| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 110994 | 621.57 | 0.29% |
| 2024-05-07 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 49283 | 290.77 | 0.13% |
| 2024-05-06 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 18449 | 114.38 | 0.05% |
| 2024-04-30 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 16050 | 104.32 | 0.04% |
| 2024-04-29 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 35092 | 238.63 | 0.09% |
| 2024-04-26 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 72457 | 521.69 | 0.19% |
| 2024-04-25 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 45029 | 342.22 | 0.12% |
| 2024-04-24 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 84486 | 675.89 | 0.22% |
| 2024-04-22 | 0.84 | 0.84 | 0.08 | 10.53% | 0.83 | 0.84 | 992803 | 8339.52 | 2.61% |
| 2024-04-19 | 0.81 | 0.76 | -0.08 | -9.52% | 0.76 | 0.82 | 3157137 | 24487.41 | 8.28% |
| 2024-04-18 | 0.85 | 0.84 | -0.03 | -3.45% | 0.83 | 0.88 | 921086 | 7826.49 | 2.42% |
| 2024-04-17 | 0.79 | 0.87 | 0.07 | 8.75% | 0.79 | 0.87 | 1279688 | 10869.29 | 3.36% |
| 2024-04-16 | 0.83 | 0.80 | -0.05 | -5.88% | 0.80 | 0.83 | 1188978 | 9648.89 | 3.12% |
| 2024-04-15 | 0.87 | 0.85 | -0.04 | -4.49% | 0.81 | 0.89 | 1383164 | 11728.46 | 3.63% |
| 2024-04-12 | 0.92 | 0.89 | -0.04 | -4.30% | 0.88 | 0.94 | 1167999 | 10571.08 | 3.06% |
| 2024-04-11 | 0.93 | 0.93 | -0.01 | -1.06% | 0.91 | 0.96 | 816478 | 7626.73 | 2.14% |
| 2024-04-10 | 0.97 | 0.94 | -0.03 | -3.09% | 0.93 | 0.97 | 844228 | 7984.61 | 2.22% |
| 2024-04-09 | 0.96 | 0.97 | 0.01 | 1.04% | 0.95 | 0.98 | 506045 | 4905.08 | 1.33% |
| 2024-04-08 | 0.98 | 0.96 | -0.03 | -3.03% | 0.96 | 0.99 | 816286 | 7938.57 | 2.14% |
| 2024-04-03 | 1.00 | 0.99 | -0.03 | -2.94% | 0.98 | 1.01 | 1037941 | 10285.56 | 2.72% |
| 2024-04-02 | 0.98 | 1.02 | 0.03 | 3.03% | 0.95 | 1.08 | 1976214 | 20007.43 | 5.19% |
| 2024-04-01 | 0.98 | 0.99 | -0.01 | -1.00% | 0.97 | 1.00 | 797107 | 7843.82 | 2.09% |
| 2024-03-29 | 1.01 | 1.00 | -0.02 | -1.96% | 0.93 | 1.03 | 1442493 | 14191.29 | 3.78% |
| 2024-03-28 | 1.01 | 1.02 | 0.00 | 0.00% | 1.00 | 1.04 | 813072 | 8340.64 | 2.13% |
| 2024-03-27 | 1.07 | 1.02 | -0.06 | -5.56% | 1.01 | 1.08 | 1147635 | 11968.11 | 3.01% |
| 2024-03-26 | 1.05 | 1.08 | 0.02 | 1.89% | 1.04 | 1.08 | 1117619 | 11871.68 | 2.93% |
| 2024-03-25 | 1.06 | 1.06 | -0.01 | -0.93% | 1.05 | 1.09 | 945034 | 10071.37 | 2.48% |
| 2024-03-22 | 1.11 | 1.07 | -0.04 | -3.60% | 1.07 | 1.12 | 1263148 | 13708.09 | 3.31% |
| 2024-03-21 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.13 | 815442 | 9101.46 | 2.14% |
| 2024-03-20 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 804965 | 8926.19 | 2.11% |
| 2024-03-19 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.13 | 898688 | 10029.63 | 2.36% |
| 2024-03-18 | 1.12 | 1.11 | 0.00 | 0.00% | 1.10 | 1.13 | 906086 | 10051.62 | 2.38% |
| 2024-03-15 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.13 | 921928 | 10268.95 | 2.42% |
| 2024-03-14 | 1.12 | 1.11 | -0.01 | -0.89% | 1.11 | 1.14 | 1188760 | 13336.55 | 3.12% |
| 2024-03-13 | 1.15 | 1.12 | -0.04 | -3.45% | 1.11 | 1.16 | 1299681 | 14626.55 | 3.41% |
| 2024-03-12 | 1.13 | 1.16 | 0.03 | 2.65% | 1.10 | 1.18 | 2109818 | 24024.45 | 5.54% |
| 2024-03-11 | 1.05 | 1.13 | 0.08 | 7.62% | 1.04 | 1.16 | 1907806 | 21003.61 | 5.01% |
| 2024-03-08 | 1.04 | 1.05 | 0.01 | 0.96% | 1.01 | 1.05 | 920235 | 9533.00 | 2.41% |
| 2024-03-07 | 1.07 | 1.04 | -0.03 | -2.80% | 1.04 | 1.08 | 925088 | 9791.23 | 2.43% |
| 2024-03-06 | 1.03 | 1.07 | 0.01 | 0.94% | 1.03 | 1.08 | 993431 | 10514.22 | 2.61% |
| 2024-03-05 | 1.09 | 1.06 | -0.04 | -3.64% | 1.06 | 1.11 | 1126499 | 12153.21 | 2.96% |
| 2024-03-04 | 1.13 | 1.10 | -0.02 | -1.79% | 1.08 | 1.14 | 919765 | 10124.57 | 2.41% |
| 2024-03-01 | 1.15 | 1.12 | -0.02 | -1.75% | 1.10 | 1.16 | 1151895 | 12974.57 | 3.02% |
| 2024-02-29 | 1.09 | 1.14 | 0.03 | 2.70% | 1.07 | 1.15 | 1408635 | 15895.82 | 3.70% |
| 2024-02-28 | 1.20 | 1.11 | -0.09 | -7.50% | 1.10 | 1.24 | 2254464 | 26552.85 | 5.92% |
| 2024-02-27 | 1.15 | 1.20 | 0.04 | 3.45% | 1.14 | 1.21 | 1620164 | 19253.72 | 4.25% |
| 2024-02-26 | 1.11 | 1.16 | 0.04 | 3.57% | 1.10 | 1.21 | 2214930 | 25361.71 | 5.81% |
| 2024-02-23 | 1.07 | 1.12 | 0.04 | 3.70% | 1.06 | 1.13 | 1872112 | 20562.12 | 4.91% |
| 2024-02-22 | 1.07 | 1.08 | 0.00 | 0.00% | 1.05 | 1.09 | 1352009 | 14463.21 | 3.55% |
| 2024-02-21 | 1.05 | 1.08 | 0.02 | 1.89% | 1.03 | 1.12 | 1918511 | 20748.33 | 5.03% |
| 2024-02-20 | 1.00 | 1.06 | 0.04 | 3.92% | 0.99 | 1.11 | 2057128 | 21748.86 | 5.40% |
| 2024-02-19 | 0.93 | 1.02 | 0.09 | 9.68% | 0.92 | 1.02 | 1810379 | 17535.76 | 4.75% |
| 2024-02-08 | 0.78 | 0.93 | 0.07 | 8.14% | 0.78 | 0.93 | 1622100 | 14172.74 | 4.26% |
| 2024-02-07 | 0.94 | 0.86 | -0.10 | -10.42% | 0.86 | 0.95 | 1782462 | 15706.60 | 4.68% |
| 2024-02-06 | 0.96 | 0.96 | -0.05 | -4.95% | 0.91 | 1.01 | 2106196 | 19640.35 | 5.53% |
| 2024-02-05 | 1.12 | 1.01 | -0.11 | -9.82% | 1.01 | 1.12 | 1202854 | 12406.60 | 3.16% |
| 2024-02-02 | 1.13 | 1.12 | -0.01 | -0.88% | 1.08 | 1.18 | 937073 | 10631.23 | 2.46% |
| 2024-02-01 | 1.13 | 1.13 | -0.01 | -0.88% | 1.11 | 1.16 | 616811 | 6998.82 | 1.62% |
| 2024-01-31 | 1.17 | 1.14 | -0.06 | -5.00% | 1.13 | 1.20 | 884968 | 10270.30 | 2.32% |
| 2024-01-30 | 1.24 | 1.20 | -0.05 | -4.00% | 1.19 | 1.24 | 685839 | 8343.29 | 1.80% |
| 2024-01-29 | 1.33 | 1.25 | -0.06 | -4.58% | 1.23 | 1.34 | 1126255 | 14402.33 | 2.96% |
| 2024-01-26 | 1.29 | 1.31 | 0.02 | 1.55% | 1.28 | 1.35 | 1371178 | 18114.02 | 3.60% |
| 2024-01-25 | 1.22 | 1.29 | 0.06 | 4.88% | 1.22 | 1.30 | 1176438 | 14877.60 | 3.09% |
| 2024-01-24 | 1.17 | 1.23 | 0.05 | 4.24% | 1.17 | 1.24 | 1050359 | 12672.01 | 2.76% |
| 2024-01-23 | 1.17 | 1.18 | -0.01 | -0.84% | 1.11 | 1.20 | 715426 | 8335.26 | 1.88% |
| 2024-01-22 | 1.23 | 1.19 | -0.06 | -4.80% | 1.17 | 1.24 | 693687 | 8400.11 | 1.82% |
| 2024-01-19 | 1.25 | 1.25 | 0.00 | 0.00% | 1.23 | 1.27 | 505043 | 6307.48 | 1.33% |
| 2024-01-18 | 1.22 | 1.25 | 0.00 | 0.00% | 1.21 | 1.26 | 749095 | 9234.36 | 1.97% |
| 2024-01-17 | 1.29 | 1.25 | -0.05 | -3.85% | 1.24 | 1.30 | 948235 | 11978.43 | 2.49% |
| 2024-01-16 | 1.35 | 1.30 | -0.04 | -2.99% | 1.29 | 1.38 | 1242688 | 16457.36 | 3.26% |
| 2024-01-15 | 1.31 | 1.34 | 0.02 | 1.52% | 1.28 | 1.36 | 1500812 | 19797.64 | 3.94% |
| 2024-01-12 | 1.26 | 1.32 | 0.06 | 4.76% | 1.25 | 1.39 | 1883186 | 25011.22 | 4.94% |
| 2024-01-11 | 1.23 | 1.26 | 0.03 | 2.44% | 1.22 | 1.27 | 711532 | 8865.38 | 1.87% |
| 2024-01-10 | 1.22 | 1.23 | 0.00 | 0.00% | 1.20 | 1.25 | 693982 | 8523.95 | 1.82% |
| 2024-01-09 | 1.25 | 1.23 | -0.02 | -1.60% | 1.22 | 1.25 | 566511 | 6993.59 | 1.49% |
| 2024-01-08 | 1.27 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 533321 | 6739.97 | 1.40% |
| 2024-01-05 | 1.27 | 1.27 | 0.00 | 0.00% | 1.26 | 1.29 | 648663 | 8275.48 | 1.70% |
| 2024-01-04 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 431258 | 5469.67 | 1.13% |
| 2024-01-03 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 510124 | 6526.85 | 1.34% |
| 2024-01-02 | 1.30 | 1.27 | -0.03 | -2.31% | 1.27 | 1.31 | 565498 | 7246.28 | 1.48% |
ST中南(000961)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。
