| 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 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.57 | 280612 | 12682.74 | 1.43% |
| 2026-03-24 | 4.43 | 4.45 | 0.07 | 1.60% | 4.36 | 4.46 | 263144 | 11635.49 | 1.34% |
| 2026-03-23 | 4.51 | 4.38 | -0.17 | -3.74% | 4.35 | 4.54 | 453527 | 20161.87 | 2.31% |
| 2026-03-20 | 4.68 | 4.55 | -0.08 | -1.73% | 4.55 | 4.69 | 327921 | 15087.32 | 1.67% |
| 2026-03-19 | 4.71 | 4.63 | -0.11 | -2.32% | 4.61 | 4.72 | 307303 | 14307.04 | 1.57% |
| 2026-03-18 | 4.82 | 4.74 | -0.07 | -1.46% | 4.71 | 4.85 | 283412 | 13474.72 | 1.45% |
| 2026-03-17 | 4.84 | 4.81 | -0.01 | -0.21% | 4.81 | 4.92 | 308690 | 15012.36 | 1.58% |
| 2026-03-16 | 4.85 | 4.82 | -0.05 | -1.03% | 4.78 | 4.91 | 333979 | 16118.64 | 1.70% |
| 2026-03-13 | 4.91 | 4.87 | -0.07 | -1.42% | 4.85 | 4.96 | 411411 | 20191.98 | 2.10% |
| 2026-03-12 | 4.90 | 4.94 | 0.00 | 0.00% | 4.87 | 4.95 | 415989 | 20468.79 | 2.12% |
| 2026-03-11 | 4.85 | 4.94 | 0.08 | 1.65% | 4.78 | 4.94 | 553002 | 26951.21 | 2.82% |
| 2026-03-10 | 4.85 | 4.86 | 0.02 | 0.41% | 4.80 | 4.91 | 424979 | 20609.59 | 2.17% |
| 2026-03-09 | 4.88 | 4.84 | 0.00 | 0.00% | 4.79 | 4.90 | 486680 | 23569.42 | 2.48% |
| 2026-03-06 | 4.79 | 4.84 | 0.03 | 0.62% | 4.75 | 4.85 | 403301 | 19438.69 | 2.06% |
| 2026-03-05 | 4.87 | 4.81 | 0.03 | 0.63% | 4.78 | 4.91 | 444376 | 21399.12 | 2.27% |
| 2026-03-04 | 4.76 | 4.78 | -0.05 | -1.04% | 4.74 | 4.86 | 418796 | 20055.41 | 2.14% |
| 2026-03-03 | 4.94 | 4.83 | -0.10 | -2.03% | 4.80 | 4.98 | 558166 | 27229.74 | 2.85% |
| 2026-03-02 | 4.95 | 4.93 | -0.10 | -1.99% | 4.88 | 5.00 | 602257 | 29734.09 | 3.07% |
| 2026-02-27 | 5.01 | 5.03 | -0.01 | -0.20% | 4.97 | 5.06 | 735121 | 36908.80 | 3.75% |
| 2026-02-26 | 5.18 | 5.04 | -0.14 | -2.70% | 5.00 | 5.27 | 1420602 | 71862.49 | 7.25% |
| 2026-02-25 | 4.70 | 5.18 | 0.47 | 9.98% | 4.68 | 5.18 | 1072319 | 54434.28 | 5.47% |
| 2026-02-24 | 4.61 | 4.71 | 0.16 | 3.52% | 4.59 | 4.73 | 336298 | 15728.54 | 1.72% |
| 2026-02-13 | 4.67 | 4.55 | -0.12 | -2.57% | 4.54 | 4.68 | 339297 | 15573.72 | 1.73% |
| 2026-02-12 | 4.74 | 4.67 | -0.12 | -2.51% | 4.66 | 4.76 | 324425 | 15268.95 | 1.66% |
| 2026-02-11 | 4.71 | 4.79 | 0.08 | 1.70% | 4.69 | 4.84 | 349982 | 16784.71 | 1.79% |
| 2026-02-10 | 4.78 | 4.71 | -0.05 | -1.05% | 4.70 | 4.79 | 223071 | 10539.64 | 1.14% |
| 2026-02-09 | 4.71 | 4.76 | 0.11 | 2.37% | 4.70 | 4.85 | 404825 | 19369.99 | 2.07% |
| 2026-02-06 | 4.69 | 4.65 | -0.04 | -0.85% | 4.64 | 4.72 | 260185 | 12182.64 | 1.33% |
| 2026-02-05 | 4.75 | 4.69 | -0.08 | -1.68% | 4.66 | 4.76 | 299526 | 14099.45 | 1.53% |
| 2026-02-04 | 4.55 | 4.77 | 0.22 | 4.84% | 4.54 | 4.77 | 503406 | 23616.50 | 2.57% |
| 2026-02-03 | 4.50 | 4.55 | 0.09 | 2.02% | 4.48 | 4.57 | 290019 | 13124.83 | 1.48% |
| 2026-02-02 | 4.60 | 4.46 | -0.19 | -4.09% | 4.45 | 4.62 | 430992 | 19514.70 | 2.20% |
| 2026-01-30 | 4.68 | 4.65 | -0.06 | -1.27% | 4.57 | 4.72 | 224317 | 10392.04 | 1.14% |
| 2026-01-29 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.73 | 246183 | 11555.05 | 1.26% |
| 2026-01-28 | 4.62 | 4.67 | 0.03 | 0.65% | 4.59 | 4.71 | 261076 | 12180.96 | 1.33% |
| 2026-01-27 | 4.64 | 4.64 | -0.03 | -0.64% | 4.56 | 4.67 | 219614 | 10129.79 | 1.12% |
| 2026-01-26 | 4.72 | 4.67 | -0.04 | -0.85% | 4.64 | 4.73 | 317719 | 14851.04 | 1.62% |
| 2026-01-23 | 4.60 | 4.71 | 0.12 | 2.61% | 4.58 | 4.77 | 472132 | 22063.99 | 2.41% |
| 2026-01-22 | 4.50 | 4.59 | 0.10 | 2.23% | 4.48 | 4.60 | 361524 | 16458.99 | 1.85% |
| 2026-01-21 | 4.50 | 4.49 | -0.02 | -0.44% | 4.46 | 4.51 | 194219 | 8710.22 | 0.99% |
| 2026-01-20 | 4.47 | 4.51 | 0.05 | 1.12% | 4.45 | 4.51 | 192801 | 8637.72 | 0.98% |
| 2026-01-19 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.49 | 144253 | 6440.55 | 0.74% |
| 2026-01-16 | 4.50 | 4.45 | -0.04 | -0.89% | 4.43 | 4.50 | 190134 | 8482.50 | 0.97% |
| 2026-01-15 | 4.49 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 144530 | 6480.66 | 0.74% |
| 2026-01-14 | 4.52 | 4.48 | -0.04 | -0.88% | 4.46 | 4.55 | 247869 | 11182.59 | 1.27% |
| 2026-01-13 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.55 | 227569 | 10298.53 | 1.16% |
| 2026-01-12 | 4.51 | 4.55 | 0.04 | 0.89% | 4.50 | 4.55 | 235260 | 10652.03 | 1.20% |
| 2026-01-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 178048 | 8028.51 | 0.91% |
| 2026-01-08 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 184927 | 8342.19 | 0.94% |
| 2026-01-07 | 4.56 | 4.50 | -0.03 | -0.66% | 4.50 | 4.57 | 192975 | 8721.94 | 0.98% |
| 2026-01-06 | 4.45 | 4.53 | 0.08 | 1.80% | 4.42 | 4.54 | 221987 | 9973.92 | 1.13% |
| 2026-01-05 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.45 | 171043 | 7586.69 | 0.87% |
| 2025-12-31 | 4.46 | 4.43 | -0.01 | -0.23% | 4.41 | 4.46 | 102748 | 4556.99 | 0.52% |
| 2025-12-30 | 4.48 | 4.44 | -0.05 | -1.11% | 4.43 | 4.49 | 146190 | 6514.73 | 0.75% |
| 2025-12-29 | 4.50 | 4.49 | -0.01 | -0.22% | 4.48 | 4.52 | 128409 | 5780.56 | 0.66% |
| 2025-12-26 | 4.50 | 4.50 | 0.01 | 0.22% | 4.48 | 4.53 | 133946 | 6045.35 | 0.68% |
| 2025-12-25 | 4.50 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 109567 | 4921.96 | 0.56% |
| 2025-12-24 | 4.44 | 4.49 | 0.04 | 0.90% | 4.43 | 4.50 | 149183 | 6677.95 | 0.76% |
| 2025-12-23 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.48 | 138001 | 6150.37 | 0.70% |
| 2025-12-22 | 4.47 | 4.47 | 0.01 | 0.22% | 4.46 | 4.50 | 138743 | 6215.03 | 0.71% |
| 2025-12-19 | 4.43 | 4.46 | 0.03 | 0.68% | 4.43 | 4.48 | 155040 | 6922.62 | 0.79% |
| 2025-12-18 | 4.43 | 4.43 | 0.00 | 0.00% | 4.42 | 4.46 | 140225 | 6227.09 | 0.72% |
| 2025-12-17 | 4.43 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 179090 | 7891.53 | 0.91% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.38 | 4.45 | 186533 | 8235.67 | 0.95% |
| 2025-12-15 | 4.51 | 4.45 | -0.12 | -2.63% | 4.44 | 4.51 | 326648 | 14563.28 | 1.67% |
| 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% |
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。
