| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 4.51 | 4.32 | -0.18 | -4.00% | 4.29 | 4.54 | 674705 | 29312.39 | 3.41% |
| 2025-05-27 | 4.51 | 4.50 | -0.01 | -0.22% | 4.42 | 4.59 | 479917 | 21590.88 | 2.42% |
| 2025-05-26 | 4.60 | 4.51 | -0.10 | -2.17% | 4.46 | 4.64 | 619378 | 28062.22 | 3.13% |
| 2025-05-23 | 4.73 | 4.61 | -0.16 | -3.35% | 4.61 | 4.78 | 856764 | 40075.51 | 4.32% |
| 2025-05-22 | 4.93 | 4.77 | -0.13 | -2.65% | 4.75 | 5.10 | 1262478 | 62012.41 | 6.37% |
| 2025-05-21 | 5.10 | 4.90 | -0.23 | -4.48% | 4.88 | 5.10 | 1067638 | 52958.27 | 5.39% |
| 2025-05-20 | 5.00 | 5.13 | 0.11 | 2.19% | 4.94 | 5.35 | 1917014 | 98794.46 | 9.68% |
| 2025-05-19 | 4.71 | 5.02 | 0.33 | 7.04% | 4.69 | 5.06 | 1450578 | 71228.70 | 7.32% |
| 2025-05-16 | 4.44 | 4.69 | 0.21 | 4.69% | 4.43 | 4.90 | 1441768 | 67787.17 | 7.28% |
| 2025-05-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.55 | 467050 | 20983.24 | 2.36% |
| 2025-05-14 | 4.44 | 4.49 | 0.01 | 0.22% | 4.43 | 4.60 | 731942 | 33000.68 | 3.69% |
| 2025-05-13 | 4.66 | 4.48 | -0.12 | -2.61% | 4.44 | 4.68 | 707352 | 31884.91 | 3.57% |
| 2025-05-12 | 4.53 | 4.60 | 0.13 | 2.91% | 4.47 | 4.61 | 466155 | 21256.14 | 2.35% |
| 2025-05-09 | 4.49 | 4.47 | -0.05 | -1.11% | 4.39 | 4.51 | 396038 | 17631.83 | 2.00% |
| 2025-05-08 | 4.46 | 4.52 | 0.07 | 1.57% | 4.42 | 4.63 | 603204 | 27451.70 | 3.04% |
| 2025-05-07 | 4.52 | 4.45 | -0.03 | -0.67% | 4.41 | 4.59 | 425980 | 19151.25 | 2.15% |
| 2025-05-06 | 4.39 | 4.48 | 0.09 | 2.05% | 4.38 | 4.53 | 516177 | 23049.01 | 2.61% |
| 2025-04-30 | 4.35 | 4.39 | 0.01 | 0.23% | 4.34 | 4.48 | 372115 | 16437.18 | 1.88% |
| 2025-04-29 | 4.46 | 4.38 | -0.12 | -2.67% | 4.32 | 4.46 | 534348 | 23397.66 | 2.70% |
| 2025-04-28 | 4.61 | 4.50 | -0.13 | -2.81% | 4.43 | 4.64 | 624616 | 28235.90 | 3.15% |
| 2025-04-25 | 4.36 | 4.63 | 0.16 | 3.58% | 4.36 | 4.73 | 1123499 | 51504.20 | 5.63% |
| 2025-04-24 | 4.40 | 4.47 | 0.09 | 2.05% | 4.32 | 4.62 | 1038591 | 46726.61 | 5.21% |
| 2025-04-23 | 4.56 | 4.38 | -0.25 | -5.40% | 4.35 | 4.69 | 1314438 | 58979.64 | 6.59% |
| 2025-04-22 | 4.46 | 4.63 | 0.14 | 3.12% | 4.45 | 4.77 | 1348035 | 61941.51 | 6.76% |
| 2025-04-21 | 4.35 | 4.49 | 0.06 | 1.35% | 4.28 | 4.77 | 1436681 | 65076.38 | 7.20% |
| 2025-04-18 | 4.50 | 4.43 | 0.06 | 1.37% | 4.33 | 4.65 | 1694544 | 75525.80 | 8.50% |
| 2025-04-17 | 3.90 | 4.37 | 0.40 | 10.08% | 3.86 | 4.37 | 1472799 | 61823.82 | 7.38% |
| 2025-04-16 | 4.14 | 3.97 | -0.26 | -6.15% | 3.94 | 4.19 | 961169 | 38693.77 | 4.82% |
| 2025-04-15 | 4.25 | 4.23 | 0.05 | 1.20% | 3.91 | 4.38 | 1965042 | 81192.48 | 9.85% |
| 2025-04-14 | 4.18 | 4.18 | 0.38 | 10.00% | 4.03 | 4.18 | 354328 | 14791.66 | 1.78% |
| 2025-04-11 | 3.84 | 3.80 | -0.08 | -2.06% | 3.80 | 3.94 | 384310 | 14871.36 | 1.93% |
| 2025-04-10 | 3.81 | 3.88 | 0.14 | 3.74% | 3.78 | 3.99 | 486145 | 18987.61 | 2.44% |
| 2025-04-09 | 3.52 | 3.74 | 0.18 | 5.06% | 3.28 | 3.84 | 626507 | 22513.42 | 3.14% |
| 2025-04-08 | 3.40 | 3.56 | 0.06 | 1.71% | 3.40 | 3.59 | 608435 | 21314.15 | 3.05% |
| 2025-04-07 | 3.72 | 3.50 | -0.39 | -10.03% | 3.50 | 3.73 | 287435 | 10235.44 | 1.44% |
| 2025-04-03 | 3.87 | 3.89 | -0.02 | -0.51% | 3.85 | 3.95 | 269217 | 10505.90 | 1.35% |
| 2025-04-02 | 3.84 | 3.91 | 0.04 | 1.03% | 3.84 | 3.93 | 284831 | 11103.14 | 1.43% |
| 2025-04-01 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.95 | 373772 | 14519.37 | 1.87% |
| 2025-03-31 | 4.13 | 3.90 | -0.22 | -5.34% | 3.86 | 4.14 | 605065 | 23987.12 | 3.03% |
| 2025-03-28 | 4.23 | 4.12 | -0.10 | -2.37% | 4.11 | 4.23 | 247852 | 10280.58 | 1.24% |
| 2025-03-27 | 4.21 | 4.22 | 0.01 | 0.24% | 4.14 | 4.27 | 235951 | 9952.03 | 1.18% |
| 2025-03-26 | 4.17 | 4.21 | 0.04 | 0.96% | 4.17 | 4.26 | 232312 | 9795.54 | 1.16% |
| 2025-03-25 | 4.29 | 4.17 | -0.12 | -2.80% | 4.15 | 4.32 | 314070 | 13185.90 | 1.57% |
| 2025-03-24 | 4.37 | 4.29 | -0.10 | -2.28% | 4.23 | 4.41 | 252610 | 10906.63 | 1.27% |
| 2025-03-21 | 4.43 | 4.39 | -0.06 | -1.35% | 4.33 | 4.46 | 273130 | 11988.18 | 1.37% |
| 2025-03-20 | 4.52 | 4.45 | -0.09 | -1.98% | 4.43 | 4.57 | 265824 | 11935.96 | 1.33% |
| 2025-03-19 | 4.50 | 4.54 | 0.02 | 0.44% | 4.49 | 4.62 | 296248 | 13445.60 | 1.49% |
| 2025-03-18 | 4.65 | 4.52 | -0.12 | -2.59% | 4.48 | 4.68 | 414417 | 18811.85 | 2.08% |
| 2025-03-17 | 4.63 | 4.64 | 0.03 | 0.65% | 4.59 | 4.71 | 645169 | 30051.06 | 3.23% |
| 2025-03-14 | 4.48 | 4.61 | 0.10 | 2.22% | 4.45 | 4.64 | 632476 | 28879.60 | 3.17% |
| 2025-03-13 | 4.48 | 4.51 | 0.03 | 0.67% | 4.42 | 4.57 | 647075 | 29023.29 | 3.24% |
| 2025-03-12 | 4.24 | 4.48 | 0.24 | 5.66% | 4.22 | 4.53 | 1151990 | 50569.34 | 5.78% |
| 2025-03-11 | 4.12 | 4.24 | 0.04 | 0.95% | 4.07 | 4.25 | 762176 | 31646.51 | 3.82% |
| 2025-03-10 | 4.20 | 4.20 | -0.04 | -0.94% | 4.18 | 4.26 | 250861 | 10552.11 | 1.26% |
| 2025-03-07 | 4.34 | 4.24 | -0.11 | -2.53% | 4.20 | 4.35 | 385147 | 16444.63 | 1.93% |
| 2025-03-06 | 4.22 | 4.35 | 0.11 | 2.59% | 4.18 | 4.38 | 600719 | 25777.70 | 3.01% |
| 2025-03-05 | 4.20 | 4.24 | 0.04 | 0.95% | 4.11 | 4.24 | 386289 | 16130.64 | 1.94% |
| 2025-03-04 | 4.20 | 4.20 | -0.01 | -0.24% | 4.09 | 4.21 | 405608 | 16862.20 | 2.03% |
| 2025-03-03 | 4.37 | 4.21 | -0.20 | -4.54% | 4.21 | 4.39 | 760120 | 32482.93 | 3.81% |
| 2025-02-28 | 4.34 | 4.41 | 0.03 | 0.68% | 4.33 | 4.57 | 851418 | 37823.29 | 4.27% |
| 2025-02-27 | 4.31 | 4.38 | 0.08 | 1.86% | 4.27 | 4.40 | 645347 | 27984.65 | 3.24% |
| 2025-02-26 | 4.31 | 4.30 | -0.01 | -0.23% | 4.26 | 4.42 | 502804 | 21717.50 | 2.52% |
| 2025-02-25 | 4.30 | 4.31 | -0.03 | -0.69% | 4.22 | 4.40 | 616900 | 26551.73 | 3.09% |
| 2025-02-24 | 4.33 | 4.34 | 0.00 | 0.00% | 4.29 | 4.44 | 517031 | 22518.40 | 2.59% |
| 2025-02-21 | 4.52 | 4.34 | -0.19 | -4.19% | 4.30 | 4.52 | 858702 | 37564.19 | 4.30% |
| 2025-02-20 | 4.45 | 4.53 | 0.08 | 1.80% | 4.35 | 4.53 | 704519 | 31371.14 | 3.53% |
| 2025-02-19 | 4.48 | 4.45 | -0.01 | -0.22% | 4.40 | 4.51 | 566510 | 25225.43 | 2.84% |
| 2025-02-18 | 4.80 | 4.46 | -0.38 | -7.85% | 4.41 | 4.83 | 1029194 | 47181.82 | 5.16% |
| 2025-02-17 | 4.83 | 4.84 | -0.01 | -0.21% | 4.74 | 4.87 | 676602 | 32507.62 | 3.39% |
| 2025-02-14 | 4.94 | 4.85 | -0.12 | -2.41% | 4.80 | 4.99 | 552175 | 26821.19 | 2.77% |
| 2025-02-13 | 5.02 | 4.97 | -0.05 | -1.00% | 4.89 | 5.08 | 604364 | 30155.83 | 3.03% |
| 2025-02-12 | 4.97 | 5.02 | 0.03 | 0.60% | 4.92 | 5.08 | 574148 | 28708.72 | 2.88% |
| 2025-02-11 | 4.93 | 4.99 | 0.06 | 1.22% | 4.86 | 5.05 | 689851 | 34305.32 | 3.46% |
| 2025-02-10 | 4.73 | 4.93 | 0.18 | 3.79% | 4.73 | 5.00 | 737262 | 36143.86 | 3.70% |
| 2025-02-07 | 4.71 | 4.75 | 0.02 | 0.42% | 4.61 | 4.83 | 766563 | 36371.70 | 3.84% |
| 2025-02-06 | 4.72 | 4.73 | -0.01 | -0.21% | 4.63 | 4.77 | 682806 | 32144.62 | 3.42% |
| 2025-02-05 | 4.91 | 4.74 | -0.21 | -4.24% | 4.69 | 4.94 | 762653 | 36375.46 | 3.82% |
| 2025-01-27 | 5.06 | 4.95 | -0.15 | -2.94% | 4.94 | 5.20 | 875894 | 44277.48 | 4.39% |
| 2025-01-24 | 4.93 | 5.10 | 0.10 | 2.00% | 4.92 | 5.14 | 1138064 | 57325.86 | 5.71% |
| 2025-01-23 | 4.90 | 5.00 | 0.11 | 2.25% | 4.76 | 5.08 | 1323668 | 65852.73 | 6.64% |
南极电商(002127)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。
