| 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 | 2.68 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 122298 | 3292.70 | 0.50% |
| 2025-04-02 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.75 | 200393 | 5393.91 | 0.83% |
| 2025-04-01 | 2.71 | 2.68 | -0.03 | -1.11% | 2.66 | 2.73 | 226157 | 6102.75 | 0.93% |
| 2025-03-31 | 2.80 | 2.71 | -0.11 | -3.90% | 2.70 | 2.80 | 278066 | 7609.15 | 1.15% |
| 2025-03-28 | 2.82 | 2.82 | 0.00 | 0.00% | 2.79 | 2.84 | 224244 | 6306.50 | 0.93% |
| 2025-03-27 | 2.85 | 2.82 | -0.04 | -1.40% | 2.80 | 2.88 | 259726 | 7349.71 | 1.07% |
| 2025-03-26 | 2.90 | 2.86 | -0.05 | -1.72% | 2.85 | 2.91 | 382330 | 10996.15 | 1.58% |
| 2025-03-25 | 2.93 | 2.91 | -0.07 | -2.35% | 2.89 | 2.99 | 497658 | 14633.20 | 2.05% |
| 2025-03-24 | 2.85 | 2.98 | 0.12 | 4.20% | 2.78 | 3.02 | 923357 | 26681.48 | 3.81% |
| 2025-03-21 | 2.84 | 2.86 | 0.00 | 0.00% | 2.84 | 2.95 | 432762 | 12522.71 | 1.79% |
| 2025-03-20 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.92 | 328167 | 9451.40 | 1.35% |
| 2025-03-19 | 2.93 | 2.86 | -0.07 | -2.39% | 2.85 | 2.93 | 357133 | 10268.39 | 1.47% |
| 2025-03-18 | 2.95 | 2.93 | -0.02 | -0.68% | 2.90 | 2.97 | 307520 | 9015.47 | 1.27% |
| 2025-03-17 | 2.93 | 2.95 | 0.02 | 0.68% | 2.93 | 3.02 | 484336 | 14380.04 | 2.00% |
| 2025-03-14 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 405283 | 11827.21 | 1.67% |
| 2025-03-13 | 2.91 | 2.92 | 0.01 | 0.34% | 2.83 | 2.93 | 460262 | 13203.78 | 1.90% |
| 2025-03-12 | 2.94 | 2.91 | -0.02 | -0.68% | 2.89 | 2.96 | 393340 | 11467.65 | 1.62% |
| 2025-03-11 | 2.91 | 2.93 | -0.02 | -0.68% | 2.88 | 2.94 | 414162 | 12028.28 | 1.71% |
| 2025-03-10 | 3.03 | 2.95 | -0.09 | -2.96% | 2.93 | 3.05 | 540868 | 16079.48 | 2.23% |
| 2025-03-07 | 2.98 | 3.04 | 0.06 | 2.01% | 2.97 | 3.08 | 1024770 | 31123.53 | 4.23% |
| 2025-03-06 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 619772 | 18490.86 | 2.56% |
| 2025-03-05 | 2.95 | 2.99 | 0.01 | 0.34% | 2.86 | 2.99 | 806311 | 23497.43 | 3.33% |
| 2025-03-04 | 2.92 | 2.98 | 0.03 | 1.02% | 2.90 | 3.09 | 995591 | 29846.13 | 4.11% |
| 2025-03-03 | 2.95 | 2.95 | 0.02 | 0.68% | 2.89 | 3.00 | 774359 | 22889.43 | 3.20% |
| 2025-02-28 | 3.03 | 2.93 | -0.09 | -2.98% | 2.92 | 3.10 | 1234661 | 37074.67 | 5.09% |
| 2025-02-27 | 3.11 | 3.02 | -0.04 | -1.31% | 2.95 | 3.14 | 1997884 | 60906.34 | 8.24% |
| 2025-02-26 | 2.79 | 3.06 | 0.28 | 10.07% | 2.79 | 3.06 | 1438121 | 42538.07 | 5.93% |
| 2025-02-25 | 2.76 | 2.78 | -0.01 | -0.36% | 2.73 | 2.81 | 490861 | 13623.19 | 2.03% |
| 2025-02-24 | 2.71 | 2.79 | 0.08 | 2.95% | 2.70 | 2.83 | 782139 | 21768.03 | 3.23% |
| 2025-02-21 | 2.73 | 2.71 | -0.03 | -1.09% | 2.68 | 2.76 | 433527 | 11727.52 | 1.79% |
| 2025-02-20 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 401415 | 10924.83 | 1.66% |
| 2025-02-19 | 2.71 | 2.72 | 0.02 | 0.74% | 2.69 | 2.73 | 381659 | 10339.78 | 1.57% |
| 2025-02-18 | 2.79 | 2.70 | -0.10 | -3.57% | 2.69 | 2.80 | 526382 | 14412.30 | 2.17% |
| 2025-02-17 | 2.72 | 2.80 | 0.08 | 2.94% | 2.70 | 2.83 | 669086 | 18631.45 | 2.76% |
| 2025-02-14 | 2.79 | 2.72 | -0.10 | -3.55% | 2.71 | 2.80 | 663682 | 18160.57 | 2.74% |
| 2025-02-13 | 2.75 | 2.82 | 0.07 | 2.55% | 2.74 | 2.92 | 1106360 | 31312.77 | 4.57% |
| 2025-02-12 | 2.70 | 2.75 | 0.06 | 2.23% | 2.67 | 2.77 | 624177 | 17015.61 | 2.58% |
| 2025-02-11 | 2.76 | 2.69 | -0.04 | -1.47% | 2.66 | 2.77 | 501271 | 13470.53 | 2.07% |
| 2025-02-10 | 2.67 | 2.73 | 0.07 | 2.63% | 2.67 | 2.74 | 565027 | 15272.56 | 2.33% |
| 2025-02-07 | 2.58 | 2.66 | 0.07 | 2.70% | 2.57 | 2.74 | 805098 | 21401.68 | 3.32% |
| 2025-02-06 | 2.53 | 2.59 | 0.07 | 2.78% | 2.50 | 2.60 | 618133 | 15834.85 | 2.55% |
| 2025-02-05 | 2.52 | 2.52 | 0.01 | 0.40% | 2.49 | 2.55 | 352831 | 8899.47 | 1.46% |
| 2025-01-27 | 2.51 | 2.51 | 0.03 | 1.21% | 2.49 | 2.57 | 698501 | 17745.30 | 2.88% |
| 2025-01-24 | 2.50 | 2.48 | -0.02 | -0.80% | 2.42 | 2.51 | 544446 | 13414.91 | 2.25% |
| 2025-01-23 | 2.54 | 2.50 | -0.03 | -1.19% | 2.50 | 2.60 | 478816 | 12201.04 | 1.98% |
| 2025-01-22 | 2.58 | 2.53 | -0.06 | -2.32% | 2.52 | 2.59 | 307357 | 7817.89 | 1.27% |
| 2025-01-21 | 2.64 | 2.59 | -0.05 | -1.89% | 2.57 | 2.69 | 498639 | 13034.62 | 2.06% |
| 2025-01-20 | 2.64 | 2.64 | 0.02 | 0.76% | 2.57 | 2.66 | 466391 | 12255.52 | 1.92% |
| 2025-01-17 | 2.62 | 2.62 | -0.02 | -0.76% | 2.56 | 2.67 | 557906 | 14567.45 | 2.30% |
| 2025-01-16 | 2.61 | 2.64 | 0.04 | 1.54% | 2.59 | 2.71 | 596237 | 15803.45 | 2.46% |
| 2025-01-15 | 2.61 | 2.60 | -0.01 | -0.38% | 2.55 | 2.63 | 454192 | 11772.92 | 1.87% |
| 2025-01-14 | 2.50 | 2.61 | 0.14 | 5.67% | 2.48 | 2.61 | 551793 | 14080.33 | 2.28% |
| 2025-01-13 | 2.44 | 2.47 | -0.02 | -0.80% | 2.39 | 2.49 | 393011 | 9624.76 | 1.62% |
| 2025-01-10 | 2.59 | 2.49 | -0.11 | -4.23% | 2.48 | 2.60 | 470464 | 11920.84 | 1.94% |
| 2025-01-09 | 2.59 | 2.60 | -0.02 | -0.76% | 2.57 | 2.65 | 488380 | 12750.91 | 2.02% |
| 2025-01-08 | 2.59 | 2.62 | 0.02 | 0.77% | 2.50 | 2.64 | 806812 | 20736.00 | 3.33% |
| 2025-01-07 | 2.53 | 2.60 | 0.07 | 2.77% | 2.51 | 2.60 | 605467 | 15484.76 | 2.50% |
| 2025-01-06 | 2.52 | 2.53 | -0.01 | -0.39% | 2.45 | 2.56 | 588222 | 14736.23 | 2.43% |
| 2025-01-03 | 2.71 | 2.54 | -0.14 | -5.22% | 2.52 | 2.72 | 672926 | 17457.53 | 2.78% |
| 2025-01-02 | 2.70 | 2.68 | -0.04 | -1.47% | 2.65 | 2.78 | 661270 | 17955.36 | 2.73% |
| 2024-12-31 | 2.85 | 2.72 | -0.10 | -3.55% | 2.71 | 2.88 | 558567 | 15454.71 | 2.30% |
| 2024-12-30 | 2.88 | 2.82 | -0.08 | -2.76% | 2.79 | 2.88 | 710918 | 20053.91 | 2.93% |
| 2024-12-27 | 2.88 | 2.90 | 0.02 | 0.69% | 2.88 | 3.02 | 906681 | 26692.41 | 3.74% |
| 2024-12-26 | 2.91 | 2.88 | -0.03 | -1.03% | 2.86 | 2.93 | 662394 | 19142.37 | 2.73% |
| 2024-12-25 | 3.06 | 2.91 | -0.15 | -4.90% | 2.86 | 3.06 | 810407 | 23779.34 | 3.34% |
| 2024-12-24 | 3.05 | 3.06 | 0.01 | 0.33% | 2.98 | 3.13 | 896051 | 27417.00 | 3.70% |
| 2024-12-23 | 3.25 | 3.05 | -0.21 | -6.44% | 3.04 | 3.25 | 1172917 | 36402.01 | 4.84% |
| 2024-12-20 | 3.34 | 3.26 | -0.12 | -3.55% | 3.25 | 3.41 | 1412264 | 46640.27 | 5.83% |
| 2024-12-19 | 3.58 | 3.38 | -0.18 | -5.06% | 3.34 | 3.75 | 2278159 | 79342.05 | 9.40% |
| 2024-12-18 | 3.35 | 3.56 | 0.32 | 9.88% | 3.35 | 3.56 | 1043302 | 36676.52 | 4.30% |
| 2024-12-17 | 3.50 | 3.24 | -0.36 | -10.00% | 3.24 | 3.54 | 1783462 | 58964.06 | 7.36% |
| 2024-12-16 | 3.70 | 3.60 | -0.08 | -2.17% | 3.53 | 3.86 | 2290056 | 84371.48 | 9.45% |
| 2024-12-13 | 3.65 | 3.68 | -0.18 | -4.66% | 3.51 | 3.97 | 2953836 | 109713.00 | 12.19% |
| 2024-12-12 | 3.98 | 3.86 | -0.01 | -0.26% | 3.64 | 4.16 | 4337468 | 168271.05 | 17.90% |
| 2024-12-11 | 3.53 | 3.87 | 0.35 | 9.94% | 3.53 | 3.87 | 1784974 | 67349.30 | 7.37% |
| 2024-12-10 | 4.03 | 3.52 | -0.31 | -8.09% | 3.51 | 4.20 | 4419999 | 171216.39 | 18.24% |
| 2024-12-09 | 3.47 | 3.83 | 0.35 | 10.06% | 3.38 | 3.83 | 4224748 | 154984.62 | 17.43% |
| 2024-12-06 | 3.41 | 3.48 | 0.32 | 10.13% | 3.24 | 3.48 | 3669525 | 125445.12 | 15.14% |
| 2024-12-05 | 2.87 | 3.16 | 0.29 | 10.10% | 2.85 | 3.16 | 1484959 | 45348.21 | 6.13% |
| 2024-12-04 | 2.81 | 2.87 | 0.02 | 0.70% | 2.80 | 2.93 | 783851 | 22507.01 | 3.23% |
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。
