| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 3.41 | 3.53 | 0.13 | 3.82% | 3.40 | 3.54 | 603343 | 21101.91 | 3.02% |
| 2025-10-30 | 3.45 | 3.40 | -0.05 | -1.45% | 3.40 | 3.45 | 284332 | 9723.40 | 1.43% |
| 2025-10-29 | 3.49 | 3.45 | -0.03 | -0.86% | 3.42 | 3.49 | 371878 | 12795.69 | 1.86% |
| 2025-10-28 | 3.49 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 203747 | 7105.78 | 1.02% |
| 2025-10-27 | 3.51 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 251970 | 8815.89 | 1.26% |
| 2025-10-24 | 3.53 | 3.50 | -0.03 | -0.85% | 3.48 | 3.55 | 259021 | 9092.73 | 1.30% |
| 2025-10-23 | 3.51 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 255802 | 8966.81 | 1.28% |
| 2025-10-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.50 | 3.55 | 223864 | 7889.00 | 1.12% |
| 2025-10-21 | 3.50 | 3.53 | 0.03 | 0.86% | 3.48 | 3.54 | 274846 | 9656.63 | 1.38% |
| 2025-10-20 | 3.48 | 3.50 | 0.06 | 1.74% | 3.45 | 3.50 | 232864 | 8097.64 | 1.17% |
| 2025-10-17 | 3.51 | 3.44 | -0.07 | -1.99% | 3.44 | 3.54 | 286120 | 9967.54 | 1.43% |
| 2025-10-16 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.56 | 307181 | 10818.99 | 1.54% |
| 2025-10-15 | 3.43 | 3.57 | 0.14 | 4.08% | 3.41 | 3.58 | 638593 | 22583.78 | 3.20% |
| 2025-10-14 | 3.45 | 3.43 | -0.02 | -0.58% | 3.43 | 3.49 | 289566 | 10000.08 | 1.45% |
| 2025-10-13 | 3.42 | 3.45 | -0.07 | -1.99% | 3.36 | 3.46 | 384826 | 13178.08 | 1.93% |
| 2025-10-10 | 3.51 | 3.52 | 0.00 | 0.00% | 3.49 | 3.54 | 277692 | 9768.48 | 1.39% |
| 2025-10-09 | 3.51 | 3.52 | 0.01 | 0.28% | 3.46 | 3.53 | 314367 | 11004.06 | 1.58% |
| 2025-09-30 | 3.52 | 3.51 | 0.02 | 0.57% | 3.50 | 3.55 | 287027 | 10122.63 | 1.44% |
| 2025-09-29 | 3.50 | 3.49 | -0.02 | -0.57% | 3.43 | 3.51 | 358159 | 12411.68 | 1.80% |
| 2025-09-26 | 3.49 | 3.51 | 0.00 | 0.00% | 3.48 | 3.54 | 305848 | 10743.64 | 1.53% |
| 2025-09-25 | 3.56 | 3.51 | -0.04 | -1.13% | 3.51 | 3.57 | 361378 | 12774.56 | 1.81% |
| 2025-09-24 | 3.52 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 350664 | 12378.11 | 1.76% |
| 2025-09-23 | 3.60 | 3.53 | -0.09 | -2.49% | 3.46 | 3.61 | 590343 | 20719.85 | 2.96% |
| 2025-09-22 | 3.68 | 3.62 | -0.09 | -2.43% | 3.59 | 3.70 | 495191 | 17957.60 | 2.48% |
| 2025-09-19 | 3.74 | 3.71 | -0.04 | -1.07% | 3.67 | 3.75 | 502851 | 18628.94 | 2.52% |
| 2025-09-18 | 3.84 | 3.75 | -0.08 | -2.09% | 3.72 | 3.84 | 742817 | 28102.63 | 3.72% |
| 2025-09-17 | 3.87 | 3.83 | -0.07 | -1.79% | 3.81 | 3.89 | 797865 | 30617.18 | 4.00% |
| 2025-09-16 | 3.78 | 3.90 | 0.14 | 3.72% | 3.75 | 3.92 | 1251127 | 48437.07 | 6.27% |
| 2025-09-15 | 3.74 | 3.76 | 0.03 | 0.80% | 3.72 | 3.78 | 391244 | 14686.36 | 1.96% |
| 2025-09-12 | 3.76 | 3.73 | -0.03 | -0.80% | 3.72 | 3.81 | 362089 | 13586.39 | 1.82% |
| 2025-09-11 | 3.77 | 3.76 | -0.03 | -0.79% | 3.71 | 3.78 | 449895 | 16813.52 | 2.26% |
| 2025-09-10 | 3.75 | 3.79 | 0.05 | 1.34% | 3.73 | 3.83 | 594783 | 22509.47 | 2.98% |
| 2025-09-09 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 419181 | 15640.88 | 2.10% |
| 2025-09-08 | 3.73 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 471545 | 17587.61 | 2.36% |
| 2025-09-05 | 3.67 | 3.73 | 0.06 | 1.63% | 3.58 | 3.73 | 647810 | 23690.59 | 3.25% |
| 2025-09-04 | 3.61 | 3.67 | 0.07 | 1.94% | 3.60 | 3.70 | 656405 | 24044.69 | 3.29% |
| 2025-09-03 | 3.67 | 3.60 | -0.07 | -1.91% | 3.58 | 3.70 | 478196 | 17441.38 | 2.40% |
| 2025-09-02 | 3.71 | 3.67 | -0.03 | -0.81% | 3.64 | 3.74 | 513993 | 18900.62 | 2.58% |
| 2025-09-01 | 3.67 | 3.70 | 0.03 | 0.82% | 3.67 | 3.75 | 505797 | 18784.93 | 2.54% |
| 2025-08-29 | 3.68 | 3.67 | -0.03 | -0.81% | 3.65 | 3.72 | 406561 | 14981.17 | 2.04% |
| 2025-08-28 | 3.68 | 3.70 | 0.01 | 0.27% | 3.58 | 3.74 | 601964 | 22028.48 | 3.02% |
| 2025-08-27 | 3.79 | 3.69 | -0.11 | -2.89% | 3.69 | 3.85 | 836558 | 31624.25 | 4.19% |
| 2025-08-26 | 3.78 | 3.80 | 0.02 | 0.53% | 3.76 | 3.82 | 535571 | 20356.29 | 2.70% |
| 2025-08-25 | 3.76 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 530414 | 19978.38 | 2.68% |
| 2025-08-22 | 3.76 | 3.76 | 0.00 | 0.00% | 3.71 | 3.77 | 438547 | 16377.95 | 2.21% |
| 2025-08-21 | 3.73 | 3.76 | 0.03 | 0.80% | 3.71 | 3.83 | 870617 | 32845.22 | 4.39% |
| 2025-08-20 | 3.68 | 3.73 | 0.03 | 0.81% | 3.66 | 3.73 | 459411 | 16969.31 | 2.32% |
| 2025-08-19 | 3.66 | 3.70 | 0.03 | 0.82% | 3.63 | 3.70 | 474612 | 17448.72 | 2.40% |
| 2025-08-18 | 3.56 | 3.67 | 0.11 | 3.09% | 3.56 | 3.69 | 679525 | 24782.77 | 3.43% |
| 2025-08-15 | 3.52 | 3.56 | 0.03 | 0.85% | 3.51 | 3.57 | 389771 | 13830.77 | 1.97% |
| 2025-08-14 | 3.65 | 3.53 | -0.13 | -3.55% | 3.52 | 3.66 | 790960 | 28232.04 | 3.99% |
| 2025-08-13 | 3.65 | 3.66 | 0.01 | 0.27% | 3.64 | 3.70 | 404884 | 14839.49 | 2.04% |
| 2025-08-12 | 3.62 | 3.65 | 0.02 | 0.55% | 3.59 | 3.65 | 383544 | 13905.08 | 1.94% |
| 2025-08-11 | 3.60 | 3.63 | 0.03 | 0.83% | 3.58 | 3.63 | 373181 | 13499.81 | 1.88% |
| 2025-08-08 | 3.67 | 3.60 | -0.07 | -1.91% | 3.60 | 3.68 | 580529 | 21026.46 | 2.93% |
| 2025-08-07 | 3.70 | 3.67 | -0.03 | -0.81% | 3.67 | 3.71 | 272594 | 10044.71 | 1.38% |
| 2025-08-06 | 3.69 | 3.70 | 0.00 | 0.00% | 3.65 | 3.71 | 366964 | 13502.56 | 1.85% |
| 2025-08-05 | 3.68 | 3.70 | 0.04 | 1.09% | 3.66 | 3.70 | 255791 | 9437.68 | 1.29% |
| 2025-08-04 | 3.67 | 3.66 | -0.03 | -0.81% | 3.63 | 3.67 | 321720 | 11740.16 | 1.62% |
| 2025-08-01 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.75 | 318681 | 11779.93 | 1.61% |
| 2025-07-31 | 3.71 | 3.70 | -0.03 | -0.80% | 3.69 | 3.76 | 303297 | 11275.08 | 1.53% |
| 2025-07-30 | 3.71 | 3.73 | 0.00 | 0.00% | 3.69 | 3.75 | 444482 | 16529.13 | 2.24% |
| 2025-07-29 | 3.81 | 3.73 | -0.06 | -1.58% | 3.68 | 3.81 | 703681 | 26174.71 | 3.55% |
| 2025-07-28 | 3.84 | 3.79 | -0.03 | -0.79% | 3.78 | 3.85 | 424403 | 16152.75 | 2.14% |
| 2025-07-25 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.87 | 464204 | 17813.39 | 2.34% |
| 2025-07-24 | 3.80 | 3.87 | 0.08 | 2.11% | 3.79 | 3.88 | 725250 | 27821.13 | 3.66% |
| 2025-07-23 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.83 | 539432 | 20510.22 | 2.72% |
| 2025-07-22 | 3.81 | 3.78 | -0.02 | -0.53% | 3.75 | 3.81 | 410760 | 15512.95 | 2.07% |
| 2025-07-21 | 3.77 | 3.80 | 0.02 | 0.53% | 3.75 | 3.81 | 395398 | 15007.43 | 2.00% |
| 2025-07-18 | 3.81 | 3.78 | -0.03 | -0.79% | 3.76 | 3.83 | 427900 | 16193.69 | 2.16% |
| 2025-07-17 | 3.87 | 3.81 | -0.04 | -1.04% | 3.77 | 3.88 | 750292 | 28556.90 | 3.79% |
| 2025-07-16 | 3.82 | 3.85 | 0.01 | 0.26% | 3.82 | 3.90 | 366311 | 14153.10 | 1.85% |
| 2025-07-15 | 3.90 | 3.84 | -0.08 | -2.04% | 3.79 | 3.92 | 525565 | 20170.54 | 2.65% |
| 2025-07-14 | 3.98 | 3.92 | -0.08 | -2.00% | 3.90 | 4.00 | 477675 | 18776.17 | 2.41% |
| 2025-07-11 | 4.04 | 4.00 | -0.05 | -1.23% | 3.96 | 4.05 | 513270 | 20518.60 | 2.59% |
| 2025-07-10 | 4.06 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 386081 | 15644.28 | 1.95% |
| 2025-07-09 | 4.01 | 4.06 | 0.05 | 1.25% | 4.01 | 4.08 | 411215 | 16671.19 | 2.08% |
| 2025-07-08 | 3.97 | 4.01 | 0.03 | 0.75% | 3.96 | 4.03 | 317517 | 12730.92 | 1.60% |
| 2025-07-07 | 3.91 | 3.98 | 0.07 | 1.79% | 3.90 | 3.98 | 299978 | 11879.79 | 1.51% |
| 2025-07-04 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 3.96 | 224849 | 8827.50 | 1.13% |
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。
