| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.50 | 2.52 | 0.04 | 1.61% | 2.47 | 2.53 | 352339 | 8811.78 | 1.45% |
| 2026-02-02 | 2.60 | 2.48 | -0.15 | -5.70% | 2.48 | 2.61 | 669185 | 17017.82 | 2.76% |
| 2026-01-30 | 2.71 | 2.63 | -0.10 | -3.66% | 2.59 | 2.73 | 578172 | 15313.74 | 2.39% |
| 2026-01-29 | 2.68 | 2.73 | -0.01 | -0.36% | 2.68 | 2.76 | 495978 | 13506.29 | 2.05% |
| 2026-01-28 | 2.70 | 2.74 | 0.04 | 1.48% | 2.68 | 2.77 | 411176 | 11231.07 | 1.70% |
| 2026-01-27 | 2.74 | 2.70 | -0.05 | -1.82% | 2.65 | 2.75 | 305141 | 8226.69 | 1.26% |
| 2026-01-26 | 2.76 | 2.75 | 0.00 | 0.00% | 2.71 | 2.79 | 395796 | 10868.18 | 1.63% |
| 2026-01-23 | 2.71 | 2.75 | 0.04 | 1.48% | 2.67 | 2.75 | 383493 | 10395.11 | 1.58% |
| 2026-01-22 | 2.64 | 2.71 | 0.08 | 3.04% | 2.63 | 2.71 | 531929 | 14279.54 | 2.19% |
| 2026-01-21 | 2.60 | 2.63 | 0.01 | 0.38% | 2.59 | 2.64 | 276925 | 7260.56 | 1.14% |
| 2026-01-20 | 2.58 | 2.62 | 0.04 | 1.55% | 2.57 | 2.62 | 303784 | 7895.05 | 1.25% |
| 2026-01-19 | 2.52 | 2.58 | 0.05 | 1.98% | 2.51 | 2.59 | 279258 | 7136.86 | 1.15% |
| 2026-01-16 | 2.60 | 2.53 | -0.06 | -2.32% | 2.52 | 2.60 | 342552 | 8727.50 | 1.41% |
| 2026-01-15 | 2.62 | 2.59 | -0.04 | -1.52% | 2.58 | 2.64 | 276517 | 7193.78 | 1.14% |
| 2026-01-14 | 2.63 | 2.63 | -0.01 | -0.38% | 2.61 | 2.69 | 442107 | 11723.87 | 1.82% |
| 2026-01-13 | 2.67 | 2.64 | -0.03 | -1.12% | 2.63 | 2.69 | 340887 | 9063.53 | 1.41% |
| 2026-01-12 | 2.62 | 2.67 | 0.06 | 2.30% | 2.62 | 2.67 | 395475 | 10487.66 | 1.63% |
| 2026-01-09 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.67 | 326734 | 8584.43 | 1.35% |
| 2026-01-08 | 2.58 | 2.63 | 0.04 | 1.54% | 2.58 | 2.63 | 282736 | 7396.75 | 1.17% |
| 2026-01-07 | 2.61 | 2.59 | -0.01 | -0.38% | 2.58 | 2.65 | 303112 | 7905.34 | 1.25% |
| 2026-01-06 | 2.56 | 2.60 | 0.04 | 1.56% | 2.54 | 2.60 | 317414 | 8193.80 | 1.31% |
| 2026-01-05 | 2.58 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 308571 | 7908.88 | 1.27% |
| 2025-12-31 | 2.59 | 2.59 | 0.00 | 0.00% | 2.55 | 2.60 | 223947 | 5761.38 | 0.92% |
| 2025-12-30 | 2.62 | 2.59 | -0.03 | -1.15% | 2.56 | 2.64 | 244791 | 6360.58 | 1.01% |
| 2025-12-29 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.66 | 277710 | 7315.94 | 1.15% |
| 2025-12-26 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.64 | 179967 | 4706.73 | 0.74% |
| 2025-12-25 | 2.62 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 160499 | 4180.09 | 0.66% |
| 2025-12-24 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.62 | 188949 | 4913.91 | 0.78% |
| 2025-12-23 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.66 | 241113 | 6311.94 | 0.99% |
| 2025-12-22 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.72 | 345302 | 9216.08 | 1.42% |
| 2025-12-19 | 2.54 | 2.63 | 0.10 | 3.95% | 2.54 | 2.64 | 402007 | 10472.14 | 1.66% |
| 2025-12-18 | 2.51 | 2.53 | 0.01 | 0.40% | 2.49 | 2.56 | 254036 | 6451.40 | 1.05% |
| 2025-12-17 | 2.49 | 2.52 | 0.03 | 1.20% | 2.45 | 2.52 | 221974 | 5508.73 | 0.92% |
| 2025-12-16 | 2.52 | 2.49 | -0.03 | -1.19% | 2.48 | 2.52 | 197193 | 4921.50 | 0.81% |
| 2025-12-15 | 2.48 | 2.52 | 0.03 | 1.20% | 2.46 | 2.54 | 256517 | 6440.87 | 1.06% |
| 2025-12-12 | 2.49 | 2.49 | 0.00 | 0.00% | 2.49 | 2.52 | 153556 | 3843.14 | 0.63% |
| 2025-12-11 | 2.56 | 2.49 | -0.07 | -2.73% | 2.49 | 2.56 | 270897 | 6815.22 | 1.12% |
| 2025-12-10 | 2.54 | 2.56 | 0.00 | 0.00% | 2.53 | 2.58 | 243922 | 6222.69 | 1.01% |
| 2025-12-09 | 2.60 | 2.56 | -0.05 | -1.92% | 2.55 | 2.61 | 282242 | 7255.70 | 1.16% |
| 2025-12-08 | 2.61 | 2.61 | 0.01 | 0.38% | 2.59 | 2.64 | 242434 | 6334.42 | 1.00% |
| 2025-12-05 | 2.55 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 222407 | 5724.14 | 0.92% |
| 2025-12-04 | 2.60 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 204181 | 5251.28 | 0.84% |
| 2025-12-03 | 2.61 | 2.60 | -0.01 | -0.38% | 2.59 | 2.63 | 204567 | 5330.25 | 0.84% |
| 2025-12-02 | 2.61 | 2.61 | 0.00 | 0.00% | 2.57 | 2.63 | 207343 | 5395.76 | 0.86% |
| 2025-12-01 | 2.59 | 2.61 | 0.03 | 1.16% | 2.58 | 2.62 | 231508 | 6022.42 | 0.96% |
| 2025-11-28 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.58 | 227857 | 5842.23 | 0.94% |
| 2025-11-27 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.57 | 200534 | 5132.95 | 0.83% |
| 2025-11-26 | 2.59 | 2.57 | -0.01 | -0.39% | 2.56 | 2.63 | 291288 | 7549.12 | 1.20% |
| 2025-11-25 | 2.57 | 2.58 | 0.01 | 0.39% | 2.57 | 2.60 | 212526 | 5488.64 | 0.88% |
| 2025-11-24 | 2.56 | 2.57 | 0.02 | 0.78% | 2.53 | 2.58 | 255223 | 6526.73 | 1.05% |
| 2025-11-21 | 2.67 | 2.55 | -0.13 | -4.85% | 2.54 | 2.68 | 520083 | 13497.89 | 2.15% |
| 2025-11-20 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.72 | 338975 | 9125.41 | 1.40% |
| 2025-11-19 | 2.76 | 2.69 | -0.08 | -2.89% | 2.68 | 2.79 | 415680 | 11269.04 | 1.72% |
| 2025-11-18 | 2.87 | 2.77 | -0.11 | -3.82% | 2.74 | 2.88 | 478779 | 13343.33 | 1.98% |
| 2025-11-17 | 2.87 | 2.88 | 0.01 | 0.35% | 2.84 | 2.88 | 281434 | 8062.20 | 1.16% |
| 2025-11-14 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.89 | 362139 | 10392.20 | 1.49% |
| 2025-11-13 | 2.83 | 2.86 | 0.04 | 1.42% | 2.82 | 2.87 | 384318 | 10953.78 | 1.59% |
| 2025-11-12 | 2.84 | 2.82 | -0.02 | -0.70% | 2.80 | 2.86 | 313251 | 8844.94 | 1.29% |
| 2025-11-11 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.85 | 388111 | 10970.86 | 1.60% |
| 2025-11-10 | 2.80 | 2.80 | 0.00 | 0.00% | 2.76 | 2.81 | 277408 | 7740.51 | 1.14% |
| 2025-11-07 | 2.79 | 2.80 | 0.01 | 0.36% | 2.77 | 2.82 | 319156 | 8925.81 | 1.32% |
| 2025-11-06 | 2.80 | 2.79 | 0.00 | 0.00% | 2.76 | 2.80 | 285088 | 7928.70 | 1.18% |
| 2025-11-05 | 2.73 | 2.79 | 0.04 | 1.45% | 2.70 | 2.80 | 449616 | 12461.96 | 1.86% |
| 2025-11-04 | 2.74 | 2.75 | 0.01 | 0.36% | 2.71 | 2.76 | 308277 | 8450.30 | 1.27% |
| 2025-11-03 | 2.68 | 2.74 | 0.06 | 2.24% | 2.68 | 2.74 | 413743 | 11251.06 | 1.71% |
| 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% |
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。
