| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 21.10 | 21.48 | 0.30 | 1.42% | 21.06 | 21.60 | 176919 | 37921.79 | 7.05% |
| 2025-06-27 | 21.16 | 21.18 | 0.00 | 0.00% | 21.08 | 21.43 | 143938 | 30526.21 | 5.74% |
| 2025-06-26 | 21.39 | 21.18 | -0.22 | -1.03% | 21.15 | 21.79 | 230664 | 49410.88 | 9.20% |
| 2025-06-25 | 21.28 | 21.40 | 0.13 | 0.61% | 21.05 | 21.56 | 284918 | 60757.89 | 11.36% |
| 2025-06-24 | 20.27 | 21.27 | 1.04 | 5.14% | 20.27 | 21.52 | 361331 | 76238.78 | 14.41% |
| 2025-06-23 | 19.74 | 20.23 | 0.14 | 0.70% | 19.68 | 20.26 | 158736 | 31966.75 | 6.33% |
| 2025-06-20 | 21.02 | 20.09 | -1.01 | -4.79% | 20.02 | 21.03 | 235527 | 47936.81 | 9.39% |
| 2025-06-19 | 21.20 | 21.10 | -0.11 | -0.52% | 21.03 | 21.67 | 196464 | 41884.29 | 7.83% |
| 2025-06-18 | 21.70 | 21.21 | -0.61 | -2.80% | 21.05 | 21.72 | 243638 | 51927.73 | 9.71% |
| 2025-06-17 | 21.78 | 21.82 | -0.11 | -0.50% | 21.70 | 22.07 | 180679 | 39467.64 | 7.20% |
| 2025-06-16 | 21.80 | 21.93 | -0.20 | -0.90% | 21.67 | 22.33 | 212059 | 46596.94 | 8.46% |
| 2025-06-13 | 22.38 | 22.13 | -0.51 | -2.25% | 22.13 | 22.95 | 263304 | 59185.04 | 10.50% |
| 2025-06-12 | 22.82 | 22.64 | -0.74 | -3.17% | 22.60 | 23.14 | 330634 | 75541.05 | 13.18% |
| 2025-06-11 | 22.27 | 23.38 | 0.89 | 3.96% | 22.10 | 24.65 | 605874 | 140449.03 | 24.16% |
| 2025-06-10 | 22.31 | 22.49 | 0.19 | 0.85% | 21.39 | 22.91 | 394030 | 87210.28 | 15.71% |
| 2025-06-09 | 22.16 | 22.30 | 0.54 | 2.48% | 22.09 | 22.71 | 298709 | 66939.99 | 11.91% |
| 2025-06-06 | 22.24 | 21.76 | -0.47 | -2.11% | 21.75 | 22.24 | 205294 | 44805.89 | 8.19% |
| 2025-06-05 | 21.87 | 22.23 | 0.26 | 1.18% | 21.64 | 22.35 | 267805 | 59088.84 | 10.68% |
| 2025-06-04 | 21.88 | 21.97 | 0.09 | 0.41% | 21.87 | 22.39 | 216034 | 47698.71 | 8.61% |
| 2025-06-03 | 21.81 | 21.88 | -0.36 | -1.62% | 21.58 | 22.19 | 225744 | 49425.23 | 9.00% |
| 2025-05-30 | 23.54 | 22.24 | -1.53 | -6.44% | 22.22 | 23.54 | 419320 | 95053.50 | 16.72% |
| 2025-05-29 | 23.88 | 23.77 | -0.55 | -2.26% | 23.70 | 24.19 | 423128 | 101202.15 | 16.87% |
| 2025-05-28 | 24.02 | 24.32 | -0.01 | -0.04% | 23.70 | 25.40 | 572332 | 140062.89 | 22.82% |
| 2025-05-27 | 23.79 | 24.33 | 0.18 | 0.75% | 23.69 | 25.15 | 677822 | 166695.80 | 27.03% |
| 2025-05-26 | 23.18 | 24.15 | 0.54 | 2.29% | 22.64 | 24.20 | 522487 | 121189.52 | 20.83% |
| 2025-05-23 | 23.01 | 23.61 | 0.28 | 1.20% | 22.50 | 24.12 | 542942 | 127017.23 | 21.65% |
| 2025-05-22 | 23.01 | 23.33 | 0.24 | 1.04% | 22.90 | 23.97 | 447567 | 105004.66 | 17.85% |
| 2025-05-21 | 23.80 | 23.09 | -0.69 | -2.90% | 23.01 | 23.88 | 352365 | 81640.91 | 14.05% |
| 2025-05-20 | 24.00 | 23.78 | 0.13 | 0.55% | 23.00 | 24.12 | 401223 | 94803.57 | 16.00% |
| 2025-05-19 | 23.73 | 23.65 | -0.52 | -2.15% | 23.00 | 24.30 | 525157 | 123114.42 | 20.94% |
| 2025-05-16 | 24.20 | 24.17 | -0.04 | -0.17% | 23.80 | 24.95 | 538996 | 131743.95 | 21.49% |
| 2025-05-15 | 25.04 | 24.21 | -1.30 | -5.10% | 24.03 | 25.37 | 616855 | 151062.19 | 24.60% |
| 2025-05-14 | 24.69 | 25.51 | 0.51 | 2.04% | 24.61 | 26.41 | 792156 | 202630.06 | 31.59% |
| 2025-05-13 | 25.50 | 25.00 | -1.22 | -4.65% | 24.69 | 26.06 | 842869 | 213528.80 | 33.61% |
| 2025-05-12 | 25.01 | 26.22 | 1.22 | 4.88% | 24.31 | 27.39 | 1151997 | 294226.88 | 45.93% |
| 2025-05-09 | 23.38 | 25.00 | 1.62 | 6.93% | 22.44 | 25.72 | 1164919 | 281312.72 | 46.45% |
| 2025-05-08 | 23.69 | 23.38 | -0.11 | -0.47% | 23.06 | 24.08 | 822199 | 193566.83 | 32.78% |
| 2025-05-07 | 23.79 | 23.49 | 0.39 | 1.69% | 22.83 | 24.60 | 1020436 | 240915.28 | 40.69% |
| 2025-05-06 | 22.70 | 23.10 | 1.31 | 6.01% | 22.50 | 23.97 | 1119082 | 259419.67 | 44.62% |
| 2025-04-30 | 20.65 | 21.79 | 1.98 | 9.99% | 20.41 | 21.79 | 800720 | 169344.23 | 31.93% |
| 2025-04-29 | 19.73 | 19.81 | 0.14 | 0.71% | 19.50 | 20.44 | 483842 | 96666.15 | 19.29% |
| 2025-04-28 | 20.02 | 19.67 | -0.58 | -2.86% | 19.51 | 20.24 | 374048 | 74108.27 | 14.91% |
| 2025-04-25 | 20.76 | 20.25 | -0.44 | -2.13% | 20.08 | 21.23 | 545744 | 111159.68 | 21.76% |
| 2025-04-24 | 21.07 | 20.69 | 0.09 | 0.44% | 20.41 | 21.60 | 1077820 | 227009.64 | 42.98% |
| 2025-04-23 | 18.85 | 20.60 | 1.87 | 9.98% | 18.85 | 20.60 | 505313 | 101177.19 | 20.15% |
| 2025-04-22 | 19.52 | 18.73 | -0.78 | -4.00% | 18.61 | 19.55 | 514822 | 97137.82 | 20.53% |
| 2025-04-21 | 19.36 | 19.51 | -0.04 | -0.20% | 19.02 | 19.99 | 620684 | 120606.14 | 24.75% |
| 2025-04-18 | 21.00 | 19.55 | -1.90 | -8.86% | 19.32 | 21.00 | 738367 | 149695.27 | 29.44% |
| 2025-04-17 | 20.37 | 21.45 | 1.28 | 6.35% | 19.47 | 22.10 | 999152 | 204521.47 | 39.84% |
| 2025-04-16 | 20.00 | 20.17 | 0.46 | 2.33% | 19.99 | 21.12 | 1046392 | 215597.84 | 41.72% |
| 2025-04-15 | 18.09 | 19.71 | 1.79 | 9.99% | 18.00 | 19.71 | 634346 | 118846.42 | 25.29% |
| 2025-04-14 | 18.00 | 17.92 | 0.22 | 1.24% | 17.75 | 18.50 | 479206 | 86798.95 | 19.11% |
| 2025-04-11 | 16.88 | 17.70 | 0.38 | 2.19% | 16.88 | 18.00 | 532321 | 93801.08 | 21.22% |
| 2025-04-10 | 17.19 | 17.32 | 0.71 | 4.27% | 17.00 | 17.85 | 563901 | 98085.80 | 22.48% |
| 2025-04-09 | 15.50 | 16.61 | 0.68 | 4.27% | 14.34 | 17.08 | 680204 | 107682.78 | 27.12% |
| 2025-04-08 | 15.82 | 15.93 | -1.17 | -6.84% | 15.40 | 16.57 | 681653 | 108389.58 | 27.18% |
| 2025-04-07 | 17.10 | 17.10 | -1.90 | -10.00% | 17.10 | 17.51 | 147016 | 25227.33 | 5.86% |
| 2025-04-03 | 19.80 | 19.00 | -1.36 | -6.68% | 18.89 | 20.20 | 740011 | 143947.11 | 29.51% |
| 2025-04-02 | 20.20 | 20.36 | -0.63 | -3.00% | 19.30 | 21.35 | 753080 | 154924.61 | 30.03% |
| 2025-04-01 | 20.70 | 20.99 | 0.61 | 2.99% | 20.41 | 21.69 | 925361 | 194469.80 | 36.90% |
| 2025-03-31 | 20.40 | 20.38 | -2.26 | -9.98% | 20.38 | 21.39 | 799644 | 164693.56 | 31.88% |
| 2025-03-28 | 23.12 | 22.64 | -2.51 | -9.98% | 22.64 | 23.61 | 473149 | 107834.16 | 18.87% |
| 2025-03-27 | 27.67 | 25.15 | -2.79 | -9.99% | 25.15 | 28.68 | 955846 | 244740.98 | 38.11% |
| 2025-03-26 | 25.37 | 27.94 | 2.54 | 10.00% | 24.96 | 27.94 | 824754 | 223899.02 | 32.88% |
| 2025-03-25 | 22.86 | 25.40 | 2.31 | 10.00% | 22.20 | 25.40 | 1085738 | 269764.97 | 43.29% |
| 2025-03-24 | 25.88 | 23.09 | -2.56 | -9.98% | 23.09 | 26.48 | 1141761 | 275334.59 | 45.52% |
| 2025-03-21 | 23.32 | 25.65 | 2.33 | 9.99% | 22.78 | 25.65 | 1186067 | 293058.00 | 47.29% |
| 2025-03-20 | 21.00 | 23.32 | 2.12 | 10.00% | 20.50 | 23.32 | 1121270 | 252515.50 | 44.71% |
| 2025-03-19 | 19.83 | 21.20 | 1.93 | 10.02% | 19.29 | 21.20 | 1335433 | 273167.72 | 53.25% |
| 2025-03-18 | 17.23 | 19.27 | 1.75 | 9.99% | 17.18 | 19.27 | 730511 | 136905.72 | 29.13% |
| 2025-03-17 | 16.51 | 17.52 | 0.89 | 5.35% | 16.16 | 17.67 | 507330 | 86518.78 | 20.23% |
| 2025-03-14 | 16.45 | 16.63 | 0.17 | 1.03% | 15.86 | 17.00 | 443029 | 73138.35 | 17.66% |
| 2025-03-13 | 17.61 | 16.46 | -0.71 | -4.14% | 16.40 | 18.89 | 681301 | 119675.41 | 27.17% |
| 2025-03-12 | 16.60 | 17.17 | 0.45 | 2.69% | 16.53 | 17.26 | 494973 | 84054.16 | 19.74% |
| 2025-03-11 | 16.50 | 16.72 | -0.36 | -2.11% | 16.20 | 16.78 | 412705 | 68128.16 | 16.46% |
| 2025-03-10 | 16.36 | 17.08 | 0.68 | 4.15% | 16.28 | 17.08 | 590987 | 98969.50 | 23.56% |
| 2025-03-07 | 16.01 | 16.40 | 0.28 | 1.74% | 15.98 | 16.76 | 462634 | 75876.27 | 18.45% |
| 2025-03-06 | 15.99 | 16.12 | 0.11 | 0.69% | 15.90 | 16.20 | 439743 | 70699.80 | 17.53% |
| 2025-03-05 | 15.94 | 16.01 | 0.24 | 1.52% | 15.70 | 16.66 | 639350 | 102689.94 | 25.49% |
| 2025-03-04 | 14.22 | 15.77 | 1.43 | 9.97% | 14.18 | 15.77 | 360297 | 56017.67 | 14.37% |
南方精工(002553)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。
