| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 4.99 | 62093 | 3088.84 | 0.32% |
| 2025-04-01 | 4.94 | 4.97 | 0.04 | 0.81% | 4.94 | 4.99 | 85934 | 4268.04 | 0.44% |
| 2025-03-31 | 5.00 | 4.93 | -0.07 | -1.40% | 4.92 | 5.03 | 127418 | 6331.54 | 0.65% |
| 2025-03-28 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.04 | 108713 | 5433.32 | 0.55% |
| 2025-03-27 | 5.06 | 5.03 | -0.04 | -0.79% | 5.02 | 5.08 | 98177 | 4949.71 | 0.50% |
| 2025-03-26 | 5.08 | 5.07 | 0.00 | 0.00% | 5.05 | 5.09 | 138628 | 7033.06 | 0.71% |
| 2025-03-25 | 4.99 | 5.07 | 0.09 | 1.81% | 4.98 | 5.07 | 171508 | 8655.51 | 0.88% |
| 2025-03-24 | 5.06 | 4.98 | -0.07 | -1.39% | 4.94 | 5.07 | 157213 | 7852.38 | 0.80% |
| 2025-03-21 | 5.01 | 5.05 | 0.04 | 0.80% | 5.00 | 5.07 | 234216 | 11809.08 | 1.20% |
| 2025-03-20 | 5.00 | 5.01 | 0.01 | 0.20% | 4.99 | 5.03 | 126331 | 6332.79 | 0.64% |
| 2025-03-19 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.02 | 102245 | 5100.86 | 0.52% |
| 2025-03-18 | 5.01 | 5.00 | -0.01 | -0.20% | 4.98 | 5.02 | 90096 | 4498.73 | 0.46% |
| 2025-03-17 | 4.99 | 5.01 | 0.04 | 0.80% | 4.98 | 5.02 | 156268 | 7815.81 | 0.80% |
| 2025-03-14 | 4.92 | 4.97 | 0.05 | 1.02% | 4.91 | 4.98 | 179500 | 8892.13 | 0.92% |
| 2025-03-13 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 106074 | 5203.70 | 0.54% |
| 2025-03-12 | 4.93 | 4.91 | -0.02 | -0.41% | 4.90 | 4.94 | 98768 | 4854.87 | 0.50% |
| 2025-03-11 | 4.90 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 89023 | 4364.95 | 0.45% |
| 2025-03-10 | 4.93 | 4.92 | -0.01 | -0.20% | 4.90 | 4.94 | 92061 | 4523.62 | 0.47% |
| 2025-03-07 | 4.93 | 4.93 | -0.02 | -0.40% | 4.92 | 4.96 | 108048 | 5334.27 | 0.55% |
| 2025-03-06 | 4.94 | 4.95 | 0.02 | 0.41% | 4.92 | 4.96 | 140855 | 6956.63 | 0.72% |
| 2025-03-05 | 4.96 | 4.93 | -0.03 | -0.60% | 4.90 | 4.96 | 98964 | 4871.33 | 0.51% |
| 2025-03-04 | 4.95 | 4.96 | 0.00 | 0.00% | 4.92 | 4.97 | 121236 | 5996.21 | 0.62% |
| 2025-03-03 | 4.98 | 4.96 | 0.00 | 0.00% | 4.95 | 5.02 | 158056 | 7877.23 | 0.81% |
| 2025-02-28 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 4.99 | 143547 | 7124.68 | 0.73% |
| 2025-02-27 | 5.02 | 4.99 | -0.03 | -0.60% | 4.94 | 5.06 | 141181 | 7037.12 | 0.72% |
| 2025-02-26 | 4.96 | 5.02 | 0.08 | 1.62% | 4.95 | 5.03 | 163028 | 8147.88 | 0.83% |
| 2025-02-25 | 4.96 | 4.94 | -0.04 | -0.80% | 4.93 | 4.99 | 110074 | 5447.46 | 0.56% |
| 2025-02-24 | 4.96 | 4.98 | 0.02 | 0.40% | 4.94 | 5.00 | 132309 | 6594.26 | 0.68% |
| 2025-02-21 | 4.95 | 4.96 | 0.02 | 0.40% | 4.92 | 4.97 | 115756 | 5723.79 | 0.59% |
| 2025-02-20 | 4.97 | 4.94 | -0.05 | -1.00% | 4.93 | 4.98 | 113673 | 5628.58 | 0.58% |
| 2025-02-19 | 4.98 | 4.99 | 0.00 | 0.00% | 4.96 | 5.00 | 105206 | 5239.13 | 0.54% |
| 2025-02-18 | 5.03 | 4.99 | -0.02 | -0.40% | 4.96 | 5.03 | 134847 | 6743.48 | 0.69% |
| 2025-02-17 | 5.05 | 5.01 | -0.04 | -0.79% | 4.99 | 5.06 | 140311 | 7037.00 | 0.72% |
| 2025-02-14 | 5.09 | 5.05 | 0.02 | 0.40% | 5.03 | 5.11 | 186958 | 9466.02 | 0.95% |
| 2025-02-13 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.04 | 140105 | 7031.57 | 0.72% |
| 2025-02-12 | 5.01 | 5.02 | 0.01 | 0.20% | 4.96 | 5.04 | 113600 | 5678.84 | 0.58% |
| 2025-02-11 | 5.05 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 107804 | 5391.86 | 0.55% |
| 2025-02-10 | 5.06 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 143062 | 7203.58 | 0.73% |
| 2025-02-07 | 4.95 | 5.06 | 0.10 | 2.02% | 4.94 | 5.08 | 195639 | 9853.42 | 1.00% |
| 2025-02-06 | 4.92 | 4.96 | 0.03 | 0.61% | 4.89 | 4.97 | 92086 | 4546.56 | 0.47% |
| 2025-02-05 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.01 | 108778 | 5392.69 | 0.56% |
| 2025-01-27 | 4.96 | 4.98 | 0.03 | 0.61% | 4.95 | 5.04 | 120627 | 6031.89 | 0.62% |
| 2025-01-24 | 4.95 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 131301 | 6486.29 | 0.67% |
| 2025-01-23 | 4.93 | 4.94 | 0.04 | 0.82% | 4.92 | 4.98 | 162352 | 8040.56 | 0.83% |
| 2025-01-22 | 4.90 | 4.90 | -0.01 | -0.20% | 4.86 | 4.91 | 87356 | 4264.32 | 0.45% |
| 2025-01-21 | 4.93 | 4.91 | -0.02 | -0.41% | 4.87 | 4.96 | 128213 | 6286.92 | 0.65% |
| 2025-01-20 | 5.06 | 4.93 | -0.16 | -3.14% | 4.92 | 5.09 | 242901 | 12056.05 | 1.24% |
| 2025-01-17 | 5.05 | 5.09 | 0.01 | 0.20% | 5.03 | 5.11 | 84481 | 4298.41 | 0.43% |
| 2025-01-16 | 5.05 | 5.08 | 0.02 | 0.40% | 5.03 | 5.13 | 125644 | 6381.56 | 0.64% |
| 2025-01-15 | 5.04 | 5.06 | 0.03 | 0.60% | 4.98 | 5.07 | 134498 | 6756.22 | 0.69% |
| 2025-01-14 | 4.93 | 5.03 | 0.10 | 2.03% | 4.92 | 5.04 | 159085 | 7929.98 | 0.81% |
| 2025-01-13 | 4.89 | 4.93 | 0.02 | 0.41% | 4.81 | 4.95 | 107322 | 5270.94 | 0.55% |
| 2025-01-10 | 5.00 | 4.91 | -0.08 | -1.60% | 4.91 | 5.01 | 91369 | 4522.94 | 0.47% |
| 2025-01-09 | 5.06 | 4.99 | -0.07 | -1.38% | 4.99 | 5.06 | 97296 | 4878.52 | 0.50% |
| 2025-01-08 | 5.10 | 5.06 | -0.03 | -0.59% | 4.97 | 5.10 | 134847 | 6792.95 | 0.69% |
| 2025-01-07 | 5.12 | 5.09 | -0.03 | -0.59% | 5.04 | 5.14 | 114092 | 5796.94 | 0.58% |
| 2025-01-06 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.16 | 127605 | 6522.33 | 0.65% |
| 2025-01-03 | 5.16 | 5.08 | -0.06 | -1.17% | 5.06 | 5.22 | 160820 | 8262.41 | 0.82% |
| 2025-01-02 | 5.29 | 5.14 | -0.14 | -2.65% | 5.11 | 5.31 | 163923 | 8555.78 | 0.84% |
| 2024-12-31 | 5.35 | 5.28 | -0.07 | -1.31% | 5.27 | 5.39 | 162332 | 8655.92 | 0.83% |
| 2024-12-30 | 5.37 | 5.35 | -0.02 | -0.37% | 5.32 | 5.38 | 110197 | 5884.28 | 0.56% |
| 2024-12-27 | 5.33 | 5.37 | 0.04 | 0.75% | 5.32 | 5.39 | 115853 | 6213.95 | 0.59% |
| 2024-12-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.31 | 5.38 | 118137 | 6306.03 | 0.60% |
| 2024-12-25 | 5.40 | 5.35 | -0.05 | -0.93% | 5.32 | 5.42 | 112382 | 6007.23 | 0.57% |
| 2024-12-24 | 5.31 | 5.40 | 0.09 | 1.69% | 5.31 | 5.41 | 129887 | 6984.92 | 0.66% |
| 2024-12-23 | 5.38 | 5.31 | -0.06 | -1.12% | 5.30 | 5.40 | 166450 | 8895.25 | 0.85% |
| 2024-12-20 | 5.41 | 5.37 | -0.04 | -0.74% | 5.37 | 5.42 | 127786 | 6890.69 | 0.65% |
| 2024-12-19 | 5.41 | 5.41 | -0.02 | -0.37% | 5.33 | 5.42 | 151825 | 8163.42 | 0.77% |
| 2024-12-18 | 5.48 | 5.43 | -0.02 | -0.37% | 5.42 | 5.52 | 138202 | 7558.08 | 0.71% |
| 2024-12-17 | 5.56 | 5.45 | -0.11 | -1.98% | 5.42 | 5.58 | 213146 | 11681.33 | 1.09% |
| 2024-12-16 | 5.61 | 5.56 | -0.08 | -1.42% | 5.53 | 5.67 | 247121 | 13820.83 | 1.26% |
| 2024-12-13 | 5.73 | 5.64 | -0.10 | -1.74% | 5.64 | 5.78 | 471299 | 26879.85 | 2.41% |
| 2024-12-12 | 5.64 | 5.74 | 0.10 | 1.77% | 5.58 | 5.76 | 434182 | 24775.64 | 2.22% |
| 2024-12-11 | 5.59 | 5.64 | 0.04 | 0.71% | 5.57 | 5.67 | 216187 | 12195.78 | 1.10% |
| 2024-12-10 | 5.73 | 5.60 | 0.00 | 0.00% | 5.59 | 5.74 | 259526 | 14680.21 | 1.32% |
| 2024-12-09 | 5.62 | 5.60 | -0.03 | -0.53% | 5.57 | 5.65 | 195644 | 10984.94 | 1.00% |
| 2024-12-06 | 5.54 | 5.63 | 0.07 | 1.26% | 5.53 | 5.64 | 221961 | 12443.09 | 1.13% |
| 2024-12-05 | 5.51 | 5.56 | 0.03 | 0.54% | 5.50 | 5.56 | 132659 | 7340.47 | 0.68% |
| 2024-12-04 | 5.59 | 5.53 | -0.09 | -1.60% | 5.51 | 5.62 | 172860 | 9610.17 | 0.88% |
| 2024-12-03 | 5.63 | 5.62 | -0.01 | -0.18% | 5.57 | 5.65 | 172550 | 9666.48 | 0.88% |
南 玻Ａ(000012)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。
