| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.68 | 2.72 | 0.06 | 2.26% | 2.68 | 2.72 | 497524 | 13440.65 | 2.10% |
| 2026-02-02 | 2.77 | 2.66 | -0.12 | -4.32% | 2.65 | 2.78 | 719923 | 19577.59 | 3.04% |
| 2026-01-30 | 2.79 | 2.78 | -0.03 | -1.07% | 2.75 | 2.83 | 734998 | 20471.42 | 3.11% |
| 2026-01-29 | 2.81 | 2.81 | 0.01 | 0.36% | 2.79 | 2.87 | 1012554 | 28708.78 | 4.28% |
| 2026-01-28 | 2.74 | 2.80 | 0.05 | 1.82% | 2.71 | 2.86 | 1070506 | 29877.38 | 4.52% |
| 2026-01-27 | 2.75 | 2.75 | -0.03 | -1.08% | 2.68 | 2.77 | 731007 | 19928.38 | 3.09% |
| 2026-01-26 | 2.82 | 2.78 | -0.03 | -1.07% | 2.73 | 2.84 | 854844 | 23675.92 | 3.61% |
| 2026-01-23 | 2.76 | 2.81 | 0.05 | 1.81% | 2.74 | 2.81 | 874064 | 24380.66 | 3.69% |
| 2026-01-22 | 2.69 | 2.76 | 0.07 | 2.60% | 2.69 | 2.76 | 725456 | 19859.61 | 3.07% |
| 2026-01-21 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 594527 | 16050.05 | 2.51% |
| 2026-01-20 | 2.69 | 2.71 | 0.02 | 0.74% | 2.67 | 2.73 | 707740 | 19088.25 | 2.99% |
| 2026-01-19 | 2.63 | 2.69 | 0.04 | 1.51% | 2.61 | 2.69 | 630089 | 16807.99 | 2.66% |
| 2026-01-16 | 2.69 | 2.65 | -0.04 | -1.49% | 2.63 | 2.70 | 749785 | 19887.02 | 3.17% |
| 2026-01-15 | 2.71 | 2.69 | -0.04 | -1.47% | 2.66 | 2.72 | 848915 | 22814.39 | 3.59% |
| 2026-01-14 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.82 | 1552761 | 42733.55 | 6.56% |
| 2026-01-13 | 2.74 | 2.70 | -0.03 | -1.10% | 2.69 | 2.76 | 964175 | 26230.41 | 4.07% |
| 2026-01-12 | 2.68 | 2.73 | 0.05 | 1.87% | 2.67 | 2.73 | 987270 | 26772.48 | 4.17% |
| 2026-01-09 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.71 | 782746 | 20973.22 | 3.31% |
| 2026-01-08 | 2.61 | 2.69 | 0.07 | 2.67% | 2.60 | 2.70 | 877888 | 23464.07 | 3.71% |
| 2026-01-07 | 2.66 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 603216 | 15882.38 | 2.55% |
| 2026-01-06 | 2.60 | 2.65 | 0.04 | 1.53% | 2.60 | 2.66 | 801588 | 21189.91 | 3.39% |
| 2026-01-05 | 2.60 | 2.61 | 0.01 | 0.38% | 2.58 | 2.62 | 547427 | 14237.86 | 2.31% |
| 2025-12-31 | 2.61 | 2.60 | -0.01 | -0.38% | 2.56 | 2.64 | 525609 | 13642.59 | 2.22% |
| 2025-12-30 | 2.62 | 2.61 | -0.02 | -0.76% | 2.59 | 2.64 | 667452 | 17442.91 | 2.82% |
| 2025-12-29 | 2.66 | 2.63 | -0.04 | -1.50% | 2.63 | 2.71 | 752560 | 20025.12 | 3.18% |
| 2025-12-26 | 2.63 | 2.67 | 0.03 | 1.14% | 2.61 | 2.69 | 791341 | 20969.10 | 3.34% |
| 2025-12-25 | 2.63 | 2.64 | 0.01 | 0.38% | 2.59 | 2.65 | 516137 | 13511.27 | 2.18% |
| 2025-12-24 | 2.58 | 2.63 | 0.04 | 1.54% | 2.57 | 2.65 | 504777 | 13243.54 | 2.13% |
| 2025-12-23 | 2.66 | 2.59 | -0.07 | -2.63% | 2.58 | 2.67 | 661081 | 17272.81 | 2.79% |
| 2025-12-22 | 2.63 | 2.66 | 0.05 | 1.92% | 2.62 | 2.74 | 802764 | 21459.63 | 3.39% |
| 2025-12-19 | 2.55 | 2.61 | 0.07 | 2.76% | 2.53 | 2.63 | 935904 | 24352.33 | 3.96% |
| 2025-12-18 | 2.52 | 2.54 | 0.00 | 0.00% | 2.51 | 2.58 | 716275 | 18287.80 | 3.03% |
| 2025-12-17 | 2.59 | 2.54 | -0.06 | -2.31% | 2.47 | 2.60 | 1283258 | 32292.89 | 5.42% |
| 2025-12-16 | 2.74 | 2.60 | -0.14 | -5.11% | 2.58 | 2.76 | 1568983 | 41299.82 | 6.63% |
| 2025-12-15 | 2.71 | 2.74 | -0.10 | -3.52% | 2.64 | 2.77 | 1729150 | 47099.98 | 7.31% |
| 2025-12-12 | 2.87 | 2.84 | -0.01 | -0.35% | 2.79 | 2.92 | 2097740 | 59598.89 | 8.86% |
| 2025-12-11 | 2.77 | 2.85 | 0.08 | 2.89% | 2.71 | 2.95 | 2837645 | 79468.44 | 11.99% |
| 2025-12-10 | 2.82 | 2.77 | -0.05 | -1.77% | 2.76 | 2.91 | 3380135 | 95685.68 | 14.28% |
| 2025-12-09 | 2.55 | 2.82 | 0.26 | 10.16% | 2.54 | 2.82 | 2286661 | 62989.02 | 9.66% |
| 2025-12-08 | 2.56 | 2.56 | 0.01 | 0.39% | 2.54 | 2.57 | 302865 | 7729.82 | 1.28% |
| 2025-12-05 | 2.50 | 2.55 | 0.05 | 2.00% | 2.48 | 2.55 | 307004 | 7735.00 | 1.30% |
| 2025-12-04 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 360611 | 9017.10 | 1.52% |
| 2025-12-03 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 333638 | 8424.97 | 1.41% |
| 2025-12-02 | 2.56 | 2.55 | -0.02 | -0.78% | 2.52 | 2.57 | 335603 | 8527.61 | 1.42% |
| 2025-12-01 | 2.58 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 332335 | 8549.51 | 1.40% |
| 2025-11-28 | 2.52 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 416456 | 10604.32 | 1.76% |
| 2025-11-27 | 2.55 | 2.52 | -0.03 | -1.18% | 2.52 | 2.57 | 337134 | 8571.42 | 1.42% |
| 2025-11-26 | 2.54 | 2.55 | 0.00 | 0.00% | 2.53 | 2.59 | 418656 | 10704.36 | 1.77% |
| 2025-11-25 | 2.55 | 2.55 | 0.01 | 0.39% | 2.54 | 2.59 | 428858 | 10976.50 | 1.81% |
| 2025-11-24 | 2.52 | 2.54 | 0.04 | 1.60% | 2.49 | 2.55 | 397537 | 10029.26 | 1.68% |
| 2025-11-21 | 2.60 | 2.50 | -0.12 | -4.58% | 2.50 | 2.62 | 650821 | 16647.38 | 2.75% |
| 2025-11-20 | 2.65 | 2.62 | -0.02 | -0.76% | 2.60 | 2.66 | 619501 | 16298.77 | 2.62% |
| 2025-11-19 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.67 | 555380 | 14652.59 | 2.35% |
| 2025-11-18 | 2.72 | 2.67 | -0.06 | -2.20% | 2.63 | 2.73 | 835185 | 22212.11 | 3.53% |
| 2025-11-17 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 566524 | 15397.07 | 2.39% |
| 2025-11-14 | 2.66 | 2.70 | 0.03 | 1.12% | 2.65 | 2.72 | 756594 | 20434.87 | 3.20% |
| 2025-11-13 | 2.64 | 2.67 | 0.02 | 0.75% | 2.63 | 2.68 | 580630 | 15455.98 | 2.45% |
| 2025-11-12 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 573101 | 15138.79 | 2.42% |
| 2025-11-11 | 2.62 | 2.66 | 0.04 | 1.53% | 2.62 | 2.66 | 610643 | 16135.21 | 2.58% |
| 2025-11-10 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 417630 | 10925.85 | 1.76% |
| 2025-11-07 | 2.61 | 2.59 | -0.03 | -1.15% | 2.59 | 2.64 | 465682 | 12155.21 | 1.97% |
| 2025-11-06 | 2.65 | 2.62 | -0.03 | -1.13% | 2.61 | 2.66 | 505703 | 13269.08 | 2.14% |
| 2025-11-05 | 2.58 | 2.65 | 0.05 | 1.92% | 2.56 | 2.68 | 877688 | 23221.14 | 3.71% |
| 2025-11-04 | 2.60 | 2.60 | 0.00 | 0.00% | 2.56 | 2.61 | 439005 | 11378.67 | 1.86% |
| 2025-11-03 | 2.54 | 2.60 | 0.05 | 1.96% | 2.54 | 2.60 | 505638 | 13006.20 | 2.14% |
| 2025-10-31 | 2.52 | 2.55 | 0.03 | 1.19% | 2.51 | 2.56 | 375254 | 9544.75 | 1.59% |
| 2025-10-30 | 2.56 | 2.52 | -0.05 | -1.95% | 2.52 | 2.56 | 435537 | 11042.24 | 1.84% |
| 2025-10-29 | 2.59 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 368962 | 9462.13 | 1.56% |
| 2025-10-28 | 2.61 | 2.60 | -0.02 | -0.76% | 2.58 | 2.62 | 406210 | 10550.72 | 1.72% |
| 2025-10-27 | 2.62 | 2.62 | 0.01 | 0.38% | 2.60 | 2.66 | 542498 | 14241.26 | 2.29% |
| 2025-10-24 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.66 | 496479 | 12992.13 | 2.10% |
| 2025-10-23 | 2.61 | 2.65 | 0.02 | 0.76% | 2.59 | 2.66 | 565076 | 14775.80 | 2.39% |
| 2025-10-22 | 2.62 | 2.63 | 0.01 | 0.38% | 2.60 | 2.67 | 668027 | 17627.98 | 2.82% |
| 2025-10-21 | 2.56 | 2.62 | 0.08 | 3.15% | 2.55 | 2.63 | 631003 | 16394.42 | 2.67% |
| 2025-10-20 | 2.49 | 2.54 | 0.07 | 2.83% | 2.48 | 2.57 | 585733 | 14817.18 | 2.48% |
| 2025-10-17 | 2.49 | 2.47 | -0.04 | -1.59% | 2.47 | 2.52 | 519598 | 12942.52 | 2.20% |
| 2025-10-16 | 2.56 | 2.51 | -0.06 | -2.33% | 2.49 | 2.56 | 624160 | 15709.59 | 2.64% |
| 2025-10-15 | 2.54 | 2.57 | 0.05 | 1.98% | 2.54 | 2.58 | 467557 | 11980.43 | 1.98% |
| 2025-10-14 | 2.59 | 2.52 | -0.07 | -2.70% | 2.52 | 2.62 | 705562 | 18132.71 | 2.98% |
| 2025-10-13 | 2.53 | 2.59 | -0.03 | -1.15% | 2.48 | 2.60 | 673959 | 17192.85 | 2.85% |
中南文化(002445)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。
