| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 4.63 | 4.65 | 0.03 | 0.65% | 4.61 | 4.65 | 99353 | 4605.94 | 0.51% |
| 2025-06-30 | 4.62 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 75307 | 3474.15 | 0.38% |
| 2025-06-27 | 4.62 | 4.61 | 0.00 | 0.00% | 4.61 | 4.65 | 65081 | 3009.43 | 0.33% |
| 2025-06-26 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.63 | 76725 | 3539.59 | 0.39% |
| 2025-06-25 | 4.59 | 4.63 | 0.03 | 0.65% | 4.58 | 4.63 | 92779 | 4273.99 | 0.47% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 74426 | 3412.10 | 0.38% |
| 2025-06-23 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 70362 | 3202.23 | 0.36% |
| 2025-06-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 51815 | 2363.81 | 0.26% |
| 2025-06-19 | 4.58 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 62757 | 2859.50 | 0.32% |
| 2025-06-18 | 4.58 | 4.57 | -0.03 | -0.65% | 4.57 | 4.60 | 42081 | 1927.05 | 0.21% |
| 2025-06-17 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 47188 | 2168.96 | 0.24% |
| 2025-06-16 | 4.55 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 76600 | 3507.08 | 0.39% |
| 2025-06-13 | 4.65 | 4.57 | -0.08 | -1.72% | 4.57 | 4.66 | 154435 | 7112.84 | 0.79% |
| 2025-06-12 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.69 | 89441 | 4164.54 | 0.46% |
| 2025-06-11 | 4.68 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 68327 | 3203.09 | 0.35% |
| 2025-06-10 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 67982 | 3176.12 | 0.35% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 55921 | 2624.62 | 0.29% |
| 2025-06-06 | 4.66 | 4.70 | 0.04 | 0.86% | 4.66 | 4.70 | 73669 | 3452.75 | 0.38% |
| 2025-06-05 | 4.68 | 4.66 | -0.01 | -0.21% | 4.65 | 4.68 | 54263 | 2530.03 | 0.28% |
| 2025-06-04 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.68 | 57231 | 2668.47 | 0.29% |
| 2025-06-03 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.69 | 65965 | 3071.23 | 0.34% |
| 2025-05-30 | 4.68 | 4.69 | 0.00 | 0.00% | 4.66 | 4.70 | 55698 | 2607.64 | 0.28% |
| 2025-05-29 | 4.65 | 4.69 | 0.05 | 1.08% | 4.63 | 4.70 | 68947 | 3225.76 | 0.35% |
| 2025-05-28 | 4.66 | 4.64 | -0.01 | -0.22% | 4.63 | 4.67 | 60425 | 2807.56 | 0.31% |
| 2025-05-27 | 4.64 | 4.65 | 0.00 | 0.00% | 4.62 | 4.66 | 62635 | 2907.12 | 0.32% |
| 2025-05-26 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 55657 | 2587.71 | 0.28% |
| 2025-05-23 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 100532 | 4698.36 | 0.51% |
| 2025-05-22 | 4.75 | 4.70 | -0.05 | -1.05% | 4.69 | 4.75 | 117611 | 5542.45 | 0.60% |
| 2025-05-21 | 4.76 | 4.75 | -0.01 | -0.21% | 4.75 | 4.77 | 64449 | 3066.39 | 0.33% |
| 2025-05-20 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.80 | 85959 | 4097.62 | 0.44% |
| 2025-05-19 | 4.77 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 62424 | 2984.37 | 0.32% |
| 2025-05-16 | 4.79 | 4.76 | -0.03 | -0.63% | 4.76 | 4.80 | 70204 | 3351.54 | 0.36% |
| 2025-05-15 | 4.82 | 4.79 | -0.03 | -0.62% | 4.79 | 4.83 | 75923 | 3650.02 | 0.39% |
| 2025-05-14 | 4.79 | 4.82 | 0.03 | 0.63% | 4.76 | 4.83 | 116862 | 5609.33 | 0.60% |
| 2025-05-13 | 4.82 | 4.79 | -0.01 | -0.21% | 4.79 | 4.85 | 100950 | 4859.87 | 0.52% |
| 2025-05-12 | 4.81 | 4.80 | 0.01 | 0.21% | 4.77 | 4.82 | 93792 | 4490.69 | 0.48% |
| 2025-05-09 | 4.83 | 4.79 | -0.04 | -0.83% | 4.78 | 4.84 | 98071 | 4709.28 | 0.50% |
| 2025-05-08 | 4.83 | 4.83 | -0.02 | -0.41% | 4.83 | 4.87 | 81383 | 3941.59 | 0.42% |
| 2025-05-07 | 4.82 | 4.85 | 0.06 | 1.25% | 4.80 | 4.88 | 132069 | 6388.28 | 0.67% |
| 2025-05-06 | 4.76 | 4.79 | 0.05 | 1.05% | 4.75 | 4.80 | 98609 | 4713.81 | 0.50% |
| 2025-04-30 | 4.75 | 4.74 | -0.02 | -0.42% | 4.74 | 4.78 | 80018 | 3802.51 | 0.41% |
| 2025-04-29 | 4.79 | 4.76 | -0.04 | -0.83% | 4.76 | 4.80 | 90582 | 4325.55 | 0.46% |
| 2025-04-28 | 4.83 | 4.80 | -0.02 | -0.41% | 4.75 | 4.83 | 89586 | 4282.77 | 0.46% |
| 2025-04-25 | 4.81 | 4.82 | 0.01 | 0.21% | 4.80 | 4.85 | 79819 | 3857.47 | 0.41% |
| 2025-04-24 | 4.80 | 4.81 | 0.01 | 0.21% | 4.76 | 4.83 | 90169 | 4325.12 | 0.46% |
| 2025-04-23 | 4.83 | 4.80 | -0.02 | -0.41% | 4.79 | 4.85 | 72401 | 3484.70 | 0.37% |
| 2025-04-22 | 4.81 | 4.82 | 0.00 | 0.00% | 4.80 | 4.85 | 82013 | 3954.22 | 0.42% |
| 2025-04-21 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.83 | 55020 | 2648.85 | 0.28% |
| 2025-04-18 | 4.84 | 4.82 | -0.01 | -0.21% | 4.79 | 4.84 | 52141 | 2507.79 | 0.27% |
| 2025-04-17 | 4.79 | 4.83 | 0.02 | 0.42% | 4.78 | 4.86 | 82392 | 3983.45 | 0.42% |
| 2025-04-16 | 4.79 | 4.81 | -0.01 | -0.21% | 4.77 | 4.82 | 72558 | 3479.84 | 0.37% |
| 2025-04-15 | 4.83 | 4.82 | -0.02 | -0.41% | 4.79 | 4.83 | 79390 | 3817.46 | 0.41% |
| 2025-04-14 | 4.83 | 4.84 | 0.02 | 0.41% | 4.81 | 4.86 | 101759 | 4913.47 | 0.52% |
| 2025-04-11 | 4.78 | 4.82 | 0.00 | 0.00% | 4.76 | 4.85 | 79373 | 3826.06 | 0.41% |
| 2025-04-10 | 4.81 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 142872 | 6883.11 | 0.73% |
| 2025-04-09 | 4.72 | 4.79 | 0.03 | 0.63% | 4.63 | 4.80 | 165243 | 7794.55 | 0.84% |
| 2025-04-08 | 4.58 | 4.76 | 0.18 | 3.93% | 4.58 | 4.80 | 296530 | 14064.03 | 1.51% |
| 2025-04-07 | 4.88 | 4.58 | -0.45 | -8.95% | 4.54 | 4.92 | 363312 | 17105.54 | 1.85% |
| 2025-04-03 | 4.96 | 5.03 | 0.04 | 0.80% | 4.96 | 5.04 | 122321 | 6131.79 | 0.62% |
| 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% |
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。
