| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 17.48 | 17.60 | 0.12 | 0.69% | 17.45 | 17.79 | 58223 | 10251.48 | 1.49% |
| 2025-03-31 | 17.52 | 17.48 | -0.14 | -0.79% | 17.05 | 17.59 | 77023 | 13329.42 | 1.98% |
| 2025-03-28 | 17.76 | 17.62 | -0.16 | -0.90% | 17.57 | 17.93 | 56687 | 10039.35 | 1.46% |
| 2025-03-27 | 17.97 | 17.78 | -0.17 | -0.95% | 17.68 | 18.04 | 72014 | 12868.74 | 1.85% |
| 2025-03-26 | 17.86 | 17.95 | 0.03 | 0.17% | 17.81 | 18.08 | 50356 | 9063.67 | 1.29% |
| 2025-03-25 | 18.00 | 17.92 | -0.24 | -1.32% | 17.88 | 18.33 | 71609 | 12938.33 | 1.84% |
| 2025-03-24 | 18.66 | 18.16 | -0.58 | -3.09% | 17.80 | 18.74 | 121680 | 22142.78 | 3.12% |
| 2025-03-21 | 19.05 | 18.74 | -0.51 | -2.65% | 18.63 | 19.19 | 116250 | 21926.38 | 2.98% |
| 2025-03-20 | 19.10 | 19.25 | 0.09 | 0.47% | 18.93 | 19.35 | 110759 | 21251.61 | 2.84% |
| 2025-03-19 | 19.28 | 19.16 | -0.17 | -0.88% | 19.10 | 19.41 | 82510 | 15832.59 | 2.12% |
| 2025-03-18 | 19.39 | 19.33 | -0.03 | -0.15% | 19.21 | 19.57 | 93309 | 18087.75 | 2.40% |
| 2025-03-17 | 19.60 | 19.36 | -0.33 | -1.68% | 19.20 | 19.68 | 139786 | 27107.38 | 3.59% |
| 2025-03-14 | 19.49 | 19.69 | 0.10 | 0.51% | 19.35 | 19.84 | 118953 | 23381.54 | 3.05% |
| 2025-03-13 | 19.93 | 19.59 | -0.54 | -2.68% | 19.38 | 20.03 | 128017 | 25176.18 | 3.29% |
| 2025-03-12 | 20.20 | 20.13 | 0.02 | 0.10% | 19.99 | 20.39 | 171417 | 34548.60 | 4.40% |
| 2025-03-11 | 19.80 | 20.11 | -0.22 | -1.08% | 19.75 | 20.26 | 115476 | 23119.41 | 2.96% |
| 2025-03-10 | 20.42 | 20.33 | -0.38 | -1.83% | 19.93 | 20.71 | 197923 | 40075.09 | 5.08% |
| 2025-03-07 | 20.58 | 20.71 | 0.14 | 0.68% | 20.29 | 21.00 | 337638 | 69767.62 | 8.67% |
| 2025-03-06 | 19.60 | 20.57 | 1.06 | 5.43% | 19.41 | 20.60 | 329208 | 66383.06 | 8.45% |
| 2025-03-05 | 19.00 | 19.51 | 0.53 | 2.79% | 18.90 | 19.99 | 244469 | 47520.81 | 6.28% |
| 2025-03-04 | 18.39 | 18.98 | 0.40 | 2.15% | 18.33 | 19.29 | 179943 | 34055.44 | 4.62% |
| 2025-03-03 | 18.78 | 18.58 | -0.44 | -2.31% | 18.30 | 19.05 | 217700 | 40626.46 | 5.59% |
| 2025-02-28 | 20.01 | 19.02 | -1.34 | -6.58% | 18.66 | 20.11 | 326722 | 62795.30 | 8.39% |
| 2025-02-27 | 21.58 | 20.36 | -0.76 | -3.60% | 20.34 | 21.73 | 441619 | 92933.77 | 11.34% |
| 2025-02-26 | 20.87 | 21.12 | 0.26 | 1.25% | 20.45 | 21.13 | 319976 | 66586.80 | 8.21% |
| 2025-02-25 | 20.51 | 20.86 | -0.26 | -1.23% | 20.37 | 21.17 | 265975 | 55300.43 | 6.83% |
| 2025-02-24 | 21.30 | 21.12 | -0.32 | -1.49% | 20.59 | 21.30 | 375534 | 78635.98 | 9.64% |
| 2025-02-21 | 20.85 | 21.44 | 0.70 | 3.38% | 20.20 | 21.97 | 597983 | 125122.75 | 15.35% |
| 2025-02-20 | 21.00 | 20.74 | -0.24 | -1.14% | 20.35 | 21.21 | 375417 | 77540.67 | 9.64% |
| 2025-02-19 | 20.75 | 20.98 | 0.05 | 0.24% | 20.01 | 21.04 | 427481 | 88322.20 | 10.97% |
| 2025-02-18 | 21.07 | 20.93 | -1.14 | -5.17% | 20.30 | 21.09 | 521241 | 107529.80 | 13.38% |
| 2025-02-17 | 20.45 | 22.07 | 1.96 | 9.75% | 19.73 | 22.12 | 989321 | 210182.03 | 25.40% |
| 2025-02-14 | 18.58 | 20.11 | 1.83 | 10.01% | 18.08 | 20.11 | 565986 | 108713.15 | 14.53% |
| 2025-02-13 | 18.42 | 18.28 | -0.37 | -1.98% | 18.02 | 18.54 | 216660 | 39591.55 | 5.56% |
| 2025-02-12 | 18.00 | 18.65 | 0.65 | 3.61% | 17.88 | 18.65 | 296370 | 54617.70 | 7.61% |
| 2025-02-11 | 18.18 | 18.00 | -0.33 | -1.80% | 17.71 | 18.32 | 248985 | 44826.27 | 6.39% |
| 2025-02-10 | 17.59 | 18.33 | 0.85 | 4.86% | 17.53 | 18.33 | 295040 | 52938.72 | 7.57% |
| 2025-02-07 | 17.00 | 17.48 | 0.45 | 2.64% | 16.90 | 17.79 | 233655 | 40579.88 | 6.00% |
| 2025-02-06 | 16.55 | 17.03 | 0.50 | 3.02% | 16.20 | 17.03 | 168577 | 28227.15 | 4.33% |
| 2025-02-05 | 16.31 | 16.53 | 0.55 | 3.44% | 16.25 | 16.65 | 140287 | 23098.13 | 3.60% |
| 2025-01-27 | 16.44 | 15.98 | -0.18 | -1.11% | 15.98 | 16.49 | 88489 | 14328.41 | 2.29% |
| 2025-01-24 | 15.70 | 16.16 | 0.37 | 2.34% | 15.49 | 16.24 | 102671 | 16468.76 | 2.66% |
| 2025-01-23 | 16.20 | 15.79 | -0.17 | -1.07% | 15.78 | 16.40 | 93887 | 15160.72 | 2.43% |
| 2025-01-22 | 16.08 | 15.96 | -0.17 | -1.05% | 15.91 | 16.12 | 48798 | 7804.91 | 1.26% |
| 2025-01-21 | 16.20 | 16.13 | 0.00 | 0.00% | 15.93 | 16.24 | 55467 | 8907.28 | 1.44% |
| 2025-01-20 | 16.38 | 16.13 | 0.07 | 0.44% | 16.03 | 16.42 | 60737 | 9826.45 | 1.57% |
| 2025-01-17 | 16.08 | 16.06 | -0.12 | -0.74% | 15.99 | 16.22 | 61811 | 9954.48 | 1.60% |
| 2025-01-16 | 16.13 | 16.18 | 0.20 | 1.25% | 15.90 | 16.34 | 88037 | 14218.14 | 2.28% |
| 2025-01-15 | 15.99 | 15.98 | -0.06 | -0.37% | 15.90 | 16.15 | 101320 | 16229.09 | 2.63% |
| 2025-01-14 | 15.54 | 16.04 | 0.60 | 3.89% | 15.49 | 16.07 | 139343 | 22095.34 | 3.61% |
| 2025-01-13 | 15.14 | 15.44 | 0.24 | 1.58% | 14.82 | 15.49 | 82375 | 12601.46 | 2.13% |
| 2025-01-10 | 15.67 | 15.20 | -0.46 | -2.94% | 15.20 | 15.77 | 64704 | 10013.42 | 1.68% |
| 2025-01-09 | 15.51 | 15.66 | 0.04 | 0.26% | 15.51 | 15.79 | 66717 | 10468.86 | 1.73% |
| 2025-01-08 | 15.74 | 15.62 | -0.12 | -0.76% | 15.18 | 15.80 | 80406 | 12474.34 | 2.08% |
| 2025-01-07 | 15.56 | 15.74 | 0.33 | 2.14% | 15.41 | 15.75 | 73425 | 11449.78 | 1.90% |
| 2025-01-06 | 15.54 | 15.41 | -0.09 | -0.58% | 15.25 | 15.69 | 78134 | 12089.87 | 2.02% |
| 2025-01-03 | 16.29 | 15.50 | -0.71 | -4.38% | 15.46 | 16.32 | 97494 | 15417.08 | 2.53% |
| 2025-01-02 | 16.73 | 16.21 | -0.52 | -3.11% | 16.00 | 16.83 | 96882 | 15924.97 | 2.51% |
| 2024-12-31 | 17.54 | 16.73 | -0.80 | -4.56% | 16.71 | 17.68 | 111044 | 18953.33 | 2.88% |
| 2024-12-30 | 17.36 | 17.53 | 0.06 | 0.34% | 17.08 | 17.64 | 68748 | 12014.80 | 1.78% |
| 2024-12-27 | 17.43 | 17.47 | 0.05 | 0.29% | 17.30 | 17.80 | 84876 | 14948.47 | 2.20% |
| 2024-12-26 | 17.28 | 17.42 | 0.16 | 0.93% | 17.26 | 17.50 | 57534 | 10027.33 | 1.49% |
| 2024-12-25 | 17.58 | 17.26 | -0.42 | -2.38% | 17.10 | 17.67 | 79131 | 13697.46 | 2.05% |
| 2024-12-24 | 17.57 | 17.68 | 0.17 | 0.97% | 17.34 | 17.69 | 82184 | 14406.71 | 2.13% |
| 2024-12-23 | 18.48 | 17.51 | -0.95 | -5.15% | 17.50 | 18.48 | 132992 | 23789.35 | 3.45% |
| 2024-12-20 | 18.37 | 18.46 | 0.02 | 0.11% | 18.17 | 18.64 | 87097 | 16077.49 | 2.26% |
| 2024-12-19 | 18.04 | 18.44 | 0.17 | 0.93% | 17.92 | 18.47 | 95161 | 17390.40 | 2.47% |
| 2024-12-18 | 18.07 | 18.27 | 0.34 | 1.90% | 17.81 | 18.42 | 95755 | 17417.33 | 2.48% |
| 2024-12-17 | 18.55 | 17.93 | -0.74 | -3.96% | 17.91 | 18.66 | 124595 | 22688.58 | 3.23% |
| 2024-12-16 | 18.86 | 18.67 | -0.16 | -0.85% | 18.52 | 19.05 | 120208 | 22510.27 | 3.11% |
| 2024-12-13 | 19.29 | 18.83 | -0.64 | -3.29% | 18.82 | 19.49 | 174626 | 33333.82 | 4.52% |
| 2024-12-12 | 19.06 | 19.47 | 0.41 | 2.15% | 18.97 | 19.51 | 227756 | 43998.98 | 5.90% |
| 2024-12-11 | 19.08 | 19.06 | 0.06 | 0.32% | 18.90 | 19.15 | 129310 | 24576.70 | 3.35% |
| 2024-12-10 | 19.50 | 19.00 | 0.10 | 0.53% | 18.91 | 19.54 | 184912 | 35580.64 | 4.79% |
| 2024-12-09 | 19.05 | 18.90 | -0.30 | -1.56% | 18.72 | 19.24 | 130277 | 24672.86 | 3.38% |
| 2024-12-06 | 19.16 | 19.20 | 0.17 | 0.89% | 18.97 | 19.44 | 158533 | 30443.23 | 4.11% |
| 2024-12-05 | 18.83 | 19.03 | 0.11 | 0.58% | 18.81 | 19.20 | 133429 | 25430.06 | 3.46% |
| 2024-12-04 | 19.42 | 18.92 | -0.56 | -2.87% | 18.83 | 19.45 | 172295 | 32923.47 | 4.46% |
| 2024-12-03 | 19.20 | 19.48 | 0.28 | 1.46% | 18.89 | 19.73 | 251789 | 48661.16 | 6.52% |
| 2024-12-02 | 19.06 | 19.20 | 0.06 | 0.31% | 18.88 | 19.26 | 200777 | 38449.09 | 5.20% |
南天信息(000948)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。
