| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 335116 | 8425.57 | 1.42% |
| 2025-07-03 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.57 | 273648 | 6949.40 | 1.16% |
| 2025-07-02 | 2.54 | 2.55 | 0.02 | 0.79% | 2.51 | 2.57 | 435442 | 11051.07 | 1.84% |
| 2025-07-01 | 2.56 | 2.53 | -0.02 | -0.78% | 2.52 | 2.59 | 396848 | 10093.42 | 1.68% |
| 2025-06-30 | 2.46 | 2.55 | 0.09 | 3.66% | 2.46 | 2.58 | 729784 | 18464.79 | 3.06% |
| 2025-06-27 | 2.46 | 2.46 | 0.00 | 0.00% | 2.45 | 2.49 | 219292 | 5405.34 | 0.92% |
| 2025-06-26 | 2.45 | 2.46 | 0.01 | 0.41% | 2.44 | 2.48 | 306255 | 7533.59 | 1.29% |
| 2025-06-25 | 2.46 | 2.45 | 0.00 | 0.00% | 2.42 | 2.47 | 284307 | 6949.17 | 1.19% |
| 2025-06-24 | 2.40 | 2.45 | 0.06 | 2.51% | 2.40 | 2.46 | 250398 | 6103.80 | 1.05% |
| 2025-06-23 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.40 | 211780 | 5026.51 | 0.89% |
| 2025-06-20 | 2.40 | 2.36 | -0.03 | -1.26% | 2.36 | 2.43 | 268809 | 6416.50 | 1.13% |
| 2025-06-19 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.42 | 359325 | 8614.32 | 1.51% |
| 2025-06-18 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.45 | 333054 | 8062.67 | 1.40% |
| 2025-06-17 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 310679 | 7629.99 | 1.30% |
| 2025-06-16 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.49 | 318296 | 7857.80 | 1.34% |
| 2025-06-13 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 400790 | 9953.99 | 1.68% |
| 2025-06-12 | 2.51 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 302512 | 7629.35 | 1.27% |
| 2025-06-11 | 2.53 | 2.52 | 0.00 | 0.00% | 2.51 | 2.59 | 448647 | 11390.96 | 1.88% |
| 2025-06-10 | 2.52 | 2.52 | 0.00 | 0.00% | 2.48 | 2.53 | 393002 | 9885.15 | 1.65% |
| 2025-06-09 | 2.50 | 2.52 | 0.03 | 1.20% | 2.47 | 2.53 | 340267 | 8521.26 | 1.43% |
| 2025-06-06 | 2.49 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 333939 | 8328.82 | 1.40% |
| 2025-06-05 | 2.51 | 2.48 | 0.00 | 0.00% | 2.48 | 2.52 | 356359 | 8880.36 | 1.50% |
| 2025-06-04 | 2.44 | 2.48 | 0.04 | 1.64% | 2.44 | 2.48 | 393234 | 9683.40 | 1.65% |
| 2025-06-03 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 279824 | 6825.55 | 1.18% |
| 2025-05-30 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.48 | 347185 | 8474.08 | 1.46% |
| 2025-05-29 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.46 | 335394 | 8192.37 | 1.41% |
| 2025-05-28 | 2.45 | 2.45 | -0.01 | -0.41% | 2.42 | 2.47 | 391465 | 9564.37 | 1.64% |
| 2025-05-27 | 2.42 | 2.46 | 0.04 | 1.65% | 2.42 | 2.47 | 473174 | 11585.57 | 1.99% |
| 2025-05-26 | 2.35 | 2.42 | 0.05 | 2.11% | 2.35 | 2.42 | 405629 | 9708.79 | 1.70% |
| 2025-05-23 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.41 | 445563 | 10630.80 | 1.87% |
| 2025-05-22 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.39 | 435109 | 10312.42 | 1.83% |
| 2025-05-21 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 283710 | 6665.68 | 1.19% |
| 2025-05-20 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.37 | 318905 | 7511.78 | 1.34% |
| 2025-05-19 | 2.30 | 2.35 | 0.04 | 1.73% | 2.29 | 2.36 | 517486 | 12060.61 | 2.17% |
| 2025-05-16 | 2.32 | 2.31 | -0.07 | -2.94% | 2.29 | 2.34 | 649160 | 15004.39 | 2.73% |
| 2025-05-15 | 2.29 | 2.38 | 0.08 | 3.48% | 2.27 | 2.42 | 617498 | 14423.98 | 2.59% |
| 2025-05-14 | 2.29 | 2.30 | 0.01 | 0.44% | 2.27 | 2.32 | 268452 | 6165.92 | 1.13% |
| 2025-05-13 | 2.31 | 2.29 | 0.00 | 0.00% | 2.28 | 2.34 | 321096 | 7397.98 | 1.35% |
| 2025-05-12 | 2.30 | 2.29 | 0.00 | 0.00% | 2.26 | 2.31 | 274642 | 6268.15 | 1.15% |
| 2025-05-09 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.33 | 278290 | 6384.10 | 1.17% |
| 2025-05-08 | 2.29 | 2.31 | 0.01 | 0.43% | 2.29 | 2.32 | 249274 | 5754.13 | 1.05% |
| 2025-05-07 | 2.32 | 2.30 | 0.00 | 0.00% | 2.27 | 2.33 | 418310 | 9617.51 | 1.76% |
| 2025-05-06 | 2.28 | 2.30 | 0.06 | 2.68% | 2.27 | 2.31 | 340918 | 7808.62 | 1.43% |
| 2025-04-30 | 2.25 | 2.24 | 0.04 | 1.82% | 2.23 | 2.32 | 564482 | 12847.39 | 2.37% |
| 2025-04-29 | 2.19 | 2.20 | 0.01 | 0.46% | 2.17 | 2.21 | 166173 | 3649.93 | 0.70% |
| 2025-04-28 | 2.24 | 2.19 | -0.04 | -1.79% | 2.17 | 2.25 | 268214 | 5881.61 | 1.13% |
| 2025-04-25 | 2.22 | 2.23 | 0.00 | 0.00% | 2.22 | 2.26 | 348581 | 7805.31 | 1.46% |
| 2025-04-24 | 2.20 | 2.23 | 0.02 | 0.90% | 2.17 | 2.26 | 422053 | 9337.78 | 1.77% |
| 2025-04-23 | 2.22 | 2.21 | 0.00 | 0.00% | 2.20 | 2.23 | 164771 | 3646.70 | 0.69% |
| 2025-04-22 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.22 | 218051 | 4811.33 | 0.92% |
| 2025-04-21 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.23 | 216631 | 4778.94 | 0.91% |
| 2025-04-18 | 2.17 | 2.18 | 0.00 | 0.00% | 2.17 | 2.20 | 159259 | 3478.63 | 0.67% |
| 2025-04-17 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 157669 | 3451.79 | 0.66% |
| 2025-04-16 | 2.20 | 2.18 | -0.03 | -1.36% | 2.15 | 2.21 | 291794 | 6350.98 | 1.23% |
| 2025-04-15 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.25 | 212762 | 4711.32 | 0.89% |
| 2025-04-14 | 2.19 | 2.23 | 0.05 | 2.29% | 2.19 | 2.24 | 357756 | 7934.82 | 1.50% |
| 2025-04-11 | 2.16 | 2.18 | 0.00 | 0.00% | 2.15 | 2.20 | 275830 | 6021.92 | 1.16% |
| 2025-04-10 | 2.19 | 2.18 | 0.01 | 0.46% | 2.17 | 2.23 | 393189 | 8654.44 | 1.65% |
| 2025-04-09 | 2.10 | 2.17 | 0.04 | 1.88% | 1.95 | 2.18 | 537994 | 11131.60 | 2.26% |
| 2025-04-08 | 2.10 | 2.13 | -0.01 | -0.47% | 2.07 | 2.16 | 499403 | 10563.25 | 2.10% |
| 2025-04-07 | 2.30 | 2.14 | -0.24 | -10.08% | 2.14 | 2.30 | 561332 | 12276.47 | 2.36% |
| 2025-04-03 | 2.33 | 2.38 | 0.03 | 1.28% | 2.31 | 2.39 | 307757 | 7272.12 | 1.29% |
| 2025-04-02 | 2.35 | 2.35 | -0.01 | -0.42% | 2.34 | 2.41 | 257876 | 6104.00 | 1.08% |
| 2025-04-01 | 2.33 | 2.36 | 0.04 | 1.72% | 2.32 | 2.38 | 273919 | 6451.87 | 1.15% |
| 2025-03-31 | 2.40 | 2.32 | -0.09 | -3.73% | 2.31 | 2.41 | 519138 | 12193.61 | 2.18% |
| 2025-03-28 | 2.43 | 2.41 | -0.02 | -0.82% | 2.38 | 2.49 | 650919 | 15774.22 | 2.73% |
| 2025-03-27 | 2.44 | 2.43 | -0.02 | -0.82% | 2.38 | 2.49 | 553175 | 13499.48 | 2.32% |
| 2025-03-26 | 2.42 | 2.45 | 0.03 | 1.24% | 2.39 | 2.47 | 364711 | 8903.62 | 1.53% |
| 2025-03-25 | 2.44 | 2.42 | -0.04 | -1.63% | 2.39 | 2.47 | 487393 | 11829.58 | 2.05% |
| 2025-03-24 | 2.58 | 2.46 | -0.06 | -2.38% | 2.39 | 2.61 | 933003 | 23235.62 | 3.92% |
| 2025-03-21 | 2.52 | 2.52 | -0.01 | -0.40% | 2.48 | 2.60 | 852937 | 21646.71 | 3.58% |
| 2025-03-20 | 2.40 | 2.53 | 0.12 | 4.98% | 2.39 | 2.59 | 1434028 | 35948.79 | 6.02% |
| 2025-03-19 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.43 | 232772 | 5609.09 | 0.98% |
| 2025-03-18 | 2.43 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 397388 | 9580.26 | 1.67% |
| 2025-03-17 | 2.42 | 2.42 | 0.01 | 0.41% | 2.41 | 2.46 | 419776 | 10208.67 | 1.76% |
| 2025-03-14 | 2.37 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 358078 | 8589.69 | 1.50% |
| 2025-03-13 | 2.43 | 2.38 | -0.05 | -2.06% | 2.35 | 2.43 | 455372 | 10848.20 | 1.91% |
| 2025-03-12 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.45 | 358049 | 8693.23 | 1.50% |
| 2025-03-11 | 2.40 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 296372 | 7109.21 | 1.24% |
| 2025-03-10 | 2.42 | 2.41 | -0.01 | -0.41% | 2.39 | 2.45 | 422395 | 10200.75 | 1.77% |
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。
