| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.95 | 2.91 | -0.03 | -1.02% | 2.91 | 2.96 | 506984 | 14825.80 | 3.79% |
| 2025-12-11 | 3.07 | 2.94 | -0.13 | -4.23% | 2.93 | 3.07 | 497228 | 14812.80 | 3.72% |
| 2025-12-10 | 3.03 | 3.07 | 0.04 | 1.32% | 2.99 | 3.11 | 451032 | 13701.59 | 3.37% |
| 2025-12-09 | 3.09 | 3.03 | -0.06 | -1.94% | 3.00 | 3.09 | 343255 | 10408.63 | 2.56% |
| 2025-12-08 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.12 | 367344 | 11343.71 | 2.74% |
| 2025-12-05 | 3.04 | 3.06 | 0.02 | 0.66% | 2.98 | 3.07 | 320477 | 9691.99 | 2.39% |
| 2025-12-04 | 3.09 | 3.04 | -0.06 | -1.94% | 3.03 | 3.12 | 345770 | 10572.76 | 2.58% |
| 2025-12-03 | 3.16 | 3.10 | -0.05 | -1.59% | 3.08 | 3.18 | 327560 | 10194.25 | 2.45% |
| 2025-12-02 | 3.11 | 3.15 | 0.03 | 0.96% | 3.07 | 3.16 | 377566 | 11781.90 | 2.82% |
| 2025-12-01 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.19 | 406320 | 12760.94 | 3.04% |
| 2025-11-28 | 3.10 | 3.15 | 0.04 | 1.29% | 3.05 | 3.15 | 378482 | 11751.80 | 2.83% |
| 2025-11-27 | 3.09 | 3.11 | -0.01 | -0.32% | 3.03 | 3.13 | 315017 | 9754.77 | 2.35% |
| 2025-11-26 | 3.11 | 3.12 | 0.01 | 0.32% | 3.10 | 3.19 | 445594 | 13987.48 | 3.33% |
| 2025-11-25 | 3.10 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 370323 | 11470.51 | 2.77% |
| 2025-11-24 | 3.03 | 3.08 | 0.04 | 1.32% | 3.02 | 3.12 | 442043 | 13573.49 | 3.30% |
| 2025-11-21 | 3.11 | 3.04 | -0.10 | -3.18% | 3.03 | 3.19 | 543566 | 16847.91 | 4.06% |
| 2025-11-20 | 3.14 | 3.14 | -0.01 | -0.32% | 3.07 | 3.21 | 535357 | 16771.46 | 4.00% |
| 2025-11-19 | 3.28 | 3.15 | -0.13 | -3.96% | 3.12 | 3.29 | 610189 | 19371.65 | 4.56% |
| 2025-11-18 | 3.42 | 3.28 | -0.13 | -3.81% | 3.23 | 3.45 | 851852 | 28021.47 | 6.37% |
| 2025-11-17 | 3.34 | 3.41 | 0.06 | 1.79% | 3.32 | 3.42 | 556918 | 18848.93 | 4.16% |
| 2025-11-14 | 3.31 | 3.35 | 0.03 | 0.90% | 3.30 | 3.41 | 552022 | 18573.06 | 4.12% |
| 2025-11-13 | 3.26 | 3.32 | 0.05 | 1.53% | 3.21 | 3.32 | 487843 | 15997.01 | 3.65% |
| 2025-11-12 | 3.30 | 3.27 | -0.04 | -1.21% | 3.25 | 3.32 | 415041 | 13592.53 | 3.10% |
| 2025-11-11 | 3.26 | 3.31 | 0.05 | 1.53% | 3.25 | 3.32 | 534001 | 17592.81 | 3.99% |
| 2025-11-10 | 3.27 | 3.26 | 0.01 | 0.31% | 3.20 | 3.27 | 525733 | 17053.43 | 3.93% |
| 2025-11-07 | 3.23 | 3.25 | 0.00 | 0.00% | 3.22 | 3.29 | 597128 | 19399.24 | 4.46% |
| 2025-11-06 | 3.25 | 3.25 | 0.00 | 0.00% | 3.21 | 3.30 | 821344 | 26684.62 | 6.14% |
| 2025-11-05 | 3.19 | 3.25 | 0.02 | 0.62% | 3.16 | 3.33 | 985138 | 32187.93 | 7.36% |
| 2025-11-04 | 3.19 | 3.23 | 0.05 | 1.57% | 3.14 | 3.27 | 1124619 | 36306.29 | 8.40% |
| 2025-11-03 | 3.21 | 3.18 | 0.07 | 2.25% | 3.14 | 3.34 | 1357687 | 43583.11 | 10.15% |
| 2025-10-31 | 3.23 | 3.11 | -0.08 | -2.51% | 3.08 | 3.23 | 1660387 | 52240.15 | 12.41% |
| 2025-10-30 | 3.18 | 3.19 | 0.29 | 10.00% | 3.18 | 3.19 | 515306 | 16432.01 | 3.85% |
| 2025-10-29 | 2.89 | 2.90 | 0.00 | 0.00% | 2.85 | 2.91 | 292775 | 8444.33 | 2.19% |
| 2025-10-28 | 2.91 | 2.90 | 0.00 | 0.00% | 2.88 | 2.92 | 317537 | 9201.12 | 2.37% |
| 2025-10-27 | 2.97 | 2.90 | -0.05 | -1.69% | 2.88 | 2.97 | 412926 | 12024.59 | 3.09% |
| 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% |
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。
