| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.87 | 10.00 | 0.06 | 0.60% | 9.86 | 10.18 | 57088 | 5695.98 | 1.84% |
| 2025-04-02 | 10.04 | 9.94 | -0.14 | -1.39% | 9.70 | 10.22 | 111471 | 11203.57 | 3.59% |
| 2025-04-01 | 9.57 | 10.08 | 0.57 | 5.99% | 9.57 | 10.46 | 174033 | 17873.55 | 5.60% |
| 2025-03-31 | 9.67 | 9.51 | -0.18 | -1.86% | 9.39 | 9.67 | 45376 | 4314.02 | 1.46% |
| 2025-03-28 | 9.91 | 9.69 | -0.22 | -2.22% | 9.65 | 10.10 | 49527 | 4884.77 | 1.59% |
| 2025-03-27 | 9.97 | 9.91 | 0.00 | 0.00% | 9.75 | 10.04 | 33799 | 3339.04 | 1.09% |
| 2025-03-26 | 9.65 | 9.91 | 0.22 | 2.27% | 9.65 | 10.15 | 49412 | 4940.89 | 1.59% |
| 2025-03-25 | 9.92 | 9.69 | -0.23 | -2.32% | 9.65 | 9.96 | 44265 | 4329.75 | 1.42% |
| 2025-03-24 | 10.53 | 9.92 | -0.35 | -3.41% | 9.74 | 10.60 | 85829 | 8673.40 | 2.76% |
| 2025-03-21 | 10.19 | 10.27 | 0.08 | 0.79% | 10.07 | 10.54 | 61488 | 6311.96 | 1.98% |
| 2025-03-20 | 10.37 | 10.19 | -0.18 | -1.74% | 10.12 | 10.43 | 46466 | 4733.30 | 1.50% |
| 2025-03-19 | 10.22 | 10.37 | 0.09 | 0.88% | 10.16 | 10.51 | 63833 | 6611.36 | 2.05% |
| 2025-03-18 | 10.25 | 10.28 | 0.05 | 0.49% | 10.11 | 10.38 | 48378 | 4944.14 | 1.56% |
| 2025-03-17 | 10.26 | 10.23 | -0.02 | -0.20% | 10.05 | 10.37 | 52015 | 5303.55 | 1.67% |
| 2025-03-14 | 10.37 | 10.25 | -0.03 | -0.29% | 9.96 | 10.37 | 56668 | 5758.52 | 1.82% |
| 2025-03-13 | 10.40 | 10.28 | -0.17 | -1.63% | 10.10 | 10.51 | 75939 | 7813.70 | 2.44% |
| 2025-03-12 | 10.80 | 10.45 | -0.26 | -2.43% | 10.41 | 10.93 | 79437 | 8485.25 | 2.56% |
| 2025-03-11 | 10.60 | 10.71 | -0.03 | -0.28% | 10.54 | 11.00 | 65672 | 7023.61 | 2.11% |
| 2025-03-10 | 10.86 | 10.74 | -0.15 | -1.38% | 10.70 | 11.14 | 121460 | 13253.95 | 3.91% |
| 2025-03-07 | 10.07 | 10.89 | 0.81 | 8.04% | 10.05 | 10.98 | 142730 | 15062.14 | 4.59% |
| 2025-03-06 | 10.15 | 10.08 | 0.04 | 0.40% | 9.98 | 10.24 | 52536 | 5300.78 | 1.69% |
| 2025-03-05 | 9.97 | 10.04 | -0.01 | -0.10% | 9.87 | 10.33 | 74325 | 7489.95 | 2.39% |
| 2025-03-04 | 9.55 | 10.05 | 0.31 | 3.18% | 9.55 | 10.05 | 85898 | 8502.07 | 2.76% |
| 2025-03-03 | 9.42 | 9.74 | 0.31 | 3.29% | 9.41 | 10.28 | 106424 | 10547.39 | 3.43% |
| 2025-02-28 | 9.27 | 9.43 | 0.07 | 0.75% | 9.27 | 9.57 | 97391 | 9217.05 | 3.13% |
| 2025-02-27 | 9.10 | 9.36 | 0.21 | 2.30% | 9.02 | 9.65 | 108330 | 10147.82 | 3.49% |
| 2025-02-26 | 9.33 | 9.15 | -0.17 | -1.82% | 9.01 | 9.40 | 85174 | 7799.17 | 2.74% |
| 2025-02-25 | 9.45 | 9.32 | -0.06 | -0.64% | 9.23 | 9.48 | 58734 | 5495.44 | 1.89% |
| 2025-02-24 | 9.25 | 9.38 | 0.11 | 1.19% | 9.17 | 9.49 | 51957 | 4855.35 | 1.67% |
| 2025-02-21 | 9.29 | 9.27 | -0.08 | -0.86% | 9.10 | 9.43 | 40251 | 3711.18 | 1.30% |
| 2025-02-20 | 9.31 | 9.35 | 0.00 | 0.00% | 9.26 | 9.50 | 50041 | 4688.20 | 1.61% |
| 2025-02-19 | 9.27 | 9.35 | 0.23 | 2.52% | 9.13 | 9.55 | 59600 | 5590.82 | 1.92% |
| 2025-02-18 | 9.37 | 9.12 | -0.22 | -2.36% | 9.03 | 9.40 | 49018 | 4517.97 | 1.58% |
| 2025-02-17 | 9.65 | 9.34 | -0.30 | -3.11% | 9.25 | 9.78 | 82360 | 7806.65 | 2.65% |
| 2025-02-14 | 9.45 | 9.64 | 0.22 | 2.34% | 9.35 | 9.65 | 51606 | 4942.66 | 1.66% |
| 2025-02-13 | 9.32 | 9.42 | 0.10 | 1.07% | 9.31 | 9.59 | 42650 | 4030.08 | 1.37% |
| 2025-02-12 | 9.34 | 9.32 | -0.01 | -0.11% | 9.26 | 9.50 | 30028 | 2812.35 | 0.97% |
| 2025-02-11 | 9.53 | 9.33 | -0.20 | -2.10% | 9.33 | 9.58 | 32201 | 3025.30 | 1.04% |
| 2025-02-10 | 9.25 | 9.53 | 0.29 | 3.14% | 9.16 | 9.55 | 52000 | 4893.46 | 1.67% |
| 2025-02-07 | 9.07 | 9.24 | 0.17 | 1.87% | 9.07 | 9.46 | 46335 | 4283.57 | 1.49% |
| 2025-02-06 | 9.00 | 9.07 | 0.04 | 0.44% | 8.93 | 9.12 | 25357 | 2293.97 | 0.82% |
| 2025-02-05 | 8.88 | 9.03 | 0.18 | 2.03% | 8.88 | 9.09 | 24558 | 2207.89 | 0.79% |
| 2025-01-27 | 8.82 | 8.85 | 0.02 | 0.23% | 8.82 | 9.13 | 29147 | 2620.50 | 0.94% |
| 2025-01-24 | 8.83 | 8.83 | 0.08 | 0.91% | 8.66 | 8.93 | 27297 | 2407.00 | 0.88% |
| 2025-01-23 | 9.16 | 8.75 | -0.28 | -3.10% | 8.75 | 9.21 | 41593 | 3741.84 | 1.34% |
| 2025-01-22 | 9.10 | 9.03 | 0.04 | 0.44% | 8.97 | 9.66 | 50458 | 4614.47 | 1.62% |
| 2025-01-21 | 9.18 | 8.99 | -0.20 | -2.18% | 8.90 | 9.28 | 30580 | 2750.06 | 0.98% |
| 2025-01-20 | 9.22 | 9.19 | -0.02 | -0.22% | 9.07 | 9.25 | 28358 | 2599.26 | 0.91% |
| 2025-01-17 | 8.93 | 9.21 | 0.23 | 2.56% | 8.83 | 9.22 | 63849 | 5762.24 | 2.06% |
| 2025-01-16 | 8.88 | 8.98 | 0.10 | 1.13% | 8.88 | 9.36 | 85343 | 7763.51 | 2.75% |
| 2025-01-15 | 8.60 | 8.88 | 0.20 | 2.30% | 8.60 | 9.04 | 97638 | 8593.27 | 3.14% |
| 2025-01-14 | 7.96 | 8.68 | 0.79 | 10.01% | 7.96 | 8.68 | 63317 | 5441.71 | 2.04% |
| 2025-01-13 | 7.75 | 7.89 | 0.00 | 0.00% | 7.61 | 7.90 | 23720 | 1847.63 | 0.76% |
| 2025-01-10 | 8.10 | 7.89 | -0.26 | -3.19% | 7.84 | 8.19 | 31143 | 2487.46 | 1.00% |
| 2025-01-09 | 8.00 | 8.15 | 0.09 | 1.12% | 7.92 | 8.20 | 29207 | 2366.19 | 0.94% |
| 2025-01-08 | 8.10 | 8.06 | -0.04 | -0.49% | 7.82 | 8.15 | 35366 | 2830.25 | 1.14% |
| 2025-01-07 | 7.78 | 8.10 | 0.35 | 4.52% | 7.71 | 8.24 | 49310 | 3904.17 | 1.59% |
| 2025-01-06 | 7.60 | 7.75 | -0.13 | -1.65% | 7.50 | 7.93 | 60455 | 4687.51 | 1.95% |
| 2025-01-03 | 8.57 | 7.88 | -0.37 | -4.48% | 7.87 | 8.72 | 104870 | 8707.02 | 3.38% |
| 2025-01-02 | 8.33 | 8.25 | -0.10 | -1.20% | 8.22 | 8.52 | 39067 | 3267.90 | 1.26% |
| 2024-12-31 | 8.85 | 8.35 | -0.41 | -4.68% | 8.35 | 8.92 | 43013 | 3694.09 | 1.38% |
| 2024-12-30 | 8.66 | 8.76 | 0.11 | 1.27% | 8.53 | 8.92 | 71565 | 6281.95 | 2.30% |
| 2024-12-27 | 8.32 | 8.65 | 0.33 | 3.97% | 8.26 | 8.84 | 58965 | 5087.65 | 1.90% |
| 2024-12-26 | 8.27 | 8.32 | -0.03 | -0.36% | 8.25 | 8.44 | 37254 | 3100.21 | 1.20% |
| 2024-12-25 | 8.74 | 8.35 | -0.24 | -2.79% | 8.10 | 8.84 | 39071 | 3280.61 | 1.26% |
| 2024-12-24 | 8.85 | 8.59 | -0.26 | -2.94% | 8.39 | 8.85 | 65709 | 5642.49 | 2.12% |
| 2024-12-23 | 9.36 | 8.85 | -0.81 | -8.39% | 8.74 | 9.45 | 91316 | 8232.88 | 2.94% |
| 2024-12-20 | 9.75 | 9.66 | -0.16 | -1.63% | 9.59 | 9.89 | 47020 | 4582.49 | 1.51% |
| 2024-12-19 | 9.70 | 9.82 | 0.05 | 0.51% | 9.59 | 9.99 | 38154 | 3724.33 | 1.23% |
| 2024-12-18 | 9.71 | 9.77 | 0.06 | 0.62% | 9.50 | 9.85 | 33209 | 3220.64 | 1.07% |
| 2024-12-17 | 10.09 | 9.71 | -0.38 | -3.77% | 9.63 | 10.22 | 42391 | 4170.01 | 1.36% |
| 2024-12-16 | 10.16 | 10.09 | -0.10 | -0.98% | 10.01 | 10.30 | 35773 | 3627.70 | 1.15% |
| 2024-12-13 | 10.49 | 10.19 | -0.36 | -3.41% | 10.19 | 10.50 | 44634 | 4614.83 | 1.44% |
| 2024-12-12 | 10.42 | 10.55 | 0.13 | 1.25% | 10.29 | 10.56 | 48253 | 5030.73 | 1.55% |
| 2024-12-11 | 10.58 | 10.42 | -0.08 | -0.76% | 10.40 | 10.59 | 40509 | 4237.69 | 1.30% |
| 2024-12-10 | 10.85 | 10.50 | -0.07 | -0.66% | 10.50 | 10.97 | 63429 | 6755.67 | 2.04% |
| 2024-12-09 | 10.76 | 10.57 | -0.17 | -1.58% | 10.54 | 11.03 | 67867 | 7291.26 | 2.18% |
| 2024-12-06 | 10.66 | 10.74 | 0.07 | 0.66% | 10.41 | 10.86 | 63456 | 6750.57 | 2.04% |
| 2024-12-05 | 10.63 | 10.67 | 0.03 | 0.28% | 10.26 | 10.73 | 75885 | 7991.25 | 2.44% |
| 2024-12-04 | 10.55 | 10.64 | -0.04 | -0.37% | 10.50 | 11.27 | 79278 | 8551.62 | 2.55% |
南华生物(000504)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。
