| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 21.08 | 20.69 | -0.39 | -1.85% | 20.58 | 21.28 | 19529 | 4081.61 | 2.39% |
| 2026-03-25 | 21.13 | 21.08 | 0.25 | 1.20% | 20.89 | 21.53 | 30679 | 6500.33 | 3.75% |
| 2026-03-24 | 20.30 | 20.83 | 1.16 | 5.90% | 19.74 | 20.83 | 34516 | 6967.10 | 4.22% |
| 2026-03-23 | 20.50 | 19.67 | -1.27 | -6.06% | 19.44 | 20.63 | 42000 | 8399.95 | 5.14% |
| 2026-03-20 | 21.50 | 20.94 | -0.46 | -2.15% | 20.79 | 21.97 | 33678 | 7176.32 | 4.12% |
| 2026-03-19 | 22.20 | 21.40 | -1.16 | -5.14% | 21.28 | 22.46 | 45564 | 9893.54 | 5.57% |
| 2026-03-18 | 22.57 | 22.56 | 0.07 | 0.31% | 22.30 | 22.69 | 21738 | 4884.15 | 2.66% |
| 2026-03-17 | 22.80 | 22.49 | -0.31 | -1.36% | 22.48 | 23.05 | 29585 | 6731.85 | 3.62% |
| 2026-03-16 | 22.74 | 22.80 | 0.00 | 0.00% | 22.20 | 22.98 | 26753 | 6040.71 | 3.27% |
| 2026-03-13 | 22.99 | 22.80 | -0.27 | -1.17% | 22.73 | 23.82 | 41912 | 9757.50 | 5.12% |
| 2026-03-12 | 23.83 | 23.07 | -0.76 | -3.19% | 22.76 | 23.83 | 42318 | 9784.88 | 5.17% |
| 2026-03-11 | 24.60 | 23.83 | -0.71 | -2.89% | 23.76 | 24.67 | 38370 | 9228.93 | 4.69% |
| 2026-03-10 | 24.93 | 24.54 | -0.15 | -0.61% | 24.42 | 25.11 | 26612 | 6558.18 | 3.25% |
| 2026-03-09 | 24.66 | 24.69 | -0.32 | -1.28% | 24.06 | 24.98 | 36187 | 8846.33 | 4.42% |
| 2026-03-06 | 24.99 | 25.01 | -0.11 | -0.44% | 24.60 | 25.50 | 30398 | 7641.49 | 3.72% |
| 2026-03-05 | 25.92 | 25.12 | -0.60 | -2.33% | 24.76 | 26.27 | 38958 | 9862.24 | 4.76% |
| 2026-03-04 | 25.70 | 25.72 | -0.45 | -1.72% | 25.45 | 26.18 | 46344 | 11950.29 | 5.67% |
| 2026-03-03 | 27.91 | 26.17 | -2.03 | -7.20% | 26.15 | 27.98 | 76264 | 20560.38 | 9.33% |
| 2026-03-02 | 28.28 | 28.20 | 0.32 | 1.15% | 27.51 | 28.90 | 88676 | 25125.24 | 10.84% |
| 2026-02-27 | 27.47 | 27.88 | 0.41 | 1.49% | 27.11 | 28.06 | 46122 | 12785.13 | 5.64% |
| 2026-02-26 | 28.00 | 27.47 | -0.73 | -2.59% | 27.33 | 28.22 | 51179 | 14119.47 | 6.26% |
| 2026-02-25 | 27.24 | 28.20 | 0.95 | 3.49% | 26.88 | 28.55 | 65560 | 18431.95 | 8.02% |
| 2026-02-24 | 26.20 | 27.25 | 1.66 | 6.49% | 26.20 | 27.65 | 82649 | 22407.81 | 10.11% |
| 2026-02-13 | 26.00 | 25.59 | -0.59 | -2.25% | 25.46 | 26.39 | 47049 | 12149.28 | 5.75% |
| 2026-02-12 | 25.60 | 26.18 | 0.71 | 2.79% | 25.20 | 26.61 | 76941 | 20142.21 | 9.41% |
| 2026-02-11 | 25.33 | 25.47 | 0.38 | 1.51% | 25.12 | 26.00 | 63617 | 16325.16 | 7.78% |
| 2026-02-10 | 25.67 | 25.09 | -0.36 | -1.41% | 24.98 | 25.69 | 58675 | 14809.77 | 7.17% |
| 2026-02-09 | 25.58 | 25.45 | -0.07 | -0.27% | 25.07 | 26.08 | 151677 | 38875.66 | 18.55% |
| 2026-02-06 | 23.17 | 25.52 | 2.32 | 10.00% | 22.99 | 25.52 | 97260 | 24413.31 | 11.89% |
| 2026-02-05 | 24.78 | 23.20 | -1.98 | -7.86% | 22.86 | 24.78 | 92812 | 21917.95 | 11.35% |
| 2026-02-04 | 26.08 | 25.18 | -0.50 | -1.95% | 24.94 | 27.05 | 49680 | 12673.63 | 6.07% |
| 2026-02-03 | 25.19 | 25.68 | 1.00 | 4.05% | 24.84 | 26.20 | 53672 | 13640.91 | 6.56% |
| 2026-02-02 | 24.89 | 24.68 | -1.50 | -5.73% | 24.68 | 25.81 | 83995 | 21090.37 | 10.27% |
| 2026-01-30 | 26.70 | 26.18 | -1.87 | -6.67% | 25.25 | 27.44 | 120868 | 31375.38 | 14.78% |
| 2026-01-29 | 29.81 | 28.05 | -1.53 | -5.17% | 27.78 | 30.98 | 160870 | 46829.43 | 19.67% |
| 2026-01-28 | 26.88 | 29.58 | 2.69 | 10.00% | 26.81 | 29.58 | 145253 | 41003.31 | 17.76% |
| 2026-01-27 | 28.69 | 26.89 | -2.01 | -6.96% | 26.52 | 28.78 | 139228 | 38064.63 | 17.02% |
| 2026-01-26 | 27.86 | 28.90 | 1.87 | 6.92% | 27.27 | 29.69 | 172915 | 49230.82 | 21.14% |
| 2026-01-23 | 26.90 | 27.03 | -0.02 | -0.07% | 26.60 | 27.66 | 113254 | 30571.40 | 13.85% |
| 2026-01-22 | 25.61 | 27.05 | 0.89 | 3.40% | 25.12 | 27.50 | 183408 | 48244.77 | 22.43% |
| 2026-01-21 | 23.91 | 26.16 | 2.38 | 10.01% | 23.60 | 26.16 | 162625 | 41289.94 | 19.89% |
| 2026-01-20 | 24.77 | 23.78 | -0.74 | -3.02% | 23.42 | 25.10 | 87329 | 20963.90 | 10.68% |
| 2026-01-19 | 24.16 | 24.52 | 0.42 | 1.74% | 23.86 | 25.19 | 91650 | 22561.36 | 11.21% |
| 2026-01-16 | 24.80 | 24.10 | -0.71 | -2.86% | 23.53 | 25.77 | 114597 | 28027.61 | 14.01% |
| 2026-01-15 | 25.20 | 24.81 | -0.44 | -1.74% | 23.83 | 25.66 | 157430 | 38971.69 | 19.25% |
| 2026-01-14 | 22.34 | 25.25 | 2.30 | 10.02% | 22.33 | 25.25 | 93958 | 22719.26 | 11.49% |
| 2026-01-13 | 22.35 | 22.95 | 0.70 | 3.15% | 22.19 | 24.43 | 130079 | 30485.14 | 15.91% |
| 2026-01-12 | 23.38 | 22.25 | -1.13 | -4.83% | 22.22 | 23.50 | 122766 | 27771.76 | 15.01% |
| 2026-01-09 | 22.81 | 23.38 | 0.89 | 3.96% | 22.70 | 24.03 | 105130 | 24423.32 | 12.86% |
| 2026-01-08 | 21.56 | 22.49 | 0.98 | 4.56% | 21.49 | 22.99 | 134241 | 29891.83 | 16.41% |
| 2026-01-07 | 22.18 | 21.51 | -0.57 | -2.58% | 21.42 | 22.50 | 84099 | 18319.07 | 10.28% |
| 2026-01-06 | 21.72 | 22.08 | 0.22 | 1.01% | 21.56 | 22.50 | 93851 | 20779.08 | 11.48% |
| 2026-01-05 | 22.22 | 21.86 | 0.31 | 1.44% | 21.48 | 22.80 | 110030 | 24130.12 | 13.45% |
| 2025-12-31 | 21.97 | 21.55 | -0.18 | -0.83% | 21.07 | 21.99 | 76559 | 16528.10 | 9.36% |
| 2025-12-30 | 22.90 | 21.73 | -0.82 | -3.64% | 21.60 | 22.99 | 98357 | 21608.54 | 12.03% |
| 2025-12-29 | 22.68 | 22.55 | -0.34 | -1.49% | 22.05 | 22.90 | 117902 | 26497.66 | 14.42% |
| 2025-12-26 | 23.65 | 22.89 | -0.87 | -3.66% | 22.38 | 23.70 | 143406 | 32842.85 | 17.54% |
| 2025-12-25 | 21.45 | 23.76 | 2.16 | 10.00% | 21.36 | 23.76 | 110896 | 25208.67 | 13.56% |
| 2025-12-24 | 22.00 | 21.60 | -0.31 | -1.41% | 21.19 | 22.59 | 105628 | 22777.84 | 12.92% |
| 2025-12-23 | 22.69 | 21.91 | -0.85 | -3.73% | 21.69 | 23.20 | 125532 | 27702.45 | 15.35% |
| 2025-12-22 | 21.60 | 22.76 | 0.97 | 4.45% | 21.60 | 23.18 | 137656 | 31036.32 | 16.83% |
| 2025-12-19 | 21.42 | 21.79 | 1.12 | 5.42% | 21.19 | 22.35 | 174834 | 37924.10 | 21.38% |
| 2025-12-18 | 20.00 | 20.67 | 0.54 | 2.68% | 19.76 | 21.72 | 255945 | 53538.53 | 31.30% |
| 2025-12-17 | 20.13 | 20.13 | -2.24 | -10.01% | 20.13 | 20.77 | 151670 | 30609.15 | 18.55% |
| 2025-12-16 | 23.15 | 22.37 | -2.48 | -9.98% | 22.37 | 23.50 | 60703 | 13825.11 | 7.42% |
| 2025-12-15 | 23.37 | 24.85 | 1.25 | 5.30% | 23.00 | 25.36 | 207870 | 50626.27 | 25.42% |
| 2025-12-12 | 23.52 | 23.60 | 0.01 | 0.04% | 22.60 | 24.97 | 227529 | 53166.97 | 27.82% |
| 2025-12-11 | 23.86 | 23.59 | 0.82 | 3.60% | 23.00 | 24.92 | 289610 | 68691.67 | 35.41% |
| 2025-12-10 | 20.72 | 22.77 | 2.07 | 10.00% | 20.71 | 22.77 | 182490 | 39964.73 | 22.31% |
| 2025-12-09 | 20.54 | 20.70 | -0.02 | -0.10% | 20.50 | 22.49 | 290890 | 61568.22 | 35.57% |
| 2025-12-08 | 20.20 | 20.72 | 1.88 | 9.98% | 19.20 | 20.72 | 249686 | 50268.11 | 30.53% |
| 2025-12-05 | 17.21 | 18.84 | 1.71 | 9.98% | 16.92 | 18.84 | 212357 | 38728.63 | 25.97% |
| 2025-12-04 | 17.39 | 17.13 | -0.33 | -1.89% | 17.13 | 17.72 | 98679 | 17187.35 | 12.07% |
| 2025-12-03 | 17.37 | 17.46 | 0.10 | 0.58% | 17.17 | 17.73 | 108594 | 18917.93 | 13.28% |
| 2025-12-02 | 16.78 | 17.36 | 0.47 | 2.78% | 16.70 | 17.75 | 156753 | 27013.67 | 19.17% |
| 2025-12-01 | 16.73 | 16.89 | 0.15 | 0.90% | 16.56 | 16.93 | 99042 | 16618.62 | 12.11% |
| 2025-11-28 | 16.69 | 16.74 | -0.09 | -0.53% | 16.30 | 16.77 | 147502 | 24356.93 | 18.04% |
| 2025-11-27 | 15.96 | 16.83 | 0.92 | 5.78% | 15.86 | 17.50 | 212976 | 36111.29 | 26.04% |
| 2025-11-26 | 16.46 | 15.91 | -0.47 | -2.87% | 15.86 | 16.47 | 43424 | 6990.66 | 5.31% |
| 2025-11-25 | 16.08 | 16.38 | 0.41 | 2.57% | 15.92 | 16.50 | 45183 | 7373.77 | 5.52% |
南矿集团(001360)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。
