| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 14.80 | 14.34 | -0.66 | -4.40% | 14.21 | 14.99 | 278671 | 40603.55 | 11.11% |
| 2025-02-28 | 16.31 | 15.00 | -1.65 | -9.91% | 14.99 | 16.34 | 428442 | 66525.88 | 17.08% |
| 2025-02-27 | 15.76 | 16.65 | 0.67 | 4.19% | 15.76 | 17.09 | 566608 | 93682.67 | 22.59% |
| 2025-02-26 | 16.28 | 15.98 | -0.32 | -1.96% | 15.81 | 16.80 | 534700 | 86966.34 | 21.32% |
| 2025-02-25 | 15.50 | 16.30 | 0.48 | 3.03% | 15.38 | 16.61 | 522447 | 84138.70 | 20.83% |
| 2025-02-24 | 15.67 | 15.82 | 0.20 | 1.28% | 15.41 | 16.10 | 404988 | 64124.53 | 16.15% |
| 2025-02-21 | 15.56 | 15.62 | -0.06 | -0.38% | 15.42 | 15.85 | 357281 | 55668.57 | 14.25% |
| 2025-02-20 | 15.80 | 15.68 | -0.30 | -1.88% | 15.35 | 15.99 | 491230 | 76633.47 | 19.59% |
| 2025-02-19 | 14.56 | 15.98 | 1.30 | 8.86% | 14.40 | 16.00 | 618235 | 94498.78 | 24.65% |
| 2025-02-18 | 14.55 | 14.68 | 0.14 | 0.96% | 14.38 | 14.90 | 285346 | 41998.88 | 11.38% |
| 2025-02-17 | 14.10 | 14.54 | 0.40 | 2.83% | 14.10 | 14.57 | 177841 | 25695.38 | 7.09% |
| 2025-02-14 | 14.50 | 14.14 | -0.41 | -2.82% | 14.05 | 14.61 | 213510 | 30481.35 | 8.51% |
| 2025-02-13 | 14.90 | 14.55 | -0.41 | -2.74% | 14.55 | 15.07 | 217973 | 32147.59 | 8.69% |
| 2025-02-12 | 14.70 | 14.96 | 0.15 | 1.01% | 14.60 | 14.99 | 201380 | 29874.52 | 8.03% |
| 2025-02-11 | 15.03 | 14.81 | -0.34 | -2.24% | 14.77 | 15.14 | 189414 | 28178.47 | 7.55% |
| 2025-02-10 | 15.01 | 15.15 | 0.04 | 0.26% | 14.75 | 15.27 | 321948 | 48198.29 | 12.84% |
| 2025-02-07 | 15.05 | 15.11 | -0.09 | -0.59% | 14.88 | 15.38 | 437558 | 66260.80 | 17.45% |
| 2025-02-06 | 14.28 | 15.20 | 0.76 | 5.26% | 14.28 | 15.37 | 450294 | 67787.45 | 17.95% |
| 2025-02-05 | 14.16 | 14.44 | 0.31 | 2.19% | 14.02 | 14.50 | 189413 | 27190.23 | 7.55% |
| 2025-01-27 | 14.75 | 14.13 | -0.76 | -5.10% | 14.12 | 14.75 | 220479 | 31607.83 | 8.79% |
| 2025-01-24 | 14.60 | 14.89 | 0.13 | 0.88% | 14.38 | 14.98 | 294176 | 43350.84 | 11.73% |
| 2025-01-23 | 14.80 | 14.76 | 0.04 | 0.27% | 14.69 | 15.19 | 408473 | 60877.89 | 16.29% |
| 2025-01-22 | 14.34 | 14.72 | -0.08 | -0.54% | 14.26 | 15.11 | 424037 | 62237.17 | 16.91% |
| 2025-01-21 | 14.05 | 14.80 | 0.75 | 5.34% | 13.67 | 15.46 | 603021 | 88168.75 | 24.04% |
| 2025-01-20 | 14.14 | 14.05 | -0.17 | -1.20% | 13.89 | 14.24 | 423422 | 59510.90 | 16.88% |
| 2025-01-17 | 13.31 | 14.22 | 0.74 | 5.49% | 13.25 | 14.83 | 593968 | 85701.56 | 23.68% |
| 2025-01-16 | 13.70 | 13.48 | -0.31 | -2.25% | 13.24 | 13.95 | 275289 | 37514.57 | 10.98% |
| 2025-01-15 | 13.62 | 13.79 | 0.16 | 1.17% | 13.51 | 13.85 | 283620 | 38910.25 | 11.31% |
| 2025-01-14 | 12.75 | 13.63 | 0.88 | 6.90% | 12.75 | 13.65 | 243633 | 32477.98 | 9.71% |
| 2025-01-13 | 12.57 | 12.75 | -0.06 | -0.47% | 12.39 | 13.14 | 167296 | 21406.28 | 6.67% |
| 2025-01-10 | 12.82 | 12.81 | -0.21 | -1.61% | 12.79 | 13.40 | 233750 | 30687.40 | 9.32% |
| 2025-01-09 | 12.66 | 13.02 | 0.29 | 2.28% | 12.52 | 13.18 | 217679 | 28071.60 | 8.68% |
| 2025-01-08 | 12.45 | 12.73 | 0.28 | 2.25% | 12.22 | 12.97 | 227100 | 28603.69 | 9.06% |
| 2025-01-07 | 11.90 | 12.45 | 0.62 | 5.24% | 11.80 | 12.47 | 141264 | 17180.32 | 5.63% |
| 2025-01-06 | 12.02 | 11.83 | -0.18 | -1.50% | 11.57 | 12.18 | 105190 | 12456.54 | 4.19% |
| 2025-01-03 | 12.90 | 12.01 | -0.82 | -6.39% | 11.98 | 12.95 | 137198 | 16900.31 | 5.47% |
| 2025-01-02 | 12.86 | 12.83 | -0.03 | -0.23% | 12.53 | 13.24 | 136171 | 17552.12 | 5.43% |
| 2024-12-31 | 13.37 | 12.86 | -0.51 | -3.81% | 12.82 | 13.46 | 113635 | 14841.08 | 4.53% |
| 2024-12-30 | 13.40 | 13.37 | -0.17 | -1.26% | 13.11 | 13.53 | 85501 | 11424.39 | 3.41% |
| 2024-12-27 | 13.55 | 13.54 | 0.03 | 0.22% | 13.40 | 13.76 | 117663 | 16004.92 | 4.69% |
| 2024-12-26 | 13.21 | 13.51 | 0.30 | 2.27% | 13.08 | 13.64 | 141930 | 19149.53 | 5.66% |
| 2024-12-25 | 13.65 | 13.21 | -0.44 | -3.22% | 12.94 | 13.72 | 178213 | 23495.25 | 7.11% |
| 2024-12-24 | 13.50 | 13.65 | 0.08 | 0.59% | 13.40 | 13.87 | 142779 | 19453.95 | 5.69% |
| 2024-12-23 | 14.15 | 13.57 | -0.70 | -4.91% | 13.41 | 14.35 | 209970 | 28966.25 | 8.37% |
| 2024-12-20 | 13.94 | 14.27 | 0.34 | 2.44% | 13.86 | 14.44 | 205129 | 29184.34 | 8.18% |
| 2024-12-19 | 13.85 | 13.93 | -0.16 | -1.14% | 13.70 | 14.09 | 162249 | 22543.00 | 6.47% |
| 2024-12-18 | 14.00 | 14.09 | 0.15 | 1.08% | 13.75 | 14.32 | 194353 | 27385.39 | 7.75% |
| 2024-12-17 | 14.52 | 13.94 | -0.73 | -4.98% | 13.87 | 14.68 | 277495 | 39230.02 | 11.06% |
| 2024-12-16 | 15.31 | 14.67 | -0.85 | -5.48% | 14.57 | 15.70 | 386530 | 57827.20 | 15.41% |
| 2024-12-13 | 15.40 | 15.52 | -0.08 | -0.51% | 15.33 | 16.18 | 391725 | 61915.81 | 15.62% |
| 2024-12-12 | 15.70 | 15.60 | -0.46 | -2.86% | 15.46 | 15.88 | 369685 | 57730.76 | 14.74% |
| 2024-12-11 | 16.00 | 16.06 | -0.10 | -0.62% | 15.17 | 17.20 | 640654 | 101912.87 | 25.54% |
| 2024-12-10 | 15.68 | 16.16 | 0.96 | 6.32% | 15.36 | 16.33 | 664771 | 105754.19 | 26.51% |
| 2024-12-09 | 15.50 | 15.20 | -0.90 | -5.59% | 15.01 | 15.97 | 468695 | 72674.12 | 18.69% |
| 2024-12-06 | 15.52 | 16.10 | 0.11 | 0.69% | 14.90 | 17.50 | 795633 | 124403.01 | 31.72% |
| 2024-12-05 | 15.66 | 15.99 | 0.59 | 3.83% | 15.40 | 16.52 | 867643 | 138299.75 | 34.60% |
| 2024-12-04 | 14.00 | 15.40 | 1.40 | 10.00% | 14.00 | 15.40 | 731285 | 110030.14 | 29.16% |
| 2024-12-03 | 13.93 | 14.00 | 0.08 | 0.57% | 13.70 | 14.34 | 463217 | 65159.56 | 18.47% |
| 2024-12-02 | 13.58 | 13.92 | 0.41 | 3.03% | 13.52 | 14.04 | 423528 | 58518.51 | 16.89% |
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。
