| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.57 | 27.90 | 0.15 | 0.54% | 27.32 | 28.06 | 118665 | 32903.86 | 4.73% |
| 2026-02-02 | 27.57 | 27.75 | 0.20 | 0.73% | 27.31 | 28.32 | 154919 | 43322.09 | 6.18% |
| 2026-01-30 | 26.95 | 27.55 | 0.15 | 0.55% | 26.60 | 27.83 | 136049 | 36983.01 | 5.42% |
| 2026-01-29 | 28.40 | 27.40 | -0.96 | -3.39% | 27.40 | 28.45 | 174303 | 48281.65 | 6.95% |
| 2026-01-28 | 28.30 | 28.36 | -0.31 | -1.08% | 28.02 | 28.57 | 155165 | 43828.25 | 6.19% |
| 2026-01-27 | 29.18 | 28.67 | -0.98 | -3.31% | 27.71 | 29.18 | 279803 | 79151.65 | 11.16% |
| 2026-01-26 | 30.50 | 29.65 | -0.80 | -2.63% | 29.35 | 30.74 | 338794 | 101494.95 | 13.51% |
| 2026-01-23 | 29.52 | 30.45 | 0.96 | 3.26% | 29.25 | 31.00 | 441651 | 134085.34 | 17.61% |
| 2026-01-22 | 29.01 | 29.49 | 1.14 | 4.02% | 28.98 | 30.25 | 510554 | 150804.27 | 20.36% |
| 2026-01-21 | 28.15 | 28.35 | 0.00 | 0.00% | 27.77 | 28.44 | 153282 | 43246.06 | 6.11% |
| 2026-01-20 | 28.60 | 28.35 | -0.23 | -0.80% | 28.04 | 28.87 | 193251 | 54776.27 | 7.71% |
| 2026-01-19 | 28.28 | 28.58 | 0.58 | 2.07% | 27.75 | 28.88 | 294819 | 83829.55 | 11.76% |
| 2026-01-16 | 27.19 | 28.00 | 0.81 | 2.98% | 27.19 | 28.19 | 249872 | 69715.05 | 9.96% |
| 2026-01-15 | 26.97 | 27.19 | 0.05 | 0.18% | 26.93 | 27.38 | 97694 | 26518.89 | 3.90% |
| 2026-01-14 | 26.94 | 27.14 | 0.02 | 0.07% | 26.75 | 27.67 | 148147 | 40381.23 | 5.91% |
| 2026-01-13 | 28.25 | 27.12 | -1.02 | -3.62% | 27.00 | 28.26 | 178185 | 48980.75 | 7.10% |
| 2026-01-12 | 27.85 | 28.14 | 0.49 | 1.77% | 27.56 | 28.25 | 197648 | 55168.17 | 7.88% |
| 2026-01-09 | 27.28 | 27.65 | 0.42 | 1.54% | 27.23 | 27.68 | 145724 | 40126.48 | 5.81% |
| 2026-01-08 | 26.88 | 27.23 | 0.19 | 0.70% | 26.88 | 27.48 | 124816 | 34097.27 | 4.98% |
| 2026-01-07 | 27.34 | 27.04 | -0.45 | -1.64% | 26.93 | 27.59 | 129855 | 35310.57 | 5.18% |
| 2026-01-06 | 27.27 | 27.49 | 0.17 | 0.62% | 27.25 | 27.70 | 129958 | 35719.87 | 5.18% |
| 2026-01-05 | 27.15 | 27.32 | 0.01 | 0.04% | 27.01 | 27.43 | 116461 | 31686.24 | 4.64% |
| 2025-12-31 | 27.63 | 27.31 | -0.31 | -1.12% | 27.17 | 27.65 | 145562 | 39766.91 | 5.80% |
| 2025-12-30 | 26.70 | 27.62 | 0.70 | 2.60% | 26.60 | 27.80 | 238790 | 65538.47 | 9.52% |
| 2025-12-29 | 26.76 | 26.92 | 0.17 | 0.64% | 26.60 | 27.12 | 114992 | 30942.77 | 4.59% |
| 2025-12-26 | 27.06 | 26.75 | -0.36 | -1.33% | 26.59 | 27.22 | 124499 | 33456.61 | 4.96% |
| 2025-12-25 | 26.40 | 27.11 | 0.76 | 2.88% | 26.30 | 27.37 | 176070 | 47494.94 | 7.02% |
| 2025-12-24 | 25.70 | 26.35 | 0.59 | 2.29% | 25.65 | 26.48 | 96539 | 25310.15 | 3.85% |
| 2025-12-23 | 26.00 | 25.76 | -0.35 | -1.34% | 25.63 | 26.06 | 67652 | 17465.11 | 2.70% |
| 2025-12-22 | 25.97 | 26.11 | 0.36 | 1.40% | 25.75 | 26.35 | 90849 | 23710.68 | 3.62% |
| 2025-12-19 | 25.28 | 25.75 | 0.49 | 1.94% | 25.28 | 25.95 | 81003 | 20875.96 | 3.23% |
| 2025-12-18 | 25.40 | 25.26 | -0.24 | -0.94% | 25.25 | 25.95 | 67987 | 17389.33 | 2.71% |
| 2025-12-17 | 25.17 | 25.50 | 0.30 | 1.19% | 24.88 | 25.58 | 83811 | 21164.08 | 3.34% |
| 2025-12-16 | 25.68 | 25.20 | -0.47 | -1.83% | 24.93 | 25.78 | 86755 | 21809.82 | 3.46% |
| 2025-12-15 | 26.17 | 25.67 | -0.53 | -2.02% | 25.57 | 26.20 | 73706 | 19076.52 | 2.94% |
| 2025-12-12 | 26.16 | 26.20 | 0.04 | 0.15% | 25.98 | 26.42 | 66315 | 17408.81 | 2.64% |
| 2025-12-11 | 26.45 | 26.16 | -0.43 | -1.62% | 26.12 | 26.65 | 65403 | 17218.38 | 2.61% |
| 2025-12-10 | 26.44 | 26.59 | 0.05 | 0.19% | 26.32 | 26.75 | 67642 | 17945.80 | 2.70% |
| 2025-12-09 | 26.87 | 26.54 | -0.45 | -1.67% | 26.53 | 27.23 | 102911 | 27583.63 | 4.10% |
| 2025-12-08 | 26.49 | 26.99 | 0.51 | 1.93% | 26.43 | 27.00 | 119213 | 31993.61 | 4.75% |
| 2025-12-05 | 25.82 | 26.48 | 0.45 | 1.73% | 25.69 | 26.66 | 126813 | 33389.80 | 5.06% |
| 2025-12-04 | 25.90 | 26.03 | 0.43 | 1.68% | 25.65 | 26.38 | 127036 | 33104.61 | 5.07% |
| 2025-12-03 | 25.86 | 25.60 | -0.34 | -1.31% | 25.53 | 26.16 | 68727 | 17660.07 | 2.74% |
| 2025-12-02 | 26.54 | 25.94 | -0.60 | -2.26% | 25.84 | 26.60 | 101815 | 26491.44 | 4.06% |
| 2025-12-01 | 25.92 | 26.54 | 0.54 | 2.08% | 25.90 | 26.73 | 149633 | 39617.84 | 5.97% |
| 2025-11-28 | 25.90 | 26.00 | -0.07 | -0.27% | 25.08 | 26.20 | 165247 | 42357.37 | 6.59% |
| 2025-11-27 | 26.01 | 26.07 | -1.11 | -4.08% | 25.98 | 26.37 | 182112 | 47553.32 | 7.26% |
| 2025-11-26 | 27.20 | 27.18 | -0.25 | -0.91% | 26.94 | 27.68 | 90991 | 24867.90 | 3.63% |
| 2025-11-25 | 27.00 | 27.43 | 0.52 | 1.93% | 26.88 | 27.83 | 124726 | 34167.31 | 4.97% |
| 2025-11-24 | 26.77 | 26.91 | 0.00 | 0.00% | 25.92 | 27.37 | 119377 | 31598.54 | 4.76% |
| 2025-11-21 | 26.98 | 26.91 | -0.27 | -0.99% | 25.86 | 27.88 | 147490 | 39472.33 | 5.88% |
| 2025-11-20 | 27.71 | 27.18 | -0.36 | -1.31% | 27.16 | 27.80 | 54717 | 14971.58 | 2.18% |
| 2025-11-19 | 27.99 | 27.54 | -0.46 | -1.64% | 27.38 | 27.99 | 67809 | 18738.98 | 2.70% |
| 2025-11-18 | 27.46 | 28.00 | 0.54 | 1.97% | 27.22 | 28.18 | 105812 | 29413.76 | 4.22% |
| 2025-11-17 | 27.30 | 27.46 | 0.15 | 0.55% | 27.06 | 27.53 | 61181 | 16743.68 | 2.44% |
| 2025-11-14 | 27.65 | 27.31 | -0.54 | -1.94% | 27.30 | 27.75 | 77535 | 21325.70 | 3.09% |
| 2025-11-13 | 27.66 | 27.85 | 0.14 | 0.51% | 27.51 | 27.94 | 64110 | 17813.49 | 2.56% |
| 2025-11-12 | 28.27 | 27.71 | -0.60 | -2.12% | 27.52 | 28.29 | 87332 | 24315.93 | 3.48% |
| 2025-11-11 | 29.17 | 28.31 | -0.71 | -2.45% | 28.27 | 29.29 | 110682 | 31596.75 | 4.41% |
| 2025-11-10 | 28.90 | 29.02 | 0.03 | 0.10% | 28.81 | 29.80 | 89578 | 26141.02 | 3.57% |
| 2025-11-07 | 29.51 | 28.99 | -0.80 | -2.69% | 28.99 | 29.51 | 128282 | 37355.25 | 5.11% |
| 2025-11-06 | 29.69 | 29.79 | 0.16 | 0.54% | 28.93 | 30.27 | 162994 | 48133.71 | 6.50% |
| 2025-11-05 | 29.99 | 29.63 | -1.00 | -3.26% | 29.50 | 30.50 | 170756 | 51080.00 | 6.81% |
| 2025-11-04 | 30.80 | 30.63 | -0.68 | -2.17% | 30.22 | 31.04 | 204767 | 62591.76 | 8.16% |
| 2025-11-03 | 30.11 | 31.31 | 1.17 | 3.88% | 29.53 | 31.33 | 338730 | 103999.12 | 13.51% |
| 2025-10-31 | 29.37 | 30.14 | 0.45 | 1.52% | 29.07 | 30.48 | 206774 | 62245.35 | 8.24% |
| 2025-10-30 | 30.51 | 29.69 | -0.01 | -0.03% | 29.68 | 30.68 | 262803 | 79088.78 | 10.48% |
| 2025-10-29 | 29.20 | 29.70 | 0.39 | 1.33% | 29.04 | 29.80 | 166519 | 49123.37 | 6.64% |
| 2025-10-28 | 29.17 | 29.31 | 0.14 | 0.48% | 28.88 | 29.50 | 134384 | 39304.16 | 5.36% |
| 2025-10-27 | 29.29 | 29.17 | 0.23 | 0.79% | 28.88 | 29.35 | 128460 | 37396.18 | 5.12% |
| 2025-10-24 | 28.39 | 28.94 | 0.64 | 2.26% | 28.39 | 29.25 | 125075 | 36110.26 | 4.99% |
| 2025-10-23 | 28.51 | 28.30 | -0.38 | -1.32% | 27.89 | 28.54 | 87959 | 24724.05 | 3.51% |
| 2025-10-22 | 28.09 | 28.68 | 0.33 | 1.16% | 28.05 | 29.10 | 130175 | 37453.94 | 5.19% |
| 2025-10-21 | 28.00 | 28.35 | 0.35 | 1.25% | 27.81 | 28.37 | 97521 | 27454.01 | 3.89% |
| 2025-10-20 | 27.78 | 28.00 | 0.75 | 2.75% | 27.60 | 28.38 | 121792 | 34162.74 | 4.86% |
| 2025-10-17 | 28.72 | 27.25 | -1.47 | -5.12% | 27.18 | 28.75 | 129147 | 35965.11 | 5.15% |
| 2025-10-16 | 29.33 | 28.72 | -1.03 | -3.46% | 28.62 | 29.47 | 113551 | 32958.05 | 4.53% |
| 2025-10-15 | 29.28 | 29.75 | 0.55 | 1.88% | 28.38 | 29.89 | 173528 | 50591.25 | 6.92% |
| 2025-10-14 | 28.99 | 29.20 | 0.29 | 1.00% | 28.99 | 30.35 | 168383 | 49878.23 | 6.71% |
| 2025-10-13 | 27.45 | 28.91 | -0.85 | -2.86% | 27.42 | 29.10 | 130150 | 37276.80 | 5.19% |
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。
