| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.26 | 7.30 | 0.03 | 0.41% | 7.24 | 7.35 | 169763 | 12387.65 | 0.46% |
| 2026-03-24 | 7.18 | 7.27 | 0.15 | 2.11% | 7.13 | 7.28 | 213087 | 15360.42 | 0.58% |
| 2026-03-23 | 7.31 | 7.12 | -0.29 | -3.91% | 7.07 | 7.38 | 325877 | 23557.64 | 0.88% |
| 2026-03-20 | 7.53 | 7.41 | -0.12 | -1.59% | 7.41 | 7.58 | 206992 | 15519.61 | 0.56% |
| 2026-03-19 | 7.57 | 7.53 | -0.09 | -1.18% | 7.51 | 7.60 | 195489 | 14770.13 | 0.53% |
| 2026-03-18 | 7.64 | 7.62 | -0.02 | -0.26% | 7.57 | 7.65 | 158312 | 12037.49 | 0.43% |
| 2026-03-17 | 7.62 | 7.64 | 0.02 | 0.26% | 7.61 | 7.73 | 244372 | 18763.31 | 0.66% |
| 2026-03-16 | 7.62 | 7.62 | 0.00 | 0.00% | 7.54 | 7.63 | 155619 | 11813.59 | 0.42% |
| 2026-03-13 | 7.62 | 7.62 | -0.01 | -0.13% | 7.60 | 7.67 | 175340 | 13378.05 | 0.48% |
| 2026-03-12 | 7.64 | 7.63 | -0.01 | -0.13% | 7.60 | 7.68 | 183166 | 13996.59 | 0.50% |
| 2026-03-11 | 7.67 | 7.64 | -0.02 | -0.26% | 7.61 | 7.68 | 144728 | 11054.16 | 0.39% |
| 2026-03-10 | 7.63 | 7.66 | 0.06 | 0.79% | 7.61 | 7.68 | 129096 | 9861.95 | 0.35% |
| 2026-03-09 | 7.59 | 7.60 | -0.05 | -0.65% | 7.54 | 7.62 | 193668 | 14685.15 | 0.53% |
| 2026-03-06 | 7.53 | 7.65 | 0.11 | 1.46% | 7.51 | 7.67 | 176730 | 13475.26 | 0.48% |
| 2026-03-05 | 7.60 | 7.54 | 0.02 | 0.27% | 7.52 | 7.63 | 156731 | 11848.67 | 0.43% |
| 2026-03-04 | 7.63 | 7.52 | -0.13 | -1.70% | 7.51 | 7.64 | 225174 | 17051.04 | 0.61% |
| 2026-03-03 | 7.78 | 7.65 | -0.11 | -1.42% | 7.64 | 7.81 | 262559 | 20320.92 | 0.71% |
| 2026-03-02 | 7.83 | 7.76 | -0.13 | -1.65% | 7.73 | 7.84 | 233298 | 18159.62 | 0.63% |
| 2026-02-27 | 7.86 | 7.89 | 0.02 | 0.25% | 7.84 | 7.92 | 129219 | 10176.53 | 0.35% |
| 2026-02-26 | 7.92 | 7.87 | -0.04 | -0.51% | 7.86 | 7.92 | 161490 | 12722.39 | 0.44% |
| 2026-02-25 | 7.85 | 7.91 | 0.07 | 0.89% | 7.85 | 7.95 | 203652 | 16126.59 | 0.55% |
| 2026-02-24 | 7.85 | 7.84 | 0.03 | 0.38% | 7.81 | 7.86 | 113164 | 8869.18 | 0.31% |
| 2026-02-13 | 7.88 | 7.81 | -0.06 | -0.76% | 7.81 | 7.93 | 157507 | 12379.37 | 0.43% |
| 2026-02-12 | 7.91 | 7.87 | -0.04 | -0.51% | 7.86 | 7.91 | 142584 | 11231.04 | 0.39% |
| 2026-02-11 | 7.93 | 7.91 | -0.01 | -0.13% | 7.90 | 7.95 | 104227 | 8260.39 | 0.28% |
| 2026-02-10 | 7.96 | 7.92 | -0.03 | -0.38% | 7.92 | 7.96 | 123366 | 9789.70 | 0.33% |
| 2026-02-09 | 7.94 | 7.95 | 0.05 | 0.63% | 7.93 | 7.97 | 127583 | 10147.11 | 0.35% |
| 2026-02-06 | 7.92 | 7.90 | -0.04 | -0.50% | 7.88 | 7.97 | 159679 | 12658.63 | 0.43% |
| 2026-02-05 | 7.92 | 7.94 | 0.02 | 0.25% | 7.88 | 7.97 | 194431 | 15413.26 | 0.53% |
| 2026-02-04 | 7.86 | 7.92 | 0.05 | 0.64% | 7.83 | 7.95 | 188444 | 14864.13 | 0.51% |
| 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% |
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。
