| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 3.91 | 3.96 | 0.05 | 1.28% | 3.90 | 3.98 | 300131 | 11833.31 | 1.51% |
| 2025-07-02 | 3.93 | 3.91 | -0.03 | -0.76% | 3.88 | 3.94 | 234931 | 9172.93 | 1.19% |
| 2025-07-01 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 3.97 | 307673 | 12102.68 | 1.55% |
| 2025-06-30 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.01 | 388394 | 15477.84 | 1.96% |
| 2025-06-27 | 3.99 | 3.98 | -0.01 | -0.25% | 3.97 | 4.02 | 246214 | 9830.21 | 1.24% |
| 2025-06-26 | 3.96 | 3.99 | 0.02 | 0.50% | 3.93 | 4.04 | 514297 | 20560.15 | 2.60% |
| 2025-06-25 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 4.01 | 505190 | 19994.29 | 2.55% |
| 2025-06-24 | 3.86 | 3.94 | 0.07 | 1.81% | 3.86 | 3.95 | 325278 | 12757.43 | 1.64% |
| 2025-06-23 | 3.81 | 3.87 | 0.03 | 0.78% | 3.78 | 3.87 | 315469 | 12159.72 | 1.59% |
| 2025-06-20 | 3.84 | 3.84 | -0.03 | -0.78% | 3.78 | 3.88 | 398896 | 15266.90 | 2.01% |
| 2025-06-19 | 3.91 | 3.87 | -0.05 | -1.28% | 3.83 | 3.91 | 390242 | 15065.07 | 1.97% |
| 2025-06-18 | 3.97 | 3.92 | -0.06 | -1.51% | 3.90 | 3.97 | 341698 | 13382.40 | 1.72% |
| 2025-06-17 | 4.01 | 3.98 | -0.06 | -1.49% | 3.95 | 4.04 | 358218 | 14237.19 | 1.81% |
| 2025-06-16 | 3.96 | 4.04 | 0.10 | 2.54% | 3.92 | 4.06 | 580682 | 23096.77 | 2.93% |
| 2025-06-13 | 4.09 | 3.94 | -0.16 | -3.90% | 3.92 | 4.09 | 747830 | 29710.72 | 3.77% |
| 2025-06-12 | 4.14 | 4.10 | -0.04 | -0.97% | 4.09 | 4.16 | 400072 | 16466.61 | 2.02% |
| 2025-06-11 | 4.08 | 4.14 | 0.04 | 0.98% | 4.08 | 4.20 | 529399 | 22033.55 | 2.67% |
| 2025-06-10 | 4.14 | 4.10 | -0.05 | -1.20% | 4.05 | 4.16 | 474231 | 19472.02 | 2.39% |
| 2025-06-09 | 4.11 | 4.15 | 0.06 | 1.47% | 4.09 | 4.17 | 482210 | 19934.85 | 2.43% |
| 2025-06-06 | 4.13 | 4.09 | -0.07 | -1.68% | 4.08 | 4.15 | 496155 | 20333.70 | 2.50% |
| 2025-06-05 | 4.22 | 4.16 | -0.07 | -1.65% | 4.08 | 4.25 | 821814 | 34023.96 | 4.15% |
| 2025-06-04 | 4.22 | 4.23 | -0.01 | -0.24% | 4.19 | 4.27 | 379118 | 15976.51 | 1.91% |
| 2025-06-03 | 4.20 | 4.24 | -0.01 | -0.24% | 4.18 | 4.32 | 492367 | 20867.01 | 2.49% |
| 2025-05-30 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.31 | 456832 | 19485.82 | 2.31% |
| 2025-05-29 | 4.32 | 4.31 | -0.01 | -0.23% | 4.17 | 4.39 | 773329 | 33102.36 | 3.90% |
| 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% |
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。
