9.08 | 0.04 | 0.44% | 8.85 | 9.11 | 552347 | 49903.93 | 1.51% |
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。
