| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 4.62 | 4.89 | 0.22 | 4.71% | 4.59 | 5.13 | 1718715 | 84694.64 | 8.62% |
| 2025-01-21 | 4.68 | 4.67 | 0.00 | 0.00% | 4.60 | 4.78 | 755456 | 35257.43 | 3.79% |
| 2025-01-20 | 4.40 | 4.67 | 0.17 | 3.78% | 4.36 | 4.75 | 1292008 | 59344.82 | 6.48% |
| 2025-01-17 | 4.65 | 4.50 | -0.26 | -5.46% | 4.48 | 4.69 | 979906 | 44454.39 | 4.91% |
| 2025-01-16 | 4.72 | 4.76 | 0.09 | 1.93% | 4.57 | 4.88 | 1493694 | 70839.08 | 7.49% |
| 2025-01-15 | 4.80 | 4.67 | -0.03 | -0.64% | 4.63 | 4.90 | 1430029 | 67857.79 | 7.17% |
| 2025-01-14 | 4.29 | 4.70 | 0.40 | 9.30% | 4.24 | 4.73 | 1594142 | 72497.06 | 7.99% |
| 2025-01-13 | 4.07 | 4.30 | 0.14 | 3.37% | 3.91 | 4.39 | 1347965 | 55383.55 | 6.76% |
| 2025-01-10 | 4.48 | 4.16 | -0.40 | -8.77% | 4.15 | 4.50 | 1268105 | 54052.86 | 6.36% |
| 2025-01-09 | 4.53 | 4.56 | -0.04 | -0.87% | 4.50 | 4.79 | 1033657 | 47751.54 | 5.18% |
| 2025-01-08 | 4.70 | 4.60 | -0.13 | -2.75% | 4.47 | 4.78 | 1126111 | 51731.75 | 5.65% |
| 2025-01-07 | 4.70 | 4.73 | -0.02 | -0.42% | 4.59 | 4.84 | 1265848 | 59306.14 | 6.35% |
| 2025-01-06 | 4.38 | 4.75 | 0.25 | 5.56% | 4.34 | 4.93 | 1597510 | 74404.50 | 8.01% |
| 2025-01-03 | 4.72 | 4.50 | -0.33 | -6.83% | 4.42 | 4.73 | 1888473 | 86186.75 | 9.47% |
| 2025-01-02 | 4.36 | 4.83 | 0.43 | 9.77% | 4.36 | 4.84 | 2870791 | 136541.98 | 14.39% |
| 2024-12-31 | 4.39 | 4.40 | 0.03 | 0.69% | 4.28 | 4.49 | 1109752 | 48746.14 | 5.56% |
| 2024-12-30 | 4.36 | 4.37 | 0.01 | 0.23% | 4.22 | 4.40 | 681818 | 29468.28 | 3.42% |
| 2024-12-27 | 4.28 | 4.36 | 0.05 | 1.16% | 4.22 | 4.45 | 800609 | 34811.87 | 4.01% |
| 2024-12-26 | 4.22 | 4.31 | 0.08 | 1.89% | 4.21 | 4.44 | 959181 | 41825.32 | 4.81% |
| 2024-12-25 | 4.45 | 4.23 | -0.23 | -5.16% | 4.15 | 4.45 | 1268232 | 53794.71 | 6.36% |
| 2024-12-24 | 4.49 | 4.46 | -0.02 | -0.45% | 4.35 | 4.56 | 1012079 | 45006.17 | 5.07% |
| 2024-12-23 | 4.90 | 4.48 | -0.48 | -9.68% | 4.46 | 4.95 | 1975147 | 90460.30 | 9.90% |
| 2024-12-20 | 4.72 | 4.96 | 0.28 | 5.98% | 4.71 | 5.13 | 2181590 | 107264.98 | 10.94% |
| 2024-12-19 | 4.75 | 4.68 | -0.15 | -3.11% | 4.55 | 4.80 | 1387772 | 64596.24 | 6.96% |
| 2024-12-18 | 4.89 | 4.83 | -0.11 | -2.23% | 4.70 | 4.97 | 1536686 | 74043.34 | 7.70% |
| 2024-12-17 | 5.32 | 4.94 | -0.48 | -8.86% | 4.90 | 5.37 | 2442515 | 123478.28 | 12.25% |
| 2024-12-16 | 5.14 | 5.42 | 0.32 | 6.27% | 5.07 | 5.61 | 3669943 | 198338.22 | 18.40% |
| 2024-12-13 | 5.03 | 5.10 | -0.15 | -2.86% | 4.96 | 5.48 | 2775866 | 143081.17 | 13.92% |
| 2024-12-12 | 4.79 | 5.25 | 0.32 | 6.49% | 4.77 | 5.41 | 3291293 | 168856.81 | 16.50% |
| 2024-12-11 | 5.01 | 4.93 | -0.08 | -1.60% | 4.78 | 5.09 | 2550388 | 125810.97 | 12.79% |
| 2024-12-10 | 4.81 | 5.01 | 0.46 | 10.11% | 4.64 | 5.01 | 2219095 | 107122.71 | 11.12% |
| 2024-12-09 | 4.65 | 4.55 | -0.18 | -3.81% | 4.45 | 4.70 | 1701906 | 77333.40 | 8.53% |
| 2024-12-06 | 4.81 | 4.73 | -0.11 | -2.27% | 4.58 | 4.88 | 2112605 | 99561.80 | 10.59% |
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。
