| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 2.96 | 3.00 | 0.02 | 0.67% | 2.95 | 3.06 | 405940 | 12176.18 | 1.67% |
| 2025-07-31 | 3.09 | 2.98 | -0.15 | -4.79% | 2.96 | 3.09 | 639327 | 19174.93 | 2.64% |
| 2025-07-30 | 3.06 | 3.13 | 0.07 | 2.29% | 3.04 | 3.22 | 961789 | 30217.52 | 3.97% |
| 2025-07-29 | 2.93 | 3.06 | 0.13 | 4.44% | 2.92 | 3.07 | 577647 | 17299.50 | 2.38% |
| 2025-07-28 | 3.01 | 2.93 | -0.11 | -3.62% | 2.91 | 3.02 | 533215 | 15655.48 | 2.20% |
| 2025-07-25 | 3.04 | 3.04 | 0.01 | 0.33% | 3.02 | 3.10 | 549073 | 16796.05 | 2.27% |
| 2025-07-24 | 2.95 | 3.03 | 0.05 | 1.68% | 2.92 | 3.04 | 556831 | 16712.87 | 2.30% |
| 2025-07-23 | 3.03 | 2.98 | -0.03 | -1.00% | 2.95 | 3.16 | 989315 | 30158.38 | 4.08% |
| 2025-07-22 | 2.95 | 3.01 | 0.05 | 1.69% | 2.93 | 3.02 | 659922 | 19701.86 | 2.72% |
| 2025-07-21 | 2.93 | 2.96 | 0.03 | 1.02% | 2.93 | 3.01 | 696425 | 20673.53 | 2.87% |
| 2025-07-18 | 2.77 | 2.93 | 0.17 | 6.16% | 2.77 | 2.97 | 1122184 | 32533.94 | 4.63% |
| 2025-07-17 | 2.70 | 2.76 | 0.05 | 1.85% | 2.70 | 2.77 | 392540 | 10788.67 | 1.62% |
| 2025-07-16 | 2.79 | 2.71 | -0.09 | -3.21% | 2.69 | 2.79 | 583188 | 15877.24 | 2.41% |
| 2025-07-15 | 2.75 | 2.80 | 0.07 | 2.56% | 2.75 | 2.82 | 894670 | 24959.08 | 3.69% |
| 2025-07-14 | 2.75 | 2.73 | -0.02 | -0.73% | 2.72 | 2.79 | 339814 | 9361.34 | 1.40% |
| 2025-07-11 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.81 | 512618 | 14131.64 | 2.12% |
| 2025-07-10 | 2.66 | 2.74 | 0.08 | 3.01% | 2.66 | 2.74 | 481986 | 13063.84 | 1.99% |
| 2025-07-09 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.73 | 410954 | 10962.96 | 1.70% |
| 2025-07-08 | 2.60 | 2.66 | 0.06 | 2.31% | 2.57 | 2.66 | 438860 | 11520.58 | 1.81% |
| 2025-07-07 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 341045 | 8854.58 | 1.41% |
| 2025-07-04 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.68 | 650674 | 17097.88 | 2.68% |
| 2025-07-03 | 2.59 | 2.59 | 0.00 | 0.00% | 2.54 | 2.61 | 625502 | 16126.30 | 2.58% |
| 2025-07-02 | 2.46 | 2.59 | 0.12 | 4.86% | 2.45 | 2.63 | 844872 | 21575.68 | 3.49% |
| 2025-07-01 | 2.44 | 2.47 | 0.03 | 1.23% | 2.42 | 2.49 | 350643 | 8630.27 | 1.45% |
| 2025-06-30 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 248615 | 6028.75 | 1.03% |
| 2025-06-27 | 2.43 | 2.43 | 0.01 | 0.41% | 2.42 | 2.46 | 218053 | 5319.05 | 0.90% |
| 2025-06-26 | 2.43 | 2.42 | -0.02 | -0.82% | 2.41 | 2.47 | 216029 | 5274.15 | 0.89% |
| 2025-06-25 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.45 | 251617 | 6087.78 | 1.04% |
| 2025-06-24 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 294125 | 7048.97 | 1.21% |
| 2025-06-23 | 2.33 | 2.38 | 0.03 | 1.28% | 2.32 | 2.38 | 174982 | 4132.34 | 0.72% |
| 2025-06-20 | 2.37 | 2.35 | -0.02 | -0.84% | 2.35 | 2.39 | 119993 | 2839.40 | 0.50% |
| 2025-06-19 | 2.40 | 2.37 | -0.04 | -1.66% | 2.35 | 2.41 | 188424 | 4483.22 | 0.78% |
| 2025-06-18 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.43 | 148187 | 3573.60 | 0.61% |
| 2025-06-17 | 2.41 | 2.43 | 0.03 | 1.25% | 2.39 | 2.43 | 180803 | 4372.80 | 0.75% |
| 2025-06-16 | 2.39 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 125164 | 3008.23 | 0.52% |
| 2025-06-13 | 2.44 | 2.41 | -0.03 | -1.23% | 2.39 | 2.44 | 225260 | 5419.55 | 0.93% |
| 2025-06-12 | 2.46 | 2.44 | -0.03 | -1.21% | 2.42 | 2.47 | 216272 | 5274.86 | 0.89% |
| 2025-06-11 | 2.44 | 2.47 | 0.02 | 0.82% | 2.43 | 2.48 | 238034 | 5873.66 | 0.98% |
| 2025-06-10 | 2.48 | 2.45 | -0.02 | -0.81% | 2.41 | 2.50 | 272655 | 6679.45 | 1.13% |
| 2025-06-09 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.48 | 236230 | 5814.45 | 0.97% |
| 2025-06-06 | 2.44 | 2.45 | 0.01 | 0.41% | 2.44 | 2.48 | 218155 | 5357.84 | 0.90% |
| 2025-06-05 | 2.48 | 2.44 | -0.04 | -1.61% | 2.43 | 2.48 | 237207 | 5810.32 | 0.98% |
| 2025-06-04 | 2.45 | 2.48 | 0.04 | 1.64% | 2.43 | 2.48 | 239639 | 5901.51 | 0.99% |
| 2025-06-03 | 2.48 | 2.44 | -0.06 | -2.40% | 2.42 | 2.49 | 277649 | 6781.53 | 1.15% |
| 2025-05-30 | 2.55 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 146264 | 3668.22 | 0.60% |
| 2025-05-29 | 2.49 | 2.54 | 0.04 | 1.60% | 2.48 | 2.55 | 167209 | 4230.57 | 0.69% |
| 2025-05-28 | 2.56 | 2.50 | -0.06 | -2.34% | 2.49 | 2.57 | 212479 | 5342.32 | 0.88% |
| 2025-05-27 | 2.54 | 2.56 | 0.01 | 0.39% | 2.52 | 2.57 | 171213 | 4352.92 | 0.71% |
| 2025-05-26 | 2.54 | 2.55 | 0.01 | 0.39% | 2.51 | 2.56 | 166668 | 4229.54 | 0.69% |
| 2025-05-23 | 2.57 | 2.54 | -0.04 | -1.55% | 2.54 | 2.61 | 151565 | 3895.79 | 0.63% |
| 2025-05-22 | 2.60 | 2.58 | -0.03 | -1.15% | 2.56 | 2.63 | 171231 | 4431.22 | 0.71% |
| 2025-05-21 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.65 | 134228 | 3518.48 | 0.55% |
| 2025-05-20 | 2.63 | 2.63 | -0.01 | -0.38% | 2.60 | 2.64 | 164201 | 4308.84 | 0.68% |
| 2025-05-19 | 2.57 | 2.64 | 0.07 | 2.72% | 2.56 | 2.65 | 276498 | 7251.15 | 1.14% |
| 2025-05-16 | 2.59 | 2.57 | -0.04 | -1.53% | 2.56 | 2.61 | 137799 | 3557.73 | 0.57% |
| 2025-05-15 | 2.65 | 2.61 | -0.03 | -1.14% | 2.60 | 2.67 | 233048 | 6134.20 | 0.96% |
| 2025-05-14 | 2.60 | 2.64 | 0.04 | 1.54% | 2.58 | 2.64 | 233674 | 6099.18 | 0.96% |
| 2025-05-13 | 2.62 | 2.60 | 0.01 | 0.39% | 2.59 | 2.67 | 273787 | 7180.31 | 1.13% |
| 2025-05-12 | 2.57 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 205209 | 5262.44 | 0.85% |
| 2025-05-09 | 2.60 | 2.55 | -0.06 | -2.30% | 2.55 | 2.60 | 186724 | 4795.76 | 0.77% |
| 2025-05-08 | 2.58 | 2.61 | 0.03 | 1.16% | 2.55 | 2.61 | 188905 | 4903.14 | 0.78% |
| 2025-05-07 | 2.58 | 2.58 | 0.03 | 1.18% | 2.55 | 2.60 | 245781 | 6324.16 | 1.01% |
| 2025-05-06 | 2.48 | 2.55 | 0.09 | 3.66% | 2.47 | 2.55 | 308991 | 7787.93 | 1.27% |
| 2025-04-30 | 2.48 | 2.46 | -0.02 | -0.81% | 2.42 | 2.49 | 235639 | 5789.52 | 0.97% |
| 2025-04-29 | 2.48 | 2.48 | -0.02 | -0.80% | 2.46 | 2.57 | 299945 | 7527.01 | 1.24% |
| 2025-04-28 | 2.47 | 2.50 | 0.05 | 2.04% | 2.44 | 2.54 | 486342 | 12138.64 | 2.01% |
| 2025-04-25 | 2.43 | 2.45 | 0.02 | 0.82% | 2.42 | 2.49 | 308483 | 7601.54 | 1.27% |
| 2025-04-24 | 2.44 | 2.43 | 0.00 | 0.00% | 2.40 | 2.46 | 249452 | 6066.73 | 1.03% |
| 2025-04-23 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.44 | 186187 | 4521.62 | 0.77% |
| 2025-04-22 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.45 | 194666 | 4708.63 | 0.80% |
| 2025-04-21 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.47 | 233379 | 5690.86 | 0.96% |
| 2025-04-18 | 2.41 | 2.42 | 0.02 | 0.83% | 2.38 | 2.45 | 197477 | 4761.03 | 0.81% |
| 2025-04-17 | 2.36 | 2.40 | 0.02 | 0.84% | 2.35 | 2.43 | 188038 | 4510.54 | 0.78% |
| 2025-04-16 | 2.42 | 2.38 | -0.04 | -1.65% | 2.34 | 2.43 | 204871 | 4859.18 | 0.85% |
| 2025-04-15 | 2.48 | 2.42 | -0.04 | -1.63% | 2.40 | 2.48 | 197226 | 4776.98 | 0.81% |
| 2025-04-14 | 2.42 | 2.46 | 0.06 | 2.50% | 2.42 | 2.49 | 267801 | 6577.36 | 1.11% |
| 2025-04-11 | 2.37 | 2.40 | 0.01 | 0.42% | 2.36 | 2.43 | 218786 | 5264.39 | 0.90% |
| 2025-04-10 | 2.40 | 2.39 | 0.03 | 1.27% | 2.38 | 2.45 | 388182 | 9387.86 | 1.60% |
| 2025-04-09 | 2.30 | 2.36 | 0.03 | 1.29% | 2.15 | 2.38 | 498210 | 11300.55 | 2.06% |
| 2025-04-08 | 2.31 | 2.33 | -0.09 | -3.72% | 2.29 | 2.42 | 495300 | 11511.45 | 2.04% |
中南股份(000717)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。
