| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.82 | 16.80 | 0.00 | 0.00% | 16.73 | 17.01 | 29816 | 5030.64 | 0.77% |
| 2025-12-11 | 17.09 | 16.80 | -0.20 | -1.18% | 16.75 | 17.13 | 34644 | 5848.97 | 0.89% |
| 2025-12-10 | 17.17 | 17.00 | -0.15 | -0.87% | 16.87 | 17.17 | 44779 | 7621.06 | 1.15% |
| 2025-12-09 | 17.40 | 17.15 | -0.32 | -1.83% | 17.13 | 17.47 | 40529 | 6989.82 | 1.04% |
| 2025-12-08 | 17.47 | 17.47 | 0.04 | 0.23% | 17.44 | 17.56 | 26502 | 4637.09 | 0.68% |
| 2025-12-05 | 17.17 | 17.43 | 0.29 | 1.69% | 17.08 | 17.48 | 30839 | 5337.42 | 0.79% |
| 2025-12-04 | 17.35 | 17.14 | -0.25 | -1.44% | 17.13 | 17.45 | 29630 | 5099.81 | 0.76% |
| 2025-12-03 | 17.80 | 17.39 | -0.37 | -2.08% | 17.31 | 17.84 | 39254 | 6865.20 | 1.01% |
| 2025-12-02 | 17.79 | 17.76 | -0.03 | -0.17% | 17.72 | 17.98 | 37955 | 6770.11 | 0.98% |
| 2025-12-01 | 17.66 | 17.79 | 0.19 | 1.08% | 17.62 | 18.07 | 37778 | 6742.65 | 0.97% |
| 2025-11-28 | 17.35 | 17.60 | 0.17 | 0.98% | 17.35 | 17.73 | 27011 | 4739.96 | 0.69% |
| 2025-11-27 | 17.51 | 17.43 | -0.13 | -0.74% | 17.39 | 17.63 | 28646 | 5016.69 | 0.74% |
| 2025-11-26 | 17.79 | 17.56 | -0.28 | -1.57% | 17.53 | 18.05 | 47948 | 8520.84 | 1.23% |
| 2025-11-25 | 17.68 | 17.84 | 0.21 | 1.19% | 17.57 | 18.00 | 52387 | 9346.80 | 1.35% |
| 2025-11-24 | 17.30 | 17.63 | 0.52 | 3.04% | 17.04 | 17.75 | 56424 | 9861.14 | 1.45% |
| 2025-11-21 | 17.60 | 17.11 | -0.70 | -3.93% | 17.11 | 17.79 | 56922 | 9895.68 | 1.46% |
| 2025-11-20 | 17.98 | 17.81 | -0.24 | -1.33% | 17.71 | 18.15 | 46426 | 8319.28 | 1.19% |
| 2025-11-19 | 18.03 | 18.05 | -0.07 | -0.39% | 17.88 | 18.22 | 48428 | 8727.08 | 1.24% |
| 2025-11-18 | 17.90 | 18.12 | 0.18 | 1.00% | 17.80 | 18.34 | 58392 | 10553.62 | 1.50% |
| 2025-11-17 | 17.79 | 17.94 | 0.17 | 0.96% | 17.71 | 17.99 | 37950 | 6785.04 | 0.98% |
| 2025-11-14 | 17.81 | 17.77 | -0.14 | -0.78% | 17.77 | 17.95 | 28085 | 5013.52 | 0.72% |
| 2025-11-13 | 17.87 | 17.91 | 0.02 | 0.11% | 17.77 | 17.96 | 37714 | 6729.60 | 0.97% |
| 2025-11-12 | 17.94 | 17.89 | -0.07 | -0.39% | 17.77 | 18.00 | 36819 | 6584.31 | 0.95% |
| 2025-11-11 | 18.17 | 17.96 | -0.18 | -0.99% | 17.96 | 18.19 | 40578 | 7328.34 | 1.04% |
| 2025-11-10 | 18.14 | 18.14 | 0.04 | 0.22% | 18.07 | 18.21 | 29868 | 5416.19 | 0.77% |
| 2025-11-07 | 18.26 | 18.10 | -0.17 | -0.93% | 18.10 | 18.26 | 46690 | 8467.46 | 1.20% |
| 2025-11-06 | 18.38 | 18.27 | -0.11 | -0.60% | 18.18 | 18.39 | 45892 | 8384.19 | 1.18% |
| 2025-11-05 | 18.34 | 18.38 | -0.06 | -0.33% | 18.25 | 18.43 | 48043 | 8823.41 | 1.23% |
| 2025-11-04 | 18.35 | 18.44 | 0.03 | 0.16% | 18.26 | 18.46 | 48910 | 8974.77 | 1.26% |
| 2025-11-03 | 18.46 | 18.41 | 0.07 | 0.38% | 18.27 | 18.56 | 58003 | 10665.93 | 1.49% |
| 2025-10-31 | 18.10 | 18.34 | 0.18 | 0.99% | 18.10 | 18.48 | 69550 | 12754.86 | 1.79% |
| 2025-10-30 | 18.35 | 18.16 | -0.18 | -0.98% | 18.13 | 18.49 | 70807 | 12978.52 | 1.82% |
| 2025-10-29 | 18.28 | 18.34 | -0.02 | -0.11% | 18.18 | 18.43 | 63463 | 11609.71 | 1.63% |
| 2025-10-28 | 18.14 | 18.36 | 0.21 | 1.16% | 18.02 | 18.81 | 102509 | 18935.49 | 2.63% |
| 2025-10-27 | 18.05 | 18.15 | 0.12 | 0.67% | 18.00 | 18.18 | 51792 | 9372.61 | 1.33% |
| 2025-10-24 | 18.07 | 18.03 | 0.12 | 0.67% | 17.94 | 18.18 | 55412 | 9993.17 | 1.42% |
| 2025-10-23 | 17.78 | 17.91 | 0.03 | 0.17% | 17.60 | 17.93 | 53437 | 9464.86 | 1.37% |
| 2025-10-22 | 17.77 | 17.88 | 0.09 | 0.51% | 17.64 | 18.14 | 58062 | 10385.25 | 1.49% |
| 2025-10-21 | 17.88 | 17.79 | -0.21 | -1.17% | 17.68 | 18.00 | 61092 | 10858.78 | 1.57% |
| 2025-10-20 | 17.86 | 18.00 | 0.40 | 2.27% | 17.76 | 18.08 | 61148 | 10947.24 | 1.57% |
| 2025-10-17 | 18.02 | 17.60 | -0.42 | -2.33% | 17.58 | 18.10 | 52206 | 9289.92 | 1.34% |
| 2025-10-16 | 18.20 | 18.02 | -0.24 | -1.31% | 17.98 | 18.24 | 49652 | 8967.24 | 1.28% |
| 2025-10-15 | 18.00 | 18.26 | 0.26 | 1.44% | 17.88 | 18.30 | 53539 | 9733.78 | 1.38% |
| 2025-10-14 | 18.24 | 18.00 | -0.16 | -0.88% | 17.98 | 18.41 | 62883 | 11429.46 | 1.62% |
| 2025-10-13 | 17.81 | 18.16 | -0.20 | -1.09% | 17.74 | 18.25 | 52979 | 9585.66 | 1.36% |
| 2025-10-10 | 18.44 | 18.36 | -0.25 | -1.34% | 18.31 | 18.50 | 52722 | 9694.29 | 1.35% |
| 2025-10-09 | 18.33 | 18.61 | 0.28 | 1.53% | 18.32 | 18.65 | 69861 | 12922.63 | 1.80% |
| 2025-09-30 | 18.35 | 18.33 | -0.02 | -0.11% | 18.33 | 18.50 | 44042 | 8105.81 | 1.13% |
| 2025-09-29 | 18.32 | 18.35 | 0.03 | 0.16% | 18.06 | 18.47 | 53702 | 9809.41 | 1.38% |
| 2025-09-26 | 18.67 | 18.32 | -0.32 | -1.72% | 18.32 | 18.82 | 70715 | 13114.25 | 1.82% |
| 2025-09-25 | 18.51 | 18.64 | 0.17 | 0.92% | 18.39 | 18.80 | 91068 | 16961.90 | 2.34% |
| 2025-09-24 | 17.98 | 18.47 | 0.47 | 2.61% | 17.88 | 18.48 | 81625 | 14908.83 | 2.10% |
| 2025-09-23 | 18.32 | 18.00 | -0.36 | -1.96% | 17.75 | 18.32 | 84485 | 15177.30 | 2.17% |
| 2025-09-22 | 18.34 | 18.36 | 0.02 | 0.11% | 18.15 | 18.40 | 57651 | 10546.98 | 1.48% |
| 2025-09-19 | 18.44 | 18.34 | -0.07 | -0.38% | 18.28 | 18.62 | 63853 | 11765.00 | 1.64% |
| 2025-09-18 | 18.81 | 18.41 | -0.45 | -2.39% | 18.33 | 18.95 | 111527 | 20840.46 | 2.87% |
| 2025-09-17 | 18.88 | 18.86 | -0.05 | -0.26% | 18.74 | 19.04 | 77258 | 14581.72 | 1.99% |
| 2025-09-16 | 18.80 | 18.91 | 0.04 | 0.21% | 18.63 | 18.96 | 78646 | 14796.58 | 2.02% |
| 2025-09-15 | 19.16 | 18.87 | -0.28 | -1.46% | 18.85 | 19.19 | 81806 | 15492.87 | 2.10% |
| 2025-09-12 | 19.15 | 19.15 | -0.02 | -0.10% | 19.00 | 19.35 | 133946 | 25667.00 | 3.44% |
| 2025-09-11 | 19.25 | 19.17 | -0.06 | -0.31% | 18.74 | 19.41 | 152240 | 28979.02 | 3.91% |
| 2025-09-10 | 19.10 | 19.23 | -0.57 | -2.88% | 19.00 | 19.46 | 256855 | 49387.55 | 6.60% |
| 2025-09-09 | 18.65 | 19.80 | 1.17 | 6.28% | 18.22 | 20.49 | 219889 | 42830.95 | 5.65% |
| 2025-09-08 | 18.48 | 18.63 | 0.15 | 0.81% | 18.38 | 18.64 | 88838 | 16438.52 | 2.28% |
| 2025-09-05 | 18.30 | 18.48 | 0.18 | 0.98% | 18.08 | 18.49 | 102918 | 18855.10 | 2.64% |
| 2025-09-04 | 18.36 | 18.30 | 0.02 | 0.11% | 18.01 | 18.54 | 96470 | 17673.37 | 2.48% |
| 2025-09-03 | 18.97 | 18.28 | -0.57 | -3.02% | 18.21 | 19.00 | 111569 | 20719.15 | 2.87% |
| 2025-09-02 | 19.57 | 18.85 | -0.83 | -4.22% | 18.74 | 19.67 | 197080 | 37396.96 | 5.06% |
| 2025-09-01 | 19.58 | 19.68 | 0.09 | 0.46% | 19.58 | 20.06 | 121810 | 24107.48 | 3.13% |
| 2025-08-29 | 19.92 | 19.59 | -0.34 | -1.71% | 19.53 | 19.93 | 128549 | 25315.08 | 3.30% |
| 2025-08-28 | 20.00 | 19.93 | -0.08 | -0.40% | 19.05 | 20.20 | 248757 | 48979.45 | 6.39% |
| 2025-08-27 | 21.10 | 20.01 | -0.94 | -4.49% | 20.00 | 21.18 | 248061 | 51125.08 | 6.37% |
| 2025-08-26 | 20.70 | 20.95 | 0.15 | 0.72% | 20.43 | 21.25 | 282096 | 59347.14 | 7.25% |
| 2025-08-25 | 20.97 | 20.80 | -0.06 | -0.29% | 20.60 | 21.10 | 219546 | 45592.89 | 5.64% |
| 2025-08-22 | 20.45 | 20.86 | 0.16 | 0.77% | 20.45 | 21.01 | 240054 | 49980.11 | 6.17% |
| 2025-08-21 | 20.90 | 20.70 | 0.11 | 0.53% | 20.50 | 21.50 | 267204 | 55966.08 | 6.87% |
| 2025-08-20 | 20.56 | 20.59 | -0.03 | -0.15% | 20.25 | 20.89 | 191952 | 39423.75 | 4.93% |
| 2025-08-19 | 20.70 | 20.62 | -0.13 | -0.63% | 20.52 | 20.88 | 208617 | 43234.98 | 5.36% |
| 2025-08-18 | 20.58 | 20.75 | 0.32 | 1.57% | 20.34 | 20.80 | 239960 | 49553.13 | 6.17% |
| 2025-08-15 | 20.10 | 20.43 | 0.18 | 0.89% | 19.78 | 20.57 | 211289 | 42957.62 | 5.43% |
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。
