| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.51 | 2.60 | 0.07 | 2.77% | 2.51 | 2.60 | 356994 | 9216.43 | 2.67% |
| 2025-06-13 | 2.57 | 2.53 | -0.06 | -2.32% | 2.51 | 2.58 | 216032 | 5479.29 | 1.61% |
| 2025-06-12 | 2.60 | 2.59 | -0.02 | -0.77% | 2.55 | 2.62 | 250930 | 6468.46 | 1.87% |
| 2025-06-11 | 2.57 | 2.61 | 0.06 | 2.35% | 2.56 | 2.63 | 319514 | 8327.36 | 2.39% |
| 2025-06-10 | 2.57 | 2.55 | -0.03 | -1.16% | 2.52 | 2.59 | 195662 | 5004.37 | 1.46% |
| 2025-06-09 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.59 | 209931 | 5396.90 | 1.57% |
| 2025-06-06 | 2.57 | 2.58 | 0.02 | 0.78% | 2.56 | 2.60 | 188524 | 4868.66 | 1.41% |
| 2025-06-05 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.61 | 185412 | 4774.88 | 1.39% |
| 2025-06-04 | 2.55 | 2.59 | 0.03 | 1.17% | 2.54 | 2.59 | 241172 | 6192.90 | 1.80% |
| 2025-06-03 | 2.54 | 2.56 | 0.01 | 0.39% | 2.53 | 2.58 | 181730 | 4643.55 | 1.36% |
| 2025-05-30 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 230687 | 5909.01 | 1.72% |
| 2025-05-29 | 2.52 | 2.55 | 0.02 | 0.79% | 2.51 | 2.58 | 228284 | 5818.80 | 1.71% |
| 2025-05-28 | 2.54 | 2.53 | -0.01 | -0.39% | 2.50 | 2.57 | 222321 | 5630.10 | 1.66% |
| 2025-05-27 | 2.48 | 2.54 | 0.05 | 2.01% | 2.47 | 2.54 | 246802 | 6207.06 | 1.84% |
| 2025-05-26 | 2.48 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 200606 | 4991.31 | 1.50% |
| 2025-05-23 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.52 | 218760 | 5452.48 | 1.63% |
| 2025-05-22 | 2.53 | 2.51 | -0.04 | -1.57% | 2.50 | 2.56 | 196346 | 4960.06 | 1.47% |
| 2025-05-21 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 163424 | 4154.22 | 1.22% |
| 2025-05-20 | 2.59 | 2.55 | -0.03 | -1.16% | 2.53 | 2.61 | 270696 | 6922.70 | 2.02% |
| 2025-05-19 | 2.51 | 2.58 | 0.07 | 2.79% | 2.51 | 2.60 | 384027 | 9872.02 | 2.87% |
| 2025-05-16 | 2.55 | 2.51 | -0.05 | -1.95% | 2.49 | 2.57 | 261512 | 6568.62 | 1.95% |
| 2025-05-15 | 2.53 | 2.56 | 0.03 | 1.19% | 2.50 | 2.56 | 248425 | 6290.04 | 1.86% |
| 2025-05-14 | 2.53 | 2.53 | 0.00 | 0.00% | 2.49 | 2.58 | 343666 | 8693.85 | 2.57% |
| 2025-05-13 | 2.50 | 2.53 | 0.05 | 2.02% | 2.48 | 2.54 | 353029 | 8886.04 | 2.64% |
| 2025-05-12 | 2.51 | 2.48 | -0.01 | -0.40% | 2.47 | 2.52 | 267632 | 6666.26 | 2.00% |
| 2025-05-09 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.55 | 264004 | 6617.40 | 1.97% |
| 2025-05-08 | 2.52 | 2.53 | 0.00 | 0.00% | 2.50 | 2.56 | 396758 | 10043.66 | 2.96% |
| 2025-05-07 | 2.57 | 2.53 | -0.01 | -0.39% | 2.52 | 2.62 | 576211 | 14739.03 | 4.31% |
| 2025-05-06 | 2.56 | 2.54 | -0.03 | -1.17% | 2.47 | 2.56 | 576296 | 14498.52 | 4.31% |
| 2025-04-30 | 2.44 | 2.57 | 0.12 | 4.90% | 2.43 | 2.64 | 831767 | 21234.27 | 6.21% |
| 2025-04-29 | 2.36 | 2.45 | 0.01 | 0.41% | 2.36 | 2.53 | 664122 | 16293.73 | 4.96% |
| 2025-04-28 | 2.50 | 2.44 | 0.14 | 6.09% | 2.37 | 2.53 | 1025196 | 25105.62 | 7.66% |
| 2025-04-25 | 2.29 | 2.30 | 0.01 | 0.44% | 2.28 | 2.37 | 299233 | 6967.07 | 2.24% |
| 2025-04-24 | 2.31 | 2.29 | -0.01 | -0.43% | 2.26 | 2.34 | 167486 | 3845.11 | 1.25% |
| 2025-04-23 | 2.35 | 2.30 | -0.05 | -2.13% | 2.28 | 2.37 | 211634 | 4911.14 | 1.58% |
| 2025-04-22 | 2.30 | 2.35 | 0.04 | 1.73% | 2.29 | 2.36 | 237625 | 5549.10 | 1.78% |
| 2025-04-21 | 2.28 | 2.31 | 0.02 | 0.87% | 2.24 | 2.32 | 215196 | 4937.25 | 1.61% |
| 2025-04-18 | 2.22 | 2.29 | 0.07 | 3.15% | 2.21 | 2.30 | 211509 | 4768.72 | 1.58% |
| 2025-04-17 | 2.17 | 2.22 | 0.04 | 1.83% | 2.15 | 2.26 | 243224 | 5419.00 | 1.82% |
| 2025-04-16 | 2.19 | 2.18 | -0.01 | -0.46% | 2.14 | 2.21 | 169135 | 3678.62 | 1.26% |
| 2025-04-15 | 2.21 | 2.19 | -0.03 | -1.35% | 2.17 | 2.23 | 150688 | 3293.81 | 1.13% |
| 2025-04-14 | 2.23 | 2.22 | 0.01 | 0.45% | 2.20 | 2.25 | 170756 | 3795.56 | 1.28% |
| 2025-04-11 | 2.21 | 2.21 | 0.00 | 0.00% | 2.18 | 2.24 | 231734 | 5128.11 | 1.73% |
| 2025-04-10 | 2.15 | 2.21 | 0.06 | 2.79% | 2.13 | 2.26 | 356503 | 7827.86 | 2.66% |
| 2025-04-09 | 2.04 | 2.15 | 0.09 | 4.37% | 1.96 | 2.16 | 322567 | 6672.94 | 2.41% |
| 2025-04-08 | 2.00 | 2.06 | 0.01 | 0.49% | 2.00 | 2.09 | 292195 | 6009.30 | 2.18% |
| 2025-04-07 | 2.21 | 2.05 | -0.23 | -10.09% | 2.05 | 2.21 | 302118 | 6339.15 | 2.26% |
| 2025-04-03 | 2.23 | 2.28 | 0.04 | 1.79% | 2.21 | 2.30 | 200127 | 4547.13 | 1.50% |
| 2025-04-02 | 2.25 | 2.24 | 0.00 | 0.00% | 2.23 | 2.26 | 112836 | 2529.59 | 0.84% |
| 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% |
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。
