| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.23 | 2.24 | 0.01 | 0.45% | 2.23 | 2.26 | 166194 | 3733.87 | 1.24% |
| 2025-03-31 | 2.28 | 2.23 | -0.05 | -2.19% | 2.22 | 2.29 | 203516 | 4574.18 | 1.52% |
| 2025-03-28 | 2.31 | 2.28 | -0.03 | -1.30% | 2.26 | 2.32 | 194692 | 4440.67 | 1.45% |
| 2025-03-27 | 2.33 | 2.31 | -0.03 | -1.28% | 2.28 | 2.34 | 205608 | 4747.57 | 1.54% |
| 2025-03-26 | 2.30 | 2.34 | 0.05 | 2.18% | 2.28 | 2.35 | 292516 | 6821.13 | 2.19% |
| 2025-03-25 | 2.32 | 2.29 | -0.04 | -1.72% | 2.26 | 2.32 | 279706 | 6395.08 | 2.09% |
| 2025-03-24 | 2.45 | 2.33 | -0.09 | -3.72% | 2.27 | 2.46 | 493385 | 11522.34 | 3.69% |
| 2025-03-21 | 2.46 | 2.42 | -0.04 | -1.63% | 2.41 | 2.55 | 510527 | 12647.14 | 3.81% |
| 2025-03-20 | 2.46 | 2.46 | -0.02 | -0.81% | 2.43 | 2.49 | 401524 | 9881.81 | 3.00% |
| 2025-03-19 | 2.37 | 2.48 | 0.11 | 4.64% | 2.34 | 2.54 | 642736 | 15708.68 | 4.80% |
| 2025-03-18 | 2.41 | 2.37 | -0.05 | -2.07% | 2.35 | 2.43 | 323906 | 7693.62 | 2.42% |
| 2025-03-17 | 2.32 | 2.42 | 0.12 | 5.22% | 2.30 | 2.51 | 710455 | 17108.42 | 5.31% |
| 2025-03-14 | 2.23 | 2.30 | 0.06 | 2.68% | 2.22 | 2.30 | 254831 | 5774.62 | 1.90% |
| 2025-03-13 | 2.27 | 2.24 | -0.03 | -1.32% | 2.22 | 2.27 | 169308 | 3795.01 | 1.27% |
| 2025-03-12 | 2.28 | 2.27 | -0.02 | -0.87% | 2.26 | 2.29 | 150520 | 3420.96 | 1.12% |
| 2025-03-11 | 2.26 | 2.29 | 0.01 | 0.44% | 2.24 | 2.29 | 135844 | 3079.04 | 1.02% |
| 2025-03-10 | 2.28 | 2.28 | 0.01 | 0.44% | 2.26 | 2.31 | 170764 | 3892.65 | 1.28% |
| 2025-03-07 | 2.31 | 2.27 | -0.05 | -2.16% | 2.26 | 2.31 | 165443 | 3769.97 | 1.24% |
| 2025-03-06 | 2.29 | 2.32 | 0.04 | 1.75% | 2.27 | 2.33 | 270971 | 6217.61 | 2.02% |
| 2025-03-05 | 2.31 | 2.28 | -0.04 | -1.72% | 2.24 | 2.31 | 226883 | 5147.39 | 1.70% |
| 2025-03-04 | 2.32 | 2.32 | -0.02 | -0.85% | 2.28 | 2.33 | 215189 | 4955.76 | 1.61% |
| 2025-03-03 | 2.31 | 2.34 | 0.02 | 0.86% | 2.31 | 2.37 | 294542 | 6874.81 | 2.20% |
| 2025-02-28 | 2.36 | 2.32 | -0.04 | -1.69% | 2.30 | 2.38 | 301111 | 7042.82 | 2.25% |
| 2025-02-27 | 2.35 | 2.36 | 0.01 | 0.43% | 2.32 | 2.38 | 240778 | 5653.38 | 1.80% |
| 2025-02-26 | 2.29 | 2.35 | 0.06 | 2.62% | 2.29 | 2.36 | 281369 | 6578.70 | 2.10% |
| 2025-02-25 | 2.31 | 2.29 | -0.03 | -1.29% | 2.27 | 2.34 | 216163 | 4994.21 | 1.62% |
| 2025-02-24 | 2.28 | 2.32 | 0.04 | 1.75% | 2.27 | 2.36 | 296697 | 6901.37 | 2.22% |
| 2025-02-21 | 2.30 | 2.28 | -0.02 | -0.87% | 2.26 | 2.33 | 169540 | 3886.03 | 1.27% |
| 2025-02-20 | 2.29 | 2.30 | 0.00 | 0.00% | 2.27 | 2.32 | 168713 | 3874.02 | 1.26% |
| 2025-02-19 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 155863 | 3557.90 | 1.16% |
| 2025-02-18 | 2.36 | 2.28 | -0.09 | -3.80% | 2.28 | 2.38 | 227823 | 5279.21 | 1.70% |
| 2025-02-17 | 2.31 | 2.37 | 0.05 | 2.16% | 2.30 | 2.39 | 277031 | 6509.86 | 2.07% |
| 2025-02-14 | 2.36 | 2.32 | -0.04 | -1.69% | 2.30 | 2.38 | 203929 | 4747.97 | 1.52% |
| 2025-02-13 | 2.34 | 2.36 | 0.03 | 1.29% | 2.33 | 2.39 | 301484 | 7143.32 | 2.25% |
| 2025-02-12 | 2.31 | 2.33 | 0.03 | 1.30% | 2.27 | 2.33 | 211141 | 4866.85 | 1.58% |
| 2025-02-11 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.36 | 213067 | 4897.66 | 1.59% |
| 2025-02-10 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.34 | 303307 | 7039.40 | 2.27% |
| 2025-02-07 | 2.21 | 2.28 | 0.07 | 3.17% | 2.20 | 2.30 | 328136 | 7429.61 | 2.45% |
| 2025-02-06 | 2.19 | 2.21 | 0.02 | 0.91% | 2.15 | 2.22 | 203971 | 4471.55 | 1.52% |
| 2025-02-05 | 2.20 | 2.19 | 0.00 | 0.00% | 2.17 | 2.22 | 176067 | 3864.50 | 1.32% |
| 2025-01-27 | 2.18 | 2.19 | -0.03 | -1.35% | 2.17 | 2.27 | 212239 | 4709.67 | 1.59% |
| 2025-01-24 | 2.23 | 2.22 | -0.03 | -1.33% | 2.20 | 2.25 | 181656 | 4051.05 | 1.36% |
| 2025-01-23 | 2.25 | 2.25 | 0.02 | 0.90% | 2.23 | 2.31 | 246449 | 5602.30 | 1.84% |
| 2025-01-22 | 2.29 | 2.23 | -0.07 | -3.04% | 2.22 | 2.30 | 196817 | 4426.49 | 1.47% |
| 2025-01-21 | 2.33 | 2.30 | -0.03 | -1.29% | 2.29 | 2.37 | 289108 | 6730.32 | 2.16% |
| 2025-01-20 | 2.30 | 2.33 | 0.04 | 1.75% | 2.24 | 2.35 | 286966 | 6648.14 | 2.14% |
| 2025-01-17 | 2.28 | 2.29 | -0.01 | -0.43% | 2.25 | 2.33 | 178477 | 4087.13 | 1.33% |
| 2025-01-16 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.35 | 246996 | 5713.21 | 1.85% |
| 2025-01-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.24 | 2.30 | 226522 | 5139.03 | 1.69% |
| 2025-01-14 | 2.25 | 2.29 | 0.05 | 2.23% | 2.24 | 2.30 | 262673 | 5953.68 | 1.96% |
| 2025-01-13 | 2.16 | 2.24 | 0.04 | 1.82% | 2.13 | 2.25 | 239070 | 5257.58 | 1.79% |
| 2025-01-10 | 2.28 | 2.20 | -0.09 | -3.93% | 2.20 | 2.31 | 210239 | 4726.65 | 1.57% |
| 2025-01-09 | 2.29 | 2.29 | -0.01 | -0.43% | 2.27 | 2.31 | 153641 | 3517.13 | 1.15% |
| 2025-01-08 | 2.30 | 2.30 | 0.00 | 0.00% | 2.23 | 2.32 | 244792 | 5591.25 | 1.83% |
| 2025-01-07 | 2.28 | 2.30 | 0.02 | 0.88% | 2.25 | 2.31 | 194433 | 4449.73 | 1.45% |
| 2025-01-06 | 2.28 | 2.28 | 0.00 | 0.00% | 2.21 | 2.30 | 221262 | 5009.98 | 1.65% |
| 2025-01-03 | 2.37 | 2.28 | -0.08 | -3.39% | 2.27 | 2.39 | 253880 | 5861.12 | 1.90% |
| 2025-01-02 | 2.38 | 2.36 | -0.02 | -0.84% | 2.34 | 2.45 | 295061 | 7095.56 | 2.20% |
| 2024-12-31 | 2.43 | 2.38 | -0.04 | -1.65% | 2.37 | 2.47 | 225112 | 5457.17 | 1.68% |
| 2024-12-30 | 2.47 | 2.42 | -0.05 | -2.02% | 2.38 | 2.47 | 268176 | 6465.39 | 2.00% |
| 2024-12-27 | 2.43 | 2.47 | 0.03 | 1.23% | 2.41 | 2.50 | 250716 | 6211.18 | 1.87% |
| 2024-12-26 | 2.45 | 2.44 | -0.02 | -0.81% | 2.42 | 2.50 | 252596 | 6188.60 | 1.89% |
| 2024-12-25 | 2.53 | 2.46 | -0.08 | -3.15% | 2.42 | 2.54 | 290782 | 7156.47 | 2.17% |
| 2024-12-24 | 2.50 | 2.54 | 0.04 | 1.60% | 2.50 | 2.58 | 348485 | 8856.28 | 2.60% |
| 2024-12-23 | 2.63 | 2.50 | -0.13 | -4.94% | 2.49 | 2.63 | 430232 | 10915.55 | 3.21% |
| 2024-12-20 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.66 | 301100 | 7942.98 | 2.25% |
| 2024-12-19 | 2.65 | 2.65 | -0.05 | -1.85% | 2.60 | 2.69 | 390732 | 10283.17 | 2.92% |
| 2024-12-18 | 2.71 | 2.70 | 0.00 | 0.00% | 2.67 | 2.75 | 419965 | 11347.37 | 3.14% |
| 2024-12-17 | 2.89 | 2.70 | -0.17 | -5.92% | 2.68 | 2.91 | 795771 | 21877.59 | 5.95% |
| 2024-12-16 | 2.92 | 2.87 | -0.05 | -1.71% | 2.85 | 2.94 | 822944 | 23774.95 | 6.15% |
| 2024-12-13 | 3.04 | 2.92 | -0.09 | -2.99% | 2.88 | 3.06 | 1013984 | 29779.86 | 7.58% |
| 2024-12-12 | 3.08 | 3.01 | -0.06 | -1.95% | 2.96 | 3.11 | 1494205 | 45010.41 | 11.16% |
| 2024-12-11 | 2.78 | 3.07 | 0.28 | 10.04% | 2.75 | 3.07 | 1762064 | 52677.12 | 13.17% |
| 2024-12-10 | 2.92 | 2.79 | 0.02 | 0.72% | 2.79 | 2.96 | 878177 | 25143.95 | 6.56% |
| 2024-12-09 | 2.85 | 2.77 | -0.15 | -5.14% | 2.76 | 2.89 | 1187960 | 33348.12 | 8.88% |
| 2024-12-06 | 2.74 | 2.92 | 0.18 | 6.57% | 2.74 | 3.01 | 1676836 | 49187.74 | 12.53% |
| 2024-12-05 | 2.67 | 2.74 | 0.06 | 2.24% | 2.64 | 2.76 | 317156 | 8555.56 | 2.37% |
| 2024-12-04 | 2.75 | 2.68 | -0.08 | -2.90% | 2.66 | 2.76 | 282123 | 7640.06 | 2.11% |
| 2024-12-03 | 2.75 | 2.76 | 0.02 | 0.73% | 2.69 | 2.76 | 313796 | 8559.37 | 2.34% |
| 2024-12-02 | 2.66 | 2.74 | 0.10 | 3.79% | 2.65 | 2.76 | 405983 | 11050.74 | 3.03% |
南山控股(002314)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。
