| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-14 | 1.33 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 634801 | 8492.37 | 3.66% |
| 2025-04-11 | 1.37 | 1.34 | -0.07 | -4.96% | 1.33 | 1.38 | 763819 | 10349.91 | 4.40% |
| 2025-04-10 | 1.28 | 1.41 | 0.12 | 9.30% | 1.27 | 1.42 | 1196266 | 16314.13 | 6.90% |
| 2025-04-09 | 1.23 | 1.29 | 0.04 | 3.20% | 1.16 | 1.30 | 787977 | 9761.10 | 4.54% |
| 2025-04-08 | 1.25 | 1.25 | 0.00 | 0.00% | 1.21 | 1.28 | 528691 | 6609.14 | 3.05% |
| 2025-04-07 | 1.34 | 1.25 | -0.14 | -10.07% | 1.25 | 1.34 | 707230 | 9015.19 | 4.08% |
| 2025-04-03 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.41 | 317101 | 4422.04 | 1.83% |
| 2025-04-02 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.41 | 235113 | 3279.96 | 1.36% |
| 2025-04-01 | 1.40 | 1.41 | 0.01 | 0.71% | 1.40 | 1.42 | 246396 | 3468.01 | 1.42% |
| 2025-03-31 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 322334 | 4489.23 | 1.86% |
| 2025-03-28 | 1.44 | 1.41 | -0.03 | -2.08% | 1.40 | 1.44 | 319006 | 4514.84 | 1.84% |
| 2025-03-27 | 1.46 | 1.44 | -0.04 | -2.70% | 1.43 | 1.46 | 456403 | 6573.26 | 2.63% |
| 2025-03-26 | 1.41 | 1.48 | 0.07 | 4.96% | 1.40 | 1.50 | 926168 | 13628.05 | 5.34% |
| 2025-03-25 | 1.40 | 1.41 | 0.00 | 0.00% | 1.37 | 1.41 | 490904 | 6848.84 | 2.83% |
| 2025-03-24 | 1.50 | 1.41 | -0.11 | -7.24% | 1.38 | 1.51 | 1203991 | 17049.04 | 6.94% |
| 2025-03-21 | 1.54 | 1.52 | -0.02 | -1.30% | 1.51 | 1.55 | 447007 | 6843.92 | 2.58% |
| 2025-03-20 | 1.53 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 424822 | 6548.10 | 2.45% |
| 2025-03-19 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.55 | 337933 | 5176.42 | 1.95% |
| 2025-03-18 | 1.57 | 1.54 | -0.02 | -1.28% | 1.53 | 1.58 | 400751 | 6174.98 | 2.31% |
| 2025-03-17 | 1.53 | 1.56 | 0.04 | 2.63% | 1.53 | 1.58 | 784873 | 12211.84 | 4.53% |
| 2025-03-14 | 1.49 | 1.52 | 0.03 | 2.01% | 1.48 | 1.53 | 571230 | 8639.74 | 3.29% |
| 2025-03-13 | 1.51 | 1.49 | -0.02 | -1.32% | 1.48 | 1.52 | 393697 | 5894.99 | 2.27% |
| 2025-03-12 | 1.51 | 1.51 | 0.00 | 0.00% | 1.50 | 1.52 | 377320 | 5694.03 | 2.18% |
| 2025-03-11 | 1.49 | 1.51 | 0.01 | 0.67% | 1.47 | 1.51 | 331458 | 4949.87 | 1.91% |
| 2025-03-10 | 1.51 | 1.50 | 0.00 | 0.00% | 1.49 | 1.52 | 359486 | 5401.74 | 2.07% |
| 2025-03-07 | 1.54 | 1.50 | -0.05 | -3.23% | 1.50 | 1.54 | 469263 | 7108.59 | 2.71% |
| 2025-03-06 | 1.53 | 1.55 | 0.02 | 1.31% | 1.51 | 1.55 | 514209 | 7892.12 | 2.97% |
| 2025-03-05 | 1.51 | 1.53 | 0.00 | 0.00% | 1.48 | 1.54 | 561469 | 8458.91 | 3.24% |
| 2025-03-04 | 1.55 | 1.53 | -0.02 | -1.29% | 1.50 | 1.55 | 580294 | 8790.99 | 3.35% |
| 2025-03-03 | 1.55 | 1.55 | 0.00 | 0.00% | 1.53 | 1.59 | 662172 | 10347.63 | 3.82% |
| 2025-02-28 | 1.58 | 1.55 | -0.03 | -1.90% | 1.55 | 1.60 | 778864 | 12237.41 | 4.49% |
| 2025-02-27 | 1.61 | 1.58 | -0.03 | -1.86% | 1.56 | 1.64 | 763579 | 12181.02 | 4.40% |
| 2025-02-26 | 1.57 | 1.61 | 0.05 | 3.21% | 1.56 | 1.61 | 912397 | 14566.98 | 5.26% |
| 2025-02-25 | 1.54 | 1.56 | 0.00 | 0.00% | 1.53 | 1.61 | 769089 | 12117.51 | 4.44% |
| 2025-02-24 | 1.53 | 1.56 | 0.01 | 0.65% | 1.53 | 1.60 | 769863 | 12083.43 | 4.44% |
| 2025-02-21 | 1.56 | 1.55 | -0.02 | -1.27% | 1.52 | 1.57 | 668409 | 10307.96 | 3.85% |
| 2025-02-20 | 1.58 | 1.57 | -0.01 | -0.63% | 1.55 | 1.59 | 509284 | 7982.85 | 2.94% |
| 2025-02-19 | 1.57 | 1.58 | 0.01 | 0.64% | 1.55 | 1.58 | 511221 | 8034.85 | 2.95% |
| 2025-02-18 | 1.65 | 1.57 | -0.06 | -3.68% | 1.56 | 1.67 | 756011 | 12062.02 | 4.36% |
| 2025-02-17 | 1.58 | 1.63 | 0.06 | 3.82% | 1.56 | 1.65 | 971826 | 15669.56 | 5.60% |
| 2025-02-14 | 1.64 | 1.57 | -0.07 | -4.27% | 1.57 | 1.65 | 891579 | 14179.55 | 5.14% |
| 2025-02-13 | 1.63 | 1.64 | 0.01 | 0.61% | 1.61 | 1.68 | 1261291 | 20812.31 | 7.27% |
| 2025-02-12 | 1.62 | 1.63 | 0.01 | 0.62% | 1.58 | 1.66 | 1063371 | 17170.78 | 6.13% |
| 2025-02-11 | 1.68 | 1.62 | -0.06 | -3.57% | 1.61 | 1.70 | 710892 | 11574.41 | 4.10% |
| 2025-02-10 | 1.61 | 1.68 | 0.09 | 5.66% | 1.60 | 1.69 | 1083523 | 17824.23 | 6.25% |
| 2025-02-07 | 1.53 | 1.59 | 0.07 | 4.61% | 1.51 | 1.66 | 1396575 | 22289.71 | 8.05% |
| 2025-02-06 | 1.53 | 1.52 | -0.02 | -1.30% | 1.47 | 1.56 | 1349933 | 20481.63 | 7.78% |
| 2025-02-05 | 1.46 | 1.54 | -0.02 | -1.28% | 1.44 | 1.55 | 1501041 | 22304.70 | 8.66% |
| 2025-01-27 | 1.56 | 1.56 | -0.17 | -9.83% | 1.56 | 1.56 | 202558 | 3159.90 | 1.17% |
| 2025-01-24 | 1.74 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 474612 | 8220.95 | 2.74% |
| 2025-01-23 | 1.77 | 1.75 | 0.00 | 0.00% | 1.75 | 1.81 | 549360 | 9799.19 | 3.17% |
| 2025-01-22 | 1.79 | 1.75 | -0.07 | -3.85% | 1.75 | 1.80 | 500916 | 8852.96 | 2.89% |
| 2025-01-21 | 1.84 | 1.82 | -0.01 | -0.55% | 1.81 | 1.90 | 786621 | 14579.29 | 4.54% |
| 2025-01-20 | 1.80 | 1.83 | 0.03 | 1.67% | 1.75 | 1.86 | 576945 | 10467.57 | 3.33% |
| 2025-01-17 | 1.79 | 1.80 | -0.02 | -1.10% | 1.76 | 1.84 | 596833 | 10721.80 | 3.44% |
| 2025-01-16 | 1.81 | 1.82 | 0.03 | 1.68% | 1.79 | 1.87 | 524992 | 9615.88 | 3.03% |
| 2025-01-15 | 1.81 | 1.79 | -0.03 | -1.65% | 1.76 | 1.83 | 466699 | 8359.80 | 2.69% |
| 2025-01-14 | 1.74 | 1.82 | 0.08 | 4.60% | 1.73 | 1.83 | 589661 | 10515.88 | 3.40% |
| 2025-01-13 | 1.77 | 1.74 | -0.06 | -3.33% | 1.70 | 1.77 | 699479 | 12143.99 | 4.03% |
| 2025-01-10 | 1.93 | 1.80 | -0.13 | -6.74% | 1.79 | 1.93 | 722212 | 13347.66 | 4.16% |
| 2025-01-09 | 1.93 | 1.93 | -0.03 | -1.53% | 1.90 | 1.95 | 510531 | 9829.03 | 2.94% |
| 2025-01-08 | 1.91 | 1.96 | 0.04 | 2.08% | 1.87 | 1.98 | 754281 | 14551.93 | 4.35% |
| 2025-01-07 | 1.86 | 1.92 | 0.07 | 3.78% | 1.82 | 1.92 | 530761 | 9912.30 | 3.06% |
| 2025-01-06 | 1.91 | 1.85 | -0.10 | -5.13% | 1.83 | 1.93 | 685655 | 12788.41 | 3.95% |
| 2025-01-03 | 2.01 | 1.95 | -0.05 | -2.50% | 1.92 | 2.04 | 813838 | 16024.11 | 4.69% |
| 2025-01-02 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.07 | 762377 | 15475.42 | 4.40% |
| 2024-12-31 | 2.04 | 1.99 | -0.05 | -2.45% | 1.98 | 2.07 | 559760 | 11325.93 | 3.23% |
| 2024-12-30 | 2.10 | 2.04 | -0.08 | -3.77% | 2.01 | 2.11 | 723246 | 14728.55 | 4.17% |
| 2024-12-27 | 2.11 | 2.12 | 0.01 | 0.47% | 2.09 | 2.17 | 489732 | 10494.55 | 2.82% |
| 2024-12-26 | 2.11 | 2.11 | 0.00 | 0.00% | 2.08 | 2.14 | 575437 | 12113.75 | 3.32% |
| 2024-12-25 | 2.22 | 2.11 | -0.11 | -4.95% | 2.08 | 2.23 | 846173 | 17998.24 | 4.88% |
| 2024-12-24 | 2.25 | 2.22 | -0.08 | -3.48% | 2.17 | 2.27 | 1010478 | 22343.76 | 5.83% |
| 2024-12-23 | 2.48 | 2.30 | -0.25 | -9.80% | 2.30 | 2.49 | 1610231 | 37853.75 | 9.29% |
| 2024-12-20 | 2.30 | 2.55 | 0.23 | 9.91% | 2.29 | 2.55 | 1384547 | 34774.25 | 7.98% |
| 2024-12-19 | 2.30 | 2.32 | -0.02 | -0.85% | 2.27 | 2.37 | 601940 | 13933.06 | 3.47% |
| 2024-12-18 | 2.34 | 2.34 | 0.03 | 1.30% | 2.26 | 2.42 | 800867 | 18813.12 | 4.62% |
| 2024-12-17 | 2.49 | 2.31 | -0.16 | -6.48% | 2.29 | 2.50 | 953172 | 22356.61 | 5.50% |
| 2024-12-16 | 2.45 | 2.47 | 0.03 | 1.23% | 2.43 | 2.53 | 880458 | 21852.70 | 5.08% |
| 2024-12-13 | 2.54 | 2.44 | -0.14 | -5.43% | 2.44 | 2.56 | 1101941 | 27259.94 | 6.35% |
| 2024-12-12 | 2.50 | 2.58 | 0.07 | 2.79% | 2.45 | 2.64 | 1273048 | 32561.85 | 7.34% |
南国置业(002305)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。
