| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.72 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 291258 | 7900.53 | 1.46% |
| 2026-03-23 | 2.77 | 2.66 | -0.14 | -5.00% | 2.64 | 2.77 | 382658 | 10343.11 | 1.92% |
| 2026-03-20 | 2.93 | 2.80 | -0.13 | -4.44% | 2.80 | 2.95 | 385467 | 11020.60 | 1.93% |
| 2026-03-19 | 2.98 | 2.93 | -0.07 | -2.33% | 2.93 | 3.00 | 263318 | 7783.13 | 1.32% |
| 2026-03-18 | 3.04 | 3.00 | -0.03 | -0.99% | 2.98 | 3.04 | 223385 | 6707.03 | 1.12% |
| 2026-03-17 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.08 | 317365 | 9677.50 | 1.59% |
| 2026-03-16 | 3.02 | 3.03 | 0.02 | 0.66% | 3.01 | 3.04 | 186263 | 5629.94 | 0.93% |
| 2026-03-13 | 3.00 | 3.01 | 0.00 | 0.00% | 2.99 | 3.04 | 228531 | 6905.78 | 1.15% |
| 2026-03-12 | 3.01 | 3.01 | -0.01 | -0.33% | 3.00 | 3.04 | 204385 | 6166.76 | 1.02% |
| 2026-03-11 | 3.04 | 3.02 | -0.02 | -0.66% | 3.00 | 3.04 | 168431 | 5081.04 | 0.84% |
| 2026-03-10 | 3.05 | 3.04 | 0.01 | 0.33% | 3.01 | 3.06 | 210552 | 6389.82 | 1.06% |
| 2026-03-09 | 3.00 | 3.03 | 0.00 | 0.00% | 2.97 | 3.04 | 252495 | 7585.55 | 1.27% |
| 2026-03-06 | 2.98 | 3.03 | 0.04 | 1.34% | 2.96 | 3.03 | 228344 | 6874.48 | 1.14% |
| 2026-03-05 | 3.01 | 2.99 | 0.03 | 1.01% | 2.98 | 3.02 | 193572 | 5799.10 | 0.97% |
| 2026-03-04 | 2.98 | 2.96 | -0.04 | -1.33% | 2.95 | 3.01 | 240896 | 7166.34 | 1.21% |
| 2026-03-03 | 3.11 | 3.00 | -0.11 | -3.54% | 2.98 | 3.12 | 491965 | 14996.48 | 2.47% |
| 2026-03-02 | 3.15 | 3.11 | -0.07 | -2.20% | 3.08 | 3.15 | 383752 | 11941.86 | 1.92% |
| 2026-02-27 | 3.17 | 3.18 | 0.00 | 0.00% | 3.16 | 3.19 | 178623 | 5675.91 | 0.90% |
| 2026-02-26 | 3.20 | 3.18 | -0.02 | -0.63% | 3.16 | 3.20 | 265742 | 8425.24 | 1.33% |
| 2026-02-25 | 3.18 | 3.20 | 0.02 | 0.63% | 3.17 | 3.22 | 298549 | 9565.78 | 1.50% |
| 2026-02-24 | 3.20 | 3.18 | 0.01 | 0.32% | 3.16 | 3.21 | 219543 | 6976.61 | 1.10% |
| 2026-02-13 | 3.20 | 3.17 | -0.02 | -0.63% | 3.16 | 3.22 | 278552 | 8873.97 | 1.40% |
| 2026-02-12 | 3.26 | 3.19 | -0.09 | -2.74% | 3.17 | 3.27 | 493180 | 15799.61 | 2.47% |
| 2026-02-11 | 3.29 | 3.28 | -0.05 | -1.50% | 3.25 | 3.30 | 447758 | 14664.60 | 2.24% |
| 2026-02-10 | 3.26 | 3.33 | 0.08 | 2.46% | 3.23 | 3.44 | 831223 | 27685.38 | 4.17% |
| 2026-02-09 | 3.22 | 3.25 | 0.06 | 1.88% | 3.21 | 3.26 | 289597 | 9395.17 | 1.45% |
| 2026-02-06 | 3.22 | 3.19 | -0.04 | -1.24% | 3.17 | 3.23 | 256564 | 8205.98 | 1.29% |
| 2026-02-05 | 3.19 | 3.23 | 0.02 | 0.62% | 3.19 | 3.24 | 327653 | 10556.36 | 1.64% |
| 2026-02-04 | 3.17 | 3.21 | 0.03 | 0.94% | 3.15 | 3.21 | 313238 | 9965.63 | 1.57% |
| 2026-02-03 | 3.17 | 3.18 | 0.02 | 0.63% | 3.15 | 3.20 | 297527 | 9449.71 | 1.49% |
| 2026-02-02 | 3.21 | 3.16 | -0.06 | -1.86% | 3.15 | 3.24 | 422362 | 13489.86 | 2.12% |
| 2026-01-30 | 3.25 | 3.22 | -0.09 | -2.72% | 3.21 | 3.28 | 570726 | 18452.99 | 2.86% |
| 2026-01-29 | 3.25 | 3.31 | 0.04 | 1.22% | 3.23 | 3.37 | 646830 | 21468.04 | 3.24% |
| 2026-01-28 | 3.30 | 3.27 | -0.05 | -1.51% | 3.27 | 3.33 | 497366 | 16354.46 | 2.49% |
| 2026-01-27 | 3.33 | 3.32 | -0.01 | -0.30% | 3.29 | 3.42 | 705622 | 23562.42 | 3.54% |
| 2026-01-26 | 3.40 | 3.33 | -0.06 | -1.77% | 3.31 | 3.41 | 522488 | 17405.15 | 2.62% |
| 2026-01-23 | 3.32 | 3.39 | 0.06 | 1.80% | 3.32 | 3.40 | 524516 | 17669.69 | 2.63% |
| 2026-01-22 | 3.30 | 3.33 | 0.04 | 1.22% | 3.27 | 3.34 | 357107 | 11829.43 | 1.79% |
| 2026-01-21 | 3.34 | 3.29 | -0.06 | -1.79% | 3.28 | 3.36 | 539935 | 17854.87 | 2.71% |
| 2026-01-20 | 3.35 | 3.35 | 0.01 | 0.30% | 3.32 | 3.38 | 440251 | 14732.75 | 2.21% |
| 2026-01-19 | 3.33 | 3.34 | 0.00 | 0.00% | 3.28 | 3.35 | 409483 | 13638.14 | 2.05% |
| 2026-01-16 | 3.46 | 3.34 | -0.14 | -4.02% | 3.33 | 3.51 | 915122 | 30840.66 | 4.59% |
| 2026-01-15 | 3.62 | 3.48 | -0.17 | -4.66% | 3.45 | 3.62 | 974270 | 34219.46 | 4.88% |
| 2026-01-14 | 3.52 | 3.65 | 0.12 | 3.40% | 3.50 | 3.80 | 1655639 | 60733.35 | 8.30% |
| 2026-01-13 | 3.49 | 3.53 | 0.01 | 0.28% | 3.49 | 3.58 | 889741 | 31516.02 | 4.46% |
| 2026-01-12 | 3.35 | 3.52 | 0.21 | 6.34% | 3.34 | 3.53 | 1176858 | 40862.88 | 5.90% |
| 2026-01-09 | 3.24 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 477279 | 15627.92 | 2.39% |
| 2026-01-08 | 3.20 | 3.24 | 0.04 | 1.25% | 3.19 | 3.25 | 256162 | 8265.07 | 1.28% |
| 2026-01-07 | 3.27 | 3.20 | -0.07 | -2.14% | 3.20 | 3.27 | 362989 | 11697.83 | 1.82% |
| 2026-01-06 | 3.24 | 3.27 | 0.05 | 1.55% | 3.22 | 3.28 | 391889 | 12771.44 | 1.96% |
| 2026-01-05 | 3.33 | 3.22 | -0.15 | -4.45% | 3.12 | 3.33 | 747538 | 23990.21 | 3.75% |
| 2025-12-31 | 3.41 | 3.37 | -0.03 | -0.88% | 3.37 | 3.42 | 324441 | 10986.57 | 1.63% |
| 2025-12-30 | 3.41 | 3.40 | -0.02 | -0.58% | 3.39 | 3.44 | 383708 | 13069.00 | 1.92% |
| 2025-12-29 | 3.45 | 3.42 | -0.04 | -1.16% | 3.42 | 3.47 | 280442 | 9626.10 | 1.41% |
| 2025-12-26 | 3.49 | 3.46 | -0.04 | -1.14% | 3.44 | 3.50 | 359894 | 12477.94 | 1.80% |
| 2025-12-25 | 3.44 | 3.50 | 0.05 | 1.45% | 3.44 | 3.52 | 481029 | 16793.70 | 2.41% |
| 2025-12-24 | 3.45 | 3.45 | 0.00 | 0.00% | 3.42 | 3.46 | 435928 | 14994.98 | 2.19% |
| 2025-12-23 | 3.54 | 3.45 | -0.08 | -2.27% | 3.45 | 3.55 | 471285 | 16396.48 | 2.36% |
| 2025-12-22 | 3.61 | 3.53 | -0.10 | -2.75% | 3.52 | 3.62 | 568533 | 20256.43 | 2.85% |
| 2025-12-19 | 3.49 | 3.63 | 0.15 | 4.31% | 3.45 | 3.64 | 898072 | 32203.63 | 4.50% |
| 2025-12-18 | 3.43 | 3.48 | 0.03 | 0.87% | 3.42 | 3.51 | 429752 | 14953.26 | 2.15% |
| 2025-12-17 | 3.41 | 3.45 | 0.02 | 0.58% | 3.38 | 3.46 | 332227 | 11370.52 | 1.67% |
| 2025-12-16 | 3.41 | 3.43 | 0.02 | 0.59% | 3.40 | 3.48 | 267312 | 9179.19 | 1.34% |
| 2025-12-15 | 3.41 | 3.41 | -0.01 | -0.29% | 3.38 | 3.43 | 203787 | 6936.80 | 1.02% |
| 2025-12-12 | 3.43 | 3.42 | 0.00 | 0.00% | 3.40 | 3.47 | 221468 | 7604.60 | 1.11% |
| 2025-12-11 | 3.56 | 3.42 | -0.16 | -4.47% | 3.42 | 3.57 | 520965 | 18110.17 | 2.61% |
| 2025-12-10 | 3.45 | 3.58 | 0.12 | 3.47% | 3.45 | 3.58 | 574520 | 20336.14 | 2.88% |
| 2025-12-09 | 3.47 | 3.46 | -0.02 | -0.57% | 3.45 | 3.51 | 292797 | 10169.25 | 1.47% |
| 2025-12-08 | 3.47 | 3.48 | 0.03 | 0.87% | 3.46 | 3.50 | 299165 | 10409.10 | 1.50% |
| 2025-12-05 | 3.41 | 3.45 | 0.04 | 1.17% | 3.37 | 3.46 | 310303 | 10617.51 | 1.56% |
| 2025-12-04 | 3.50 | 3.41 | -0.10 | -2.85% | 3.40 | 3.51 | 491164 | 16840.65 | 2.46% |
| 2025-12-03 | 3.55 | 3.51 | -0.04 | -1.13% | 3.49 | 3.59 | 369228 | 12994.84 | 1.85% |
| 2025-12-02 | 3.56 | 3.55 | -0.02 | -0.56% | 3.50 | 3.57 | 307301 | 10855.88 | 1.54% |
| 2025-12-01 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 312764 | 11191.08 | 1.57% |
| 2025-11-28 | 3.58 | 3.60 | 0.00 | 0.00% | 3.54 | 3.60 | 339337 | 12117.17 | 1.70% |
| 2025-11-27 | 3.66 | 3.60 | -0.05 | -1.37% | 3.59 | 3.66 | 349835 | 12664.35 | 1.75% |
| 2025-11-26 | 3.61 | 3.65 | 0.03 | 0.83% | 3.61 | 3.72 | 589822 | 21553.39 | 2.96% |
| 2025-11-25 | 3.58 | 3.62 | 0.05 | 1.40% | 3.56 | 3.65 | 446818 | 16198.92 | 2.24% |
| 2025-11-24 | 3.48 | 3.57 | 0.11 | 3.18% | 3.45 | 3.59 | 480779 | 16991.16 | 2.41% |
| 2025-11-21 | 3.51 | 3.46 | -0.08 | -2.26% | 3.45 | 3.59 | 524048 | 18349.23 | 2.63% |
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。
