| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 27.61 | 26.72 | -0.97 | -3.50% | 26.21 | 27.61 | 585734 | 156900.08 | 23.35% |
| 2025-08-13 | 26.33 | 27.69 | 1.33 | 5.05% | 26.20 | 28.67 | 719159 | 195770.28 | 28.67% |
| 2025-08-12 | 26.25 | 26.36 | 0.11 | 0.42% | 26.00 | 27.25 | 547439 | 146128.34 | 21.83% |
| 2025-08-11 | 26.20 | 26.25 | -0.21 | -0.79% | 25.81 | 26.46 | 552861 | 144578.08 | 22.04% |
| 2025-08-08 | 25.50 | 26.46 | 0.48 | 1.85% | 25.36 | 28.50 | 883941 | 238603.39 | 35.24% |
| 2025-08-07 | 25.94 | 25.98 | 0.04 | 0.15% | 25.61 | 26.50 | 499034 | 129944.69 | 19.90% |
| 2025-08-06 | 25.41 | 25.94 | 0.54 | 2.13% | 25.10 | 26.20 | 515408 | 133023.05 | 20.55% |
| 2025-08-05 | 24.54 | 25.40 | 0.86 | 3.50% | 24.48 | 25.50 | 461714 | 116599.96 | 18.41% |
| 2025-08-04 | 23.67 | 24.54 | 0.64 | 2.68% | 23.58 | 24.55 | 197544 | 47810.33 | 7.88% |
| 2025-08-01 | 24.14 | 23.90 | -0.34 | -1.40% | 23.83 | 24.40 | 172082 | 41400.85 | 6.86% |
| 2025-07-31 | 24.70 | 24.24 | -0.69 | -2.77% | 24.14 | 24.95 | 245916 | 60298.03 | 9.81% |
| 2025-07-30 | 24.74 | 24.93 | 0.09 | 0.36% | 24.49 | 25.29 | 281957 | 70083.12 | 11.24% |
| 2025-07-29 | 24.72 | 24.84 | -0.20 | -0.80% | 24.60 | 24.96 | 209591 | 51843.37 | 8.36% |
| 2025-07-28 | 24.90 | 25.04 | 0.29 | 1.17% | 24.76 | 25.28 | 313158 | 78471.01 | 12.49% |
| 2025-07-25 | 24.80 | 24.75 | 0.06 | 0.24% | 24.50 | 24.90 | 229834 | 56789.73 | 9.16% |
| 2025-07-24 | 24.55 | 24.69 | 0.00 | 0.00% | 24.55 | 24.95 | 254332 | 62804.95 | 10.14% |
| 2025-07-23 | 24.74 | 24.69 | 0.04 | 0.16% | 24.61 | 25.15 | 378851 | 94254.53 | 15.11% |
| 2025-07-22 | 25.40 | 24.65 | -1.14 | -4.42% | 24.54 | 25.42 | 584511 | 145648.81 | 23.31% |
| 2025-07-21 | 25.62 | 25.79 | 0.25 | 0.98% | 25.10 | 26.46 | 612052 | 158184.88 | 24.40% |
| 2025-07-18 | 25.38 | 25.54 | -0.11 | -0.43% | 25.27 | 26.50 | 679361 | 174793.66 | 27.09% |
| 2025-07-17 | 25.00 | 25.65 | 0.49 | 1.95% | 24.27 | 27.14 | 924802 | 236776.25 | 36.87% |
| 2025-07-16 | 23.56 | 25.16 | 0.96 | 3.97% | 23.56 | 25.50 | 843882 | 208390.69 | 33.65% |
| 2025-07-15 | 25.00 | 24.20 | 0.67 | 2.85% | 24.03 | 25.88 | 971957 | 243884.28 | 38.75% |
| 2025-07-14 | 22.50 | 23.53 | 1.12 | 5.00% | 22.35 | 23.98 | 584581 | 135732.50 | 23.31% |
| 2025-07-11 | 22.15 | 22.41 | 0.04 | 0.18% | 21.70 | 22.55 | 380560 | 84145.88 | 15.17% |
| 2025-07-10 | 21.45 | 22.37 | 0.67 | 3.09% | 21.31 | 23.16 | 515127 | 115317.33 | 20.54% |
| 2025-07-09 | 21.48 | 21.70 | 0.31 | 1.45% | 21.48 | 22.20 | 271190 | 59290.48 | 10.81% |
| 2025-07-08 | 21.16 | 21.39 | 0.21 | 0.99% | 21.05 | 21.50 | 137862 | 29387.80 | 5.50% |
| 2025-07-07 | 21.20 | 21.28 | 0.01 | 0.05% | 21.01 | 21.38 | 101928 | 21606.24 | 4.06% |
| 2025-07-04 | 21.70 | 21.27 | -0.34 | -1.57% | 21.13 | 21.70 | 147832 | 31513.69 | 5.89% |
| 2025-07-03 | 21.70 | 21.61 | -0.14 | -0.64% | 21.41 | 21.84 | 156447 | 33770.77 | 6.24% |
| 2025-07-02 | 22.14 | 21.75 | -0.44 | -1.98% | 21.56 | 22.14 | 218486 | 47513.42 | 8.71% |
| 2025-07-01 | 21.55 | 22.19 | 0.71 | 3.31% | 21.44 | 22.41 | 382554 | 84430.29 | 15.25% |
| 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% |
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。
