| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 3.05 | 2.95 | -0.11 | -3.59% | 2.94 | 3.07 | 760790 | 22777.35 | 5.68% |
| 2025-10-23 | 3.10 | 3.06 | 0.03 | 0.99% | 3.02 | 3.18 | 1045822 | 32264.76 | 7.81% |
| 2025-10-22 | 2.97 | 3.03 | 0.06 | 2.02% | 2.94 | 3.07 | 501559 | 15190.37 | 3.75% |
| 2025-10-21 | 2.85 | 2.97 | 0.11 | 3.85% | 2.84 | 2.98 | 520200 | 15238.82 | 3.89% |
| 2025-10-20 | 2.84 | 2.86 | 0.06 | 2.14% | 2.81 | 2.88 | 347728 | 9923.22 | 2.60% |
| 2025-10-17 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.89 | 358311 | 10213.38 | 2.68% |
| 2025-10-16 | 2.86 | 2.86 | 0.00 | 0.00% | 2.83 | 2.88 | 256236 | 7308.04 | 1.91% |
| 2025-10-15 | 2.84 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 265352 | 7568.95 | 1.98% |
| 2025-10-14 | 2.85 | 2.84 | 0.00 | 0.00% | 2.81 | 2.92 | 457376 | 13119.53 | 3.42% |
| 2025-10-13 | 2.75 | 2.84 | -0.01 | -0.35% | 2.75 | 2.85 | 369737 | 10375.93 | 2.76% |
| 2025-10-10 | 2.81 | 2.85 | 0.03 | 1.06% | 2.80 | 2.88 | 435307 | 12416.85 | 3.25% |
| 2025-10-09 | 2.89 | 2.82 | -0.06 | -2.08% | 2.77 | 2.89 | 514756 | 14445.21 | 3.85% |
| 2025-09-30 | 2.85 | 2.88 | 0.04 | 1.41% | 2.82 | 2.88 | 299342 | 8557.20 | 2.24% |
| 2025-09-29 | 2.83 | 2.84 | 0.01 | 0.35% | 2.75 | 2.86 | 372730 | 10490.79 | 2.79% |
| 2025-09-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.89 | 383860 | 10915.80 | 2.87% |
| 2025-09-25 | 2.86 | 2.82 | -0.05 | -1.74% | 2.80 | 2.89 | 416850 | 11822.01 | 3.11% |
| 2025-09-24 | 2.78 | 2.87 | 0.05 | 1.77% | 2.77 | 2.88 | 504436 | 14357.12 | 3.77% |
| 2025-09-23 | 2.95 | 2.82 | -0.15 | -5.05% | 2.76 | 2.96 | 705816 | 19925.24 | 5.27% |
| 2025-09-22 | 2.99 | 2.97 | -0.04 | -1.33% | 2.89 | 3.00 | 427660 | 12556.00 | 3.20% |
| 2025-09-19 | 3.07 | 3.01 | -0.06 | -1.95% | 2.94 | 3.10 | 699490 | 20971.01 | 5.23% |
| 2025-09-18 | 3.17 | 3.07 | -0.11 | -3.46% | 3.03 | 3.19 | 678421 | 21187.23 | 5.07% |
| 2025-09-17 | 3.20 | 3.18 | -0.04 | -1.24% | 3.11 | 3.21 | 646363 | 20447.47 | 4.83% |
| 2025-09-16 | 3.15 | 3.22 | 0.05 | 1.58% | 3.14 | 3.24 | 737635 | 23608.65 | 5.51% |
| 2025-09-15 | 3.24 | 3.17 | -0.08 | -2.46% | 3.11 | 3.25 | 911626 | 28755.65 | 6.81% |
| 2025-09-12 | 3.16 | 3.25 | 0.06 | 1.88% | 3.16 | 3.31 | 1000177 | 32417.08 | 7.47% |
| 2025-09-11 | 3.10 | 3.19 | 0.09 | 2.90% | 3.06 | 3.24 | 1124330 | 35576.11 | 8.40% |
| 2025-09-10 | 3.06 | 3.10 | 0.05 | 1.64% | 3.00 | 3.13 | 1045784 | 32230.16 | 7.81% |
| 2025-09-09 | 3.00 | 3.05 | 0.05 | 1.67% | 2.98 | 3.11 | 1181149 | 36105.21 | 8.83% |
| 2025-09-08 | 2.95 | 3.00 | 0.13 | 4.53% | 2.94 | 3.12 | 1147865 | 34646.66 | 8.58% |
| 2025-09-05 | 2.85 | 2.87 | 0.03 | 1.06% | 2.78 | 2.88 | 540072 | 15244.18 | 4.04% |
| 2025-09-04 | 2.87 | 2.84 | 0.02 | 0.71% | 2.81 | 2.90 | 733254 | 20977.34 | 5.48% |
| 2025-09-03 | 2.91 | 2.82 | -0.18 | -6.00% | 2.81 | 2.94 | 1243610 | 35699.37 | 9.29% |
| 2025-09-02 | 2.79 | 3.00 | 0.21 | 7.53% | 2.75 | 3.07 | 1680933 | 49774.61 | 12.56% |
| 2025-09-01 | 2.80 | 2.79 | -0.02 | -0.71% | 2.75 | 2.82 | 362105 | 10108.81 | 2.71% |
| 2025-08-29 | 2.85 | 2.81 | -0.01 | -0.35% | 2.80 | 2.89 | 355474 | 10095.03 | 2.66% |
| 2025-08-28 | 2.84 | 2.82 | -0.04 | -1.40% | 2.75 | 2.88 | 493270 | 13934.40 | 3.69% |
| 2025-08-27 | 2.96 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 590868 | 17210.52 | 4.41% |
| 2025-08-26 | 3.00 | 2.96 | -0.05 | -1.66% | 2.93 | 3.00 | 476109 | 14070.64 | 3.56% |
| 2025-08-25 | 2.93 | 3.01 | 0.09 | 3.08% | 2.93 | 3.04 | 813114 | 24362.17 | 6.08% |
| 2025-08-22 | 2.93 | 2.92 | -0.02 | -0.68% | 2.89 | 2.94 | 388221 | 11310.16 | 2.90% |
| 2025-08-21 | 2.95 | 2.94 | -0.01 | -0.34% | 2.92 | 2.96 | 339159 | 9962.54 | 2.53% |
| 2025-08-20 | 2.93 | 2.95 | 0.01 | 0.34% | 2.90 | 2.95 | 364319 | 10656.12 | 2.72% |
| 2025-08-19 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.96 | 420532 | 12365.34 | 3.14% |
| 2025-08-18 | 2.92 | 2.92 | 0.00 | 0.00% | 2.88 | 2.94 | 347688 | 10140.10 | 2.60% |
| 2025-08-15 | 2.87 | 2.92 | 0.05 | 1.74% | 2.87 | 2.93 | 380737 | 11075.93 | 2.84% |
| 2025-08-14 | 2.93 | 2.87 | -0.05 | -1.71% | 2.86 | 2.96 | 460276 | 13421.53 | 3.44% |
| 2025-08-13 | 2.94 | 2.92 | -0.01 | -0.34% | 2.91 | 2.96 | 371999 | 10898.25 | 2.78% |
| 2025-08-12 | 2.91 | 2.93 | 0.03 | 1.03% | 2.89 | 2.95 | 525924 | 15378.57 | 3.93% |
| 2025-08-11 | 2.86 | 2.90 | 0.06 | 2.11% | 2.86 | 2.91 | 461728 | 13363.59 | 3.45% |
| 2025-08-08 | 2.83 | 2.84 | 0.00 | 0.00% | 2.82 | 2.85 | 260473 | 7385.34 | 1.95% |
| 2025-08-07 | 2.86 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 274620 | 7798.17 | 2.05% |
| 2025-08-06 | 2.83 | 2.86 | 0.03 | 1.06% | 2.81 | 2.86 | 301381 | 8551.03 | 2.25% |
| 2025-08-05 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.85 | 270144 | 7658.36 | 2.02% |
| 2025-08-04 | 2.81 | 2.83 | 0.00 | 0.00% | 2.80 | 2.83 | 313700 | 8827.80 | 2.34% |
| 2025-08-01 | 2.80 | 2.83 | 0.01 | 0.35% | 2.80 | 2.84 | 319678 | 9033.14 | 2.39% |
| 2025-07-31 | 2.92 | 2.82 | -0.10 | -3.42% | 2.81 | 2.92 | 596857 | 17012.94 | 4.46% |
| 2025-07-30 | 2.92 | 2.92 | -0.01 | -0.34% | 2.91 | 2.99 | 681160 | 20006.45 | 5.09% |
| 2025-07-29 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.93 | 402536 | 11704.93 | 3.01% |
| 2025-07-28 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.95 | 426266 | 12434.93 | 3.19% |
| 2025-07-25 | 2.96 | 2.93 | -0.03 | -1.01% | 2.92 | 2.97 | 384933 | 11299.37 | 2.88% |
| 2025-07-24 | 2.90 | 2.96 | 0.05 | 1.72% | 2.88 | 2.97 | 562151 | 16559.38 | 4.20% |
| 2025-07-23 | 2.95 | 2.91 | -0.04 | -1.36% | 2.91 | 2.99 | 654443 | 19289.03 | 4.89% |
| 2025-07-22 | 2.97 | 2.95 | -0.02 | -0.67% | 2.91 | 2.98 | 667927 | 19637.76 | 4.99% |
| 2025-07-21 | 2.96 | 2.97 | -0.01 | -0.34% | 2.94 | 3.00 | 649317 | 19296.07 | 4.85% |
| 2025-07-18 | 3.01 | 2.98 | 0.00 | 0.00% | 2.94 | 3.05 | 761347 | 22721.76 | 5.69% |
| 2025-07-17 | 2.95 | 2.98 | 0.01 | 0.34% | 2.94 | 2.99 | 811161 | 24067.63 | 6.06% |
| 2025-07-16 | 3.03 | 2.97 | -0.08 | -2.62% | 2.95 | 3.07 | 1012878 | 30233.18 | 7.57% |
| 2025-07-15 | 3.20 | 3.05 | -0.16 | -4.98% | 2.98 | 3.22 | 1664080 | 50927.84 | 12.43% |
| 2025-07-14 | 3.31 | 3.21 | -0.18 | -5.31% | 3.16 | 3.38 | 1712966 | 55640.25 | 12.80% |
| 2025-07-11 | 3.56 | 3.39 | -0.17 | -4.78% | 3.38 | 3.74 | 2661383 | 94176.05 | 19.89% |
| 2025-07-10 | 3.18 | 3.56 | 0.32 | 9.88% | 3.16 | 3.56 | 2749052 | 92971.73 | 20.54% |
| 2025-07-09 | 3.25 | 3.24 | -0.09 | -2.70% | 3.20 | 3.33 | 1865941 | 60640.11 | 13.94% |
| 2025-07-08 | 3.27 | 3.33 | 0.11 | 3.42% | 3.14 | 3.50 | 2860389 | 94308.12 | 21.37% |
| 2025-07-07 | 2.87 | 3.22 | 0.29 | 9.90% | 2.87 | 3.22 | 1371434 | 41859.65 | 10.25% |
| 2025-07-04 | 3.33 | 2.93 | -0.24 | -7.57% | 2.88 | 3.34 | 2501074 | 76802.26 | 18.69% |
| 2025-07-03 | 3.10 | 3.17 | 0.29 | 10.07% | 3.06 | 3.17 | 863436 | 27223.91 | 6.45% |
| 2025-07-02 | 2.68 | 2.88 | 0.26 | 9.92% | 2.67 | 2.88 | 426193 | 12066.92 | 3.18% |
| 2025-07-01 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 206745 | 5424.26 | 1.54% |
| 2025-06-30 | 2.65 | 2.63 | -0.01 | -0.38% | 2.61 | 2.66 | 206918 | 5445.18 | 1.55% |
| 2025-06-27 | 2.66 | 2.64 | -0.01 | -0.38% | 2.63 | 2.70 | 255452 | 6789.18 | 1.91% |
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。
