| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.70 | 302522 | 8114.78 | 1.25% |
| 2025-10-30 | 2.72 | 2.67 | -0.09 | -3.26% | 2.66 | 2.74 | 703868 | 18905.24 | 2.90% |
| 2025-10-29 | 2.76 | 2.76 | 0.01 | 0.36% | 2.70 | 2.76 | 320998 | 8748.14 | 1.32% |
| 2025-10-28 | 2.78 | 2.75 | -0.03 | -1.08% | 2.73 | 2.80 | 294087 | 8120.55 | 1.21% |
| 2025-10-27 | 2.76 | 2.78 | 0.03 | 1.09% | 2.75 | 2.81 | 456860 | 12699.47 | 1.89% |
| 2025-10-24 | 2.86 | 2.75 | -0.11 | -3.85% | 2.75 | 2.87 | 537715 | 14973.07 | 2.22% |
| 2025-10-23 | 2.85 | 2.86 | 0.00 | 0.00% | 2.80 | 2.87 | 292059 | 8271.67 | 1.21% |
| 2025-10-22 | 2.81 | 2.86 | 0.05 | 1.78% | 2.79 | 2.88 | 435888 | 12387.67 | 1.80% |
| 2025-10-21 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.82 | 339045 | 9460.03 | 1.40% |
| 2025-10-20 | 2.74 | 2.76 | 0.03 | 1.10% | 2.73 | 2.78 | 236030 | 6491.76 | 0.97% |
| 2025-10-17 | 2.76 | 2.73 | -0.03 | -1.09% | 2.72 | 2.83 | 348859 | 9672.75 | 1.44% |
| 2025-10-16 | 2.83 | 2.76 | -0.06 | -2.13% | 2.74 | 2.83 | 362255 | 10024.07 | 1.49% |
| 2025-10-15 | 2.80 | 2.82 | 0.01 | 0.36% | 2.79 | 2.86 | 305117 | 8615.57 | 1.26% |
| 2025-10-14 | 2.85 | 2.81 | -0.03 | -1.06% | 2.78 | 2.89 | 422231 | 11999.33 | 1.74% |
| 2025-10-13 | 2.78 | 2.84 | 0.01 | 0.35% | 2.72 | 2.85 | 464289 | 12983.56 | 1.92% |
| 2025-10-10 | 2.77 | 2.83 | 0.05 | 1.80% | 2.74 | 2.85 | 509258 | 14348.55 | 2.10% |
| 2025-10-09 | 2.72 | 2.78 | 0.06 | 2.21% | 2.72 | 2.80 | 411571 | 11383.16 | 1.70% |
| 2025-09-30 | 2.72 | 2.72 | 0.01 | 0.37% | 2.70 | 2.77 | 267877 | 7309.34 | 1.11% |
| 2025-09-29 | 2.68 | 2.71 | 0.04 | 1.50% | 2.60 | 2.72 | 298153 | 7960.47 | 1.23% |
| 2025-09-26 | 2.68 | 2.67 | -0.01 | -0.37% | 2.65 | 2.71 | 256150 | 6874.37 | 1.06% |
| 2025-09-25 | 2.71 | 2.68 | -0.02 | -0.74% | 2.67 | 2.74 | 295830 | 7987.17 | 1.22% |
| 2025-09-24 | 2.69 | 2.70 | 0.00 | 0.00% | 2.66 | 2.72 | 312662 | 8416.09 | 1.29% |
| 2025-09-23 | 2.81 | 2.70 | -0.11 | -3.91% | 2.65 | 2.81 | 495380 | 13374.66 | 2.04% |
| 2025-09-22 | 2.81 | 2.81 | -0.01 | -0.35% | 2.74 | 2.82 | 357432 | 9922.71 | 1.47% |
| 2025-09-19 | 2.91 | 2.82 | -0.09 | -3.09% | 2.79 | 2.95 | 610249 | 17398.80 | 2.52% |
| 2025-09-18 | 2.96 | 2.91 | -0.05 | -1.69% | 2.88 | 3.00 | 658544 | 19423.23 | 2.72% |
| 2025-09-17 | 2.98 | 2.96 | -0.03 | -1.00% | 2.91 | 2.98 | 519120 | 15277.10 | 2.14% |
| 2025-09-16 | 2.95 | 2.99 | 0.03 | 1.01% | 2.92 | 3.00 | 593343 | 17597.97 | 2.45% |
| 2025-09-15 | 2.95 | 2.96 | 0.02 | 0.68% | 2.87 | 2.97 | 588956 | 17199.43 | 2.43% |
| 2025-09-12 | 2.88 | 2.94 | 0.06 | 2.08% | 2.87 | 2.95 | 743800 | 21699.28 | 3.07% |
| 2025-09-11 | 2.87 | 2.88 | 0.01 | 0.35% | 2.80 | 2.89 | 455639 | 12943.79 | 1.88% |
| 2025-09-10 | 2.87 | 2.87 | 0.00 | 0.00% | 2.82 | 2.89 | 377036 | 10748.56 | 1.56% |
| 2025-09-09 | 2.86 | 2.87 | 0.02 | 0.70% | 2.82 | 2.92 | 479510 | 13791.00 | 1.98% |
| 2025-09-08 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.87 | 418874 | 11847.47 | 1.73% |
| 2025-09-05 | 2.78 | 2.79 | 0.02 | 0.72% | 2.73 | 2.80 | 291495 | 8072.00 | 1.20% |
| 2025-09-04 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.80 | 376283 | 10447.28 | 1.55% |
| 2025-09-03 | 2.83 | 2.76 | -0.09 | -3.16% | 2.75 | 2.87 | 386550 | 10824.96 | 1.59% |
| 2025-09-02 | 2.85 | 2.85 | 0.00 | 0.00% | 2.80 | 2.86 | 403435 | 11435.72 | 1.66% |
| 2025-09-01 | 2.81 | 2.85 | 0.04 | 1.42% | 2.73 | 2.87 | 469233 | 13261.29 | 1.94% |
| 2025-08-29 | 2.78 | 2.81 | 0.02 | 0.72% | 2.75 | 2.84 | 458981 | 12867.64 | 1.89% |
| 2025-08-28 | 2.80 | 2.79 | 0.01 | 0.36% | 2.69 | 2.83 | 506592 | 14005.55 | 2.09% |
| 2025-08-27 | 2.92 | 2.78 | -0.14 | -4.79% | 2.78 | 2.93 | 619629 | 17679.82 | 2.56% |
| 2025-08-26 | 2.93 | 2.92 | 0.00 | 0.00% | 2.85 | 2.94 | 333054 | 9657.82 | 1.37% |
| 2025-08-25 | 2.85 | 2.92 | 0.08 | 2.82% | 2.84 | 2.96 | 648820 | 18887.79 | 2.68% |
| 2025-08-22 | 2.85 | 2.84 | -0.02 | -0.70% | 2.80 | 2.87 | 434928 | 12290.55 | 1.79% |
| 2025-08-21 | 2.87 | 2.86 | 0.00 | 0.00% | 2.84 | 2.89 | 268471 | 7689.57 | 1.11% |
| 2025-08-20 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.89 | 410311 | 11716.52 | 1.69% |
| 2025-08-19 | 2.83 | 2.83 | 0.01 | 0.35% | 2.81 | 2.89 | 396318 | 11270.76 | 1.64% |
| 2025-08-18 | 2.86 | 2.82 | -0.04 | -1.40% | 2.81 | 2.88 | 441712 | 12535.72 | 1.82% |
| 2025-08-15 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.88 | 318342 | 9107.14 | 1.31% |
| 2025-08-14 | 2.95 | 2.86 | -0.09 | -3.05% | 2.85 | 2.95 | 321000 | 9300.87 | 1.32% |
| 2025-08-13 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 3.01 | 304227 | 9013.31 | 1.26% |
| 2025-08-12 | 2.99 | 2.97 | -0.01 | -0.34% | 2.94 | 2.99 | 227756 | 6759.13 | 0.94% |
| 2025-08-11 | 2.97 | 2.98 | 0.02 | 0.68% | 2.96 | 3.01 | 333308 | 9954.72 | 1.38% |
| 2025-08-08 | 2.92 | 2.96 | 0.02 | 0.68% | 2.91 | 2.99 | 327913 | 9694.97 | 1.35% |
| 2025-08-07 | 2.97 | 2.94 | -0.03 | -1.01% | 2.87 | 2.98 | 504991 | 14734.73 | 2.08% |
| 2025-08-06 | 3.03 | 2.97 | -0.06 | -1.98% | 2.94 | 3.03 | 707282 | 21074.88 | 2.92% |
| 2025-08-05 | 2.99 | 3.03 | 0.04 | 1.34% | 2.98 | 3.04 | 302901 | 9136.37 | 1.25% |
| 2025-08-04 | 2.97 | 2.99 | -0.01 | -0.33% | 2.89 | 3.00 | 337839 | 10001.98 | 1.39% |
| 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% |
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。
