| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-07 | 2.46 | 2.42 | -0.04 | -1.63% | 2.41 | 2.48 | 586055 | 14282.42 | 2.46% |
| 2025-03-06 | 2.44 | 2.46 | 0.02 | 0.82% | 2.43 | 2.48 | 529093 | 12993.99 | 2.22% |
| 2025-03-05 | 2.44 | 2.44 | 0.00 | 0.00% | 2.39 | 2.46 | 427567 | 10315.08 | 1.80% |
| 2025-03-04 | 2.41 | 2.44 | 0.01 | 0.41% | 2.40 | 2.47 | 369662 | 8993.23 | 1.55% |
| 2025-03-03 | 2.42 | 2.43 | -0.01 | -0.41% | 2.41 | 2.48 | 549063 | 13392.68 | 2.31% |
| 2025-02-28 | 2.46 | 2.44 | -0.01 | -0.41% | 2.44 | 2.55 | 1091642 | 27255.72 | 4.58% |
| 2025-02-27 | 2.49 | 2.45 | -0.01 | -0.41% | 2.42 | 2.53 | 660749 | 16362.69 | 2.77% |
| 2025-02-26 | 2.39 | 2.46 | 0.07 | 2.93% | 2.39 | 2.49 | 649371 | 15884.60 | 2.73% |
| 2025-02-25 | 2.41 | 2.39 | -0.04 | -1.65% | 2.39 | 2.44 | 449087 | 10842.63 | 1.89% |
| 2025-02-24 | 2.48 | 2.43 | -0.04 | -1.62% | 2.42 | 2.50 | 631331 | 15510.54 | 2.65% |
| 2025-02-21 | 2.49 | 2.47 | 0.00 | 0.00% | 2.43 | 2.54 | 974793 | 24072.58 | 4.09% |
| 2025-02-20 | 2.41 | 2.47 | 0.08 | 3.35% | 2.38 | 2.63 | 1633653 | 41009.94 | 6.86% |
| 2025-02-19 | 2.37 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 362952 | 8619.69 | 1.52% |
| 2025-02-18 | 2.45 | 2.37 | -0.09 | -3.66% | 2.36 | 2.47 | 528955 | 12753.92 | 2.22% |
| 2025-02-17 | 2.41 | 2.46 | 0.04 | 1.65% | 2.40 | 2.51 | 624229 | 15354.92 | 2.62% |
| 2025-02-14 | 2.46 | 2.42 | -0.06 | -2.42% | 2.41 | 2.47 | 476133 | 11589.74 | 2.00% |
| 2025-02-13 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.53 | 591712 | 14772.66 | 2.48% |
| 2025-02-12 | 2.52 | 2.51 | -0.02 | -0.79% | 2.48 | 2.55 | 591102 | 14838.91 | 2.48% |
| 2025-02-11 | 2.50 | 2.53 | 0.02 | 0.80% | 2.46 | 2.56 | 758272 | 19081.81 | 3.18% |
| 2025-02-10 | 2.44 | 2.51 | 0.07 | 2.87% | 2.43 | 2.51 | 667515 | 16492.06 | 2.80% |
| 2025-02-07 | 2.43 | 2.44 | 0.02 | 0.83% | 2.40 | 2.48 | 513015 | 12497.63 | 2.15% |
| 2025-02-06 | 2.38 | 2.42 | 0.04 | 1.68% | 2.35 | 2.47 | 702708 | 16926.76 | 2.95% |
| 2025-02-05 | 2.37 | 2.38 | 0.03 | 1.28% | 2.32 | 2.40 | 555602 | 13160.29 | 2.33% |
| 2025-01-27 | 2.24 | 2.35 | 0.11 | 4.91% | 2.24 | 2.36 | 887356 | 20501.64 | 3.73% |
| 2025-01-24 | 2.28 | 2.24 | -0.05 | -2.18% | 2.23 | 2.31 | 715209 | 16212.99 | 3.00% |
| 2025-01-23 | 2.33 | 2.29 | -0.02 | -0.87% | 2.28 | 2.37 | 516855 | 11994.52 | 2.17% |
| 2025-01-22 | 2.30 | 2.31 | 0.02 | 0.87% | 2.27 | 2.36 | 483884 | 11189.42 | 2.03% |
| 2025-01-21 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.37 | 347142 | 8024.00 | 1.46% |
| 2025-01-20 | 2.33 | 2.31 | 0.00 | 0.00% | 2.29 | 2.34 | 285307 | 6615.10 | 1.20% |
| 2025-01-17 | 2.35 | 2.31 | -0.04 | -1.70% | 2.28 | 2.35 | 303021 | 6992.47 | 1.27% |
| 2025-01-16 | 2.34 | 2.35 | 0.03 | 1.29% | 2.32 | 2.41 | 430785 | 10193.23 | 1.81% |
| 2025-01-15 | 2.36 | 2.32 | -0.02 | -0.85% | 2.29 | 2.37 | 368160 | 8539.48 | 1.55% |
| 2025-01-14 | 2.26 | 2.34 | 0.08 | 3.54% | 2.25 | 2.35 | 533947 | 12292.59 | 2.24% |
| 2025-01-13 | 2.28 | 2.26 | -0.02 | -0.88% | 2.21 | 2.32 | 421484 | 9543.52 | 1.77% |
| 2025-01-10 | 2.35 | 2.28 | -0.06 | -2.56% | 2.27 | 2.37 | 303459 | 7002.68 | 1.27% |
| 2025-01-09 | 2.33 | 2.34 | -0.01 | -0.43% | 2.33 | 2.38 | 228255 | 5379.01 | 0.96% |
| 2025-01-08 | 2.37 | 2.35 | -0.02 | -0.84% | 2.27 | 2.37 | 389597 | 9029.88 | 1.64% |
| 2025-01-07 | 2.33 | 2.37 | 0.04 | 1.72% | 2.30 | 2.37 | 285261 | 6664.07 | 1.20% |
| 2025-01-06 | 2.33 | 2.33 | 0.03 | 1.30% | 2.28 | 2.39 | 411089 | 9603.61 | 1.73% |
| 2025-01-03 | 2.45 | 2.30 | -0.15 | -6.12% | 2.27 | 2.47 | 689019 | 16184.04 | 2.89% |
| 2025-01-02 | 2.45 | 2.45 | 0.00 | 0.00% | 2.41 | 2.52 | 522269 | 12912.68 | 2.19% |
| 2024-12-31 | 2.49 | 2.45 | -0.05 | -2.00% | 2.43 | 2.52 | 368755 | 9088.49 | 1.55% |
| 2024-12-30 | 2.51 | 2.50 | -0.03 | -1.19% | 2.45 | 2.54 | 436786 | 10916.05 | 1.83% |
| 2024-12-27 | 2.50 | 2.53 | 0.00 | 0.00% | 2.50 | 2.58 | 359754 | 9152.73 | 1.51% |
| 2024-12-26 | 2.44 | 2.53 | 0.08 | 3.27% | 2.44 | 2.56 | 440791 | 11089.60 | 1.85% |
| 2024-12-25 | 2.52 | 2.45 | -0.08 | -3.16% | 2.39 | 2.53 | 563352 | 13728.53 | 2.37% |
| 2024-12-24 | 2.54 | 2.53 | -0.02 | -0.78% | 2.48 | 2.56 | 482274 | 12137.91 | 2.03% |
| 2024-12-23 | 2.65 | 2.55 | -0.11 | -4.14% | 2.52 | 2.66 | 838495 | 21541.76 | 3.52% |
| 2024-12-20 | 2.67 | 2.66 | -0.02 | -0.75% | 2.64 | 2.71 | 434518 | 11602.40 | 1.82% |
| 2024-12-19 | 2.65 | 2.68 | 0.01 | 0.37% | 2.61 | 2.70 | 516414 | 13673.71 | 2.17% |
| 2024-12-18 | 2.66 | 2.67 | 0.02 | 0.75% | 2.63 | 2.73 | 566475 | 15194.90 | 2.38% |
| 2024-12-17 | 2.80 | 2.65 | -0.16 | -5.69% | 2.63 | 2.81 | 1065556 | 28649.85 | 4.47% |
| 2024-12-16 | 2.80 | 2.81 | 0.03 | 1.08% | 2.73 | 2.87 | 1041236 | 29158.15 | 4.37% |
| 2024-12-13 | 2.79 | 2.78 | -0.02 | -0.71% | 2.77 | 2.87 | 1086401 | 30586.37 | 4.56% |
| 2024-12-12 | 2.86 | 2.80 | -0.06 | -2.10% | 2.76 | 2.86 | 1256700 | 35127.20 | 5.28% |
| 2024-12-11 | 2.69 | 2.86 | 0.16 | 5.93% | 2.65 | 2.94 | 1902735 | 53892.55 | 7.99% |
| 2024-12-10 | 2.73 | 2.70 | 0.02 | 0.75% | 2.69 | 2.85 | 1368809 | 37498.69 | 5.75% |
| 2024-12-09 | 2.72 | 2.68 | -0.01 | -0.37% | 2.63 | 2.80 | 1668819 | 45077.80 | 7.01% |
| 2024-12-06 | 2.60 | 2.69 | 0.09 | 3.46% | 2.59 | 2.81 | 2087689 | 55903.11 | 8.77% |
| 2024-12-05 | 2.48 | 2.60 | 0.10 | 4.00% | 2.46 | 2.61 | 755199 | 19418.40 | 3.17% |
| 2024-12-04 | 2.58 | 2.50 | -0.09 | -3.47% | 2.47 | 2.59 | 644269 | 16270.80 | 2.71% |
| 2024-12-03 | 2.58 | 2.59 | 0.01 | 0.39% | 2.53 | 2.62 | 716692 | 18446.08 | 3.01% |
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。
