| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.59 | 4.57 | -0.01 | -0.22% | 4.48 | 4.60 | 531923 | 24020.20 | 2.71% |
| 2025-12-11 | 4.63 | 4.58 | -0.07 | -1.51% | 4.55 | 4.65 | 289120 | 13268.90 | 1.48% |
| 2025-12-10 | 4.68 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 168218 | 7794.81 | 0.86% |
| 2025-12-09 | 4.71 | 4.67 | -0.05 | -1.06% | 4.65 | 4.72 | 126791 | 5929.57 | 0.65% |
| 2025-12-08 | 4.75 | 4.72 | -0.01 | -0.21% | 4.71 | 4.77 | 121838 | 5773.82 | 0.62% |
| 2025-12-05 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.73 | 128362 | 6050.05 | 0.66% |
| 2025-12-04 | 4.76 | 4.71 | -0.07 | -1.46% | 4.70 | 4.77 | 117976 | 5570.23 | 0.60% |
| 2025-12-03 | 4.78 | 4.78 | 0.01 | 0.21% | 4.74 | 4.79 | 143245 | 6826.84 | 0.73% |
| 2025-12-02 | 4.72 | 4.77 | 0.04 | 0.85% | 4.69 | 4.79 | 143492 | 6812.16 | 0.73% |
| 2025-12-01 | 4.67 | 4.73 | 0.05 | 1.07% | 4.66 | 4.76 | 199760 | 9446.52 | 1.02% |
| 2025-11-28 | 4.63 | 4.68 | 0.05 | 1.08% | 4.62 | 4.68 | 111196 | 5181.11 | 0.57% |
| 2025-11-27 | 4.66 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 95957 | 4445.80 | 0.49% |
| 2025-11-26 | 4.64 | 4.66 | 0.03 | 0.65% | 4.63 | 4.70 | 189800 | 8854.86 | 0.97% |
| 2025-11-25 | 4.62 | 4.63 | 0.02 | 0.43% | 4.60 | 4.65 | 179508 | 8296.16 | 0.92% |
| 2025-11-24 | 4.69 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 255909 | 11829.03 | 1.31% |
| 2025-11-21 | 4.79 | 4.66 | -0.14 | -2.92% | 4.65 | 4.80 | 210900 | 9917.17 | 1.08% |
| 2025-11-20 | 4.82 | 4.80 | -0.01 | -0.21% | 4.78 | 4.84 | 136126 | 6546.19 | 0.69% |
| 2025-11-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.77 | 4.89 | 152403 | 7327.28 | 0.78% |
| 2025-11-18 | 4.91 | 4.87 | -0.07 | -1.42% | 4.83 | 4.95 | 190732 | 9291.68 | 0.97% |
| 2025-11-17 | 4.92 | 4.94 | 0.01 | 0.20% | 4.90 | 4.96 | 181916 | 8966.35 | 0.93% |
| 2025-11-14 | 4.94 | 4.93 | -0.03 | -0.60% | 4.92 | 4.99 | 178794 | 8880.49 | 0.91% |
| 2025-11-13 | 4.94 | 4.96 | 0.02 | 0.40% | 4.93 | 4.98 | 179710 | 8904.93 | 0.92% |
| 2025-11-12 | 5.00 | 4.94 | -0.04 | -0.80% | 4.91 | 5.03 | 229443 | 11362.66 | 1.17% |
| 2025-11-11 | 4.94 | 4.98 | 0.05 | 1.01% | 4.92 | 5.00 | 274268 | 13657.62 | 1.40% |
| 2025-11-10 | 4.92 | 4.93 | 0.00 | 0.00% | 4.92 | 4.96 | 238729 | 11781.21 | 1.22% |
| 2025-11-07 | 4.85 | 4.93 | 0.09 | 1.86% | 4.82 | 4.98 | 416942 | 20495.74 | 2.13% |
| 2025-11-06 | 4.84 | 4.84 | 0.03 | 0.62% | 4.82 | 4.89 | 225002 | 10916.74 | 1.15% |
| 2025-11-05 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.83 | 191117 | 9176.60 | 0.98% |
| 2025-11-04 | 4.77 | 4.77 | 0.00 | 0.00% | 4.75 | 4.80 | 123474 | 5896.42 | 0.63% |
| 2025-11-03 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.78 | 138200 | 6569.63 | 0.71% |
| 2025-10-31 | 4.78 | 4.76 | 0.00 | 0.00% | 4.72 | 4.78 | 169962 | 8065.82 | 0.87% |
| 2025-10-30 | 4.79 | 4.76 | -0.05 | -1.04% | 4.75 | 4.80 | 190129 | 9072.49 | 0.97% |
| 2025-10-29 | 4.68 | 4.81 | 0.11 | 2.34% | 4.66 | 4.82 | 428828 | 20466.76 | 2.19% |
| 2025-10-28 | 4.64 | 4.70 | 0.06 | 1.29% | 4.63 | 4.73 | 194237 | 9095.78 | 0.99% |
| 2025-10-27 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.67 | 123871 | 5761.72 | 0.63% |
| 2025-10-24 | 4.68 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 181867 | 8466.05 | 0.93% |
| 2025-10-23 | 4.67 | 4.70 | 0.04 | 0.86% | 4.64 | 4.71 | 145699 | 6809.38 | 0.74% |
| 2025-10-22 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 82891 | 3868.10 | 0.42% |
| 2025-10-21 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 114111 | 5323.77 | 0.58% |
| 2025-10-20 | 4.64 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 96180 | 4450.12 | 0.49% |
| 2025-10-17 | 4.66 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 128073 | 5944.72 | 0.65% |
| 2025-10-16 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.74 | 126468 | 5923.15 | 0.65% |
| 2025-10-15 | 4.71 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 155385 | 7364.89 | 0.79% |
| 2025-10-14 | 4.66 | 4.72 | 0.06 | 1.29% | 4.65 | 4.75 | 199638 | 9401.67 | 1.02% |
| 2025-10-13 | 4.63 | 4.66 | -0.05 | -1.06% | 4.61 | 4.67 | 154374 | 7158.90 | 0.79% |
| 2025-10-10 | 4.67 | 4.71 | 0.05 | 1.07% | 4.65 | 4.72 | 155090 | 7289.05 | 0.79% |
| 2025-10-09 | 4.65 | 4.66 | 0.03 | 0.65% | 4.63 | 4.67 | 115296 | 5370.96 | 0.59% |
| 2025-09-30 | 4.68 | 4.63 | -0.04 | -0.86% | 4.63 | 4.68 | 104100 | 4839.83 | 0.53% |
| 2025-09-29 | 4.66 | 4.67 | 0.01 | 0.21% | 4.60 | 4.70 | 126227 | 5868.64 | 0.64% |
| 2025-09-26 | 4.66 | 4.66 | -0.03 | -0.64% | 4.64 | 4.69 | 80522 | 3755.77 | 0.41% |
| 2025-09-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 138358 | 6510.43 | 0.71% |
| 2025-09-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.60 | 4.72 | 143222 | 6685.08 | 0.73% |
| 2025-09-23 | 4.67 | 4.65 | -0.02 | -0.43% | 4.57 | 4.68 | 151006 | 6957.19 | 0.77% |
| 2025-09-22 | 4.69 | 4.67 | -0.05 | -1.06% | 4.65 | 4.70 | 94597 | 4412.69 | 0.48% |
| 2025-09-19 | 4.67 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 131085 | 6138.59 | 0.67% |
| 2025-09-18 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 209559 | 9849.17 | 1.07% |
| 2025-09-17 | 4.74 | 4.74 | -0.01 | -0.21% | 4.72 | 4.75 | 123885 | 5867.38 | 0.63% |
| 2025-09-16 | 4.77 | 4.75 | 0.00 | 0.00% | 4.72 | 4.79 | 121192 | 5754.41 | 0.62% |
| 2025-09-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.79 | 161965 | 7683.47 | 0.83% |
| 2025-09-12 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 188945 | 9029.16 | 0.96% |
| 2025-09-11 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 152419 | 7246.44 | 0.78% |
| 2025-09-10 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 133231 | 6365.86 | 0.68% |
| 2025-09-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.83 | 138366 | 6648.21 | 0.71% |
| 2025-09-08 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 215426 | 10354.11 | 1.10% |
| 2025-09-05 | 4.71 | 4.80 | 0.09 | 1.91% | 4.69 | 4.80 | 186049 | 8835.40 | 0.95% |
| 2025-09-04 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 118687 | 5580.82 | 0.61% |
| 2025-09-03 | 4.73 | 4.67 | -0.06 | -1.27% | 4.67 | 4.74 | 116928 | 5485.03 | 0.60% |
| 2025-09-02 | 4.76 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 126802 | 6000.30 | 0.65% |
| 2025-09-01 | 4.75 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 129284 | 6123.47 | 0.66% |
| 2025-08-29 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.80 | 140731 | 6709.48 | 0.72% |
| 2025-08-28 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.81 | 190653 | 9062.05 | 0.97% |
| 2025-08-27 | 4.86 | 4.79 | -0.08 | -1.64% | 4.78 | 4.88 | 218346 | 10543.44 | 1.11% |
| 2025-08-26 | 4.87 | 4.87 | 0.00 | 0.00% | 4.84 | 4.89 | 142837 | 6954.41 | 0.73% |
| 2025-08-25 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 239270 | 11675.27 | 1.22% |
| 2025-08-22 | 4.85 | 4.87 | -0.02 | -0.41% | 4.82 | 4.87 | 255055 | 12349.02 | 1.30% |
| 2025-08-21 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.98 | 413000 | 20174.14 | 2.11% |
| 2025-08-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.75 | 4.80 | 133467 | 6369.14 | 0.68% |
| 2025-08-19 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 135674 | 6463.58 | 0.69% |
| 2025-08-18 | 4.81 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 173551 | 8315.53 | 0.89% |
| 2025-08-15 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 173222 | 8263.98 | 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。
