| 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 | 16.99 | 17.10 | 0.18 | 1.06% | 16.89 | 17.10 | 49800 | 8472.72 | 1.28% |
| 2026-02-02 | 16.96 | 16.92 | 0.03 | 0.18% | 16.86 | 17.23 | 61848 | 10542.66 | 1.59% |
| 2026-01-30 | 17.10 | 16.89 | -0.21 | -1.23% | 16.89 | 17.20 | 62538 | 10644.41 | 1.61% |
| 2026-01-29 | 17.03 | 17.10 | -0.08 | -0.47% | 16.84 | 17.44 | 71657 | 12299.03 | 1.84% |
| 2026-01-28 | 17.25 | 17.18 | -0.11 | -0.64% | 17.13 | 17.52 | 50529 | 8726.93 | 1.30% |
| 2026-01-27 | 17.33 | 17.29 | -0.04 | -0.23% | 16.98 | 17.42 | 72933 | 12498.62 | 1.87% |
| 2026-01-26 | 17.83 | 17.33 | -0.54 | -3.02% | 17.18 | 17.86 | 107915 | 18813.70 | 2.77% |
| 2026-01-23 | 17.80 | 17.87 | 0.09 | 0.51% | 17.72 | 17.94 | 74925 | 13381.30 | 1.93% |
| 2026-01-22 | 17.72 | 17.78 | 0.16 | 0.91% | 17.65 | 17.90 | 60545 | 10754.67 | 1.56% |
| 2026-01-21 | 17.63 | 17.62 | -0.17 | -0.96% | 17.50 | 17.80 | 66455 | 11732.40 | 1.71% |
| 2026-01-20 | 18.18 | 17.79 | -0.26 | -1.44% | 17.60 | 18.34 | 88637 | 15864.16 | 2.28% |
| 2026-01-19 | 18.12 | 18.05 | -0.16 | -0.88% | 18.00 | 18.31 | 88734 | 16076.61 | 2.28% |
| 2026-01-16 | 18.65 | 18.21 | -0.42 | -2.25% | 18.13 | 18.74 | 104852 | 19197.39 | 2.69% |
| 2026-01-15 | 18.88 | 18.63 | -0.38 | -2.00% | 18.50 | 18.98 | 119843 | 22390.19 | 3.08% |
| 2026-01-14 | 18.58 | 19.01 | 0.43 | 2.31% | 18.58 | 19.42 | 233263 | 44309.59 | 5.99% |
| 2026-01-13 | 19.20 | 18.58 | -0.66 | -3.43% | 18.51 | 19.20 | 171302 | 32190.43 | 4.40% |
| 2026-01-12 | 18.83 | 19.24 | 0.58 | 3.11% | 18.70 | 19.28 | 251024 | 47725.55 | 6.45% |
| 2026-01-09 | 18.45 | 18.66 | 0.01 | 0.05% | 18.45 | 18.99 | 165337 | 30935.20 | 4.25% |
| 2026-01-08 | 18.03 | 18.65 | 0.44 | 2.42% | 18.01 | 18.80 | 175857 | 32500.69 | 4.52% |
| 2026-01-07 | 18.76 | 18.21 | -0.50 | -2.67% | 18.11 | 18.80 | 170667 | 31259.97 | 4.39% |
| 2026-01-06 | 17.90 | 18.71 | 0.73 | 4.06% | 17.90 | 19.17 | 225954 | 41638.87 | 5.81% |
| 2026-01-05 | 18.04 | 17.98 | 0.03 | 0.17% | 17.81 | 18.12 | 83508 | 14991.06 | 2.15% |
| 2025-12-31 | 17.72 | 17.95 | 0.11 | 0.62% | 17.62 | 18.15 | 93652 | 16773.65 | 2.41% |
| 2025-12-30 | 17.86 | 17.84 | -0.16 | -0.89% | 17.80 | 18.25 | 122207 | 22039.46 | 3.14% |
| 2025-12-29 | 17.45 | 18.00 | 0.50 | 2.86% | 17.44 | 18.25 | 134104 | 23987.65 | 3.45% |
| 2025-12-26 | 17.42 | 17.50 | -0.06 | -0.34% | 17.34 | 17.69 | 74481 | 13061.82 | 1.91% |
| 2025-12-25 | 17.24 | 17.56 | 0.70 | 4.15% | 17.18 | 18.08 | 141387 | 24968.72 | 3.63% |
| 2025-12-24 | 16.78 | 16.86 | 0.10 | 0.60% | 16.71 | 16.88 | 23968 | 4032.95 | 0.62% |
| 2025-12-23 | 17.07 | 16.76 | -0.31 | -1.82% | 16.71 | 17.10 | 39269 | 6612.27 | 1.01% |
| 2025-12-22 | 17.12 | 17.07 | -0.01 | -0.06% | 17.03 | 17.24 | 36541 | 6260.02 | 0.94% |
| 2025-12-19 | 16.91 | 17.08 | 0.04 | 0.23% | 16.90 | 17.13 | 33685 | 5734.95 | 0.87% |
| 2025-12-18 | 16.98 | 17.04 | 0.16 | 0.95% | 16.93 | 17.29 | 47366 | 8120.80 | 1.22% |
| 2025-12-17 | 16.98 | 16.88 | -0.12 | -0.71% | 16.57 | 16.98 | 43427 | 7279.29 | 1.12% |
| 2025-12-16 | 16.91 | 17.00 | 0.07 | 0.41% | 16.70 | 17.12 | 37882 | 6419.51 | 0.97% |
| 2025-12-15 | 16.80 | 16.93 | 0.13 | 0.77% | 16.66 | 17.25 | 39738 | 6757.65 | 1.02% |
| 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% |
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。
