| 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 | 21.60 | 22.76 | 1.44 | 6.75% | 21.28 | 23.45 | 568817 | 127233.73 | 20.17% |
| 2026-02-02 | 21.71 | 21.32 | -0.11 | -0.51% | 21.32 | 22.34 | 329525 | 71701.12 | 11.68% |
| 2026-01-30 | 21.27 | 21.43 | -0.18 | -0.83% | 21.20 | 21.96 | 336263 | 72350.80 | 11.92% |
| 2026-01-29 | 21.00 | 21.61 | -0.34 | -1.55% | 20.61 | 22.85 | 658204 | 145579.14 | 23.34% |
| 2026-01-28 | 21.20 | 21.95 | 1.30 | 6.30% | 21.18 | 22.72 | 754458 | 167882.61 | 26.75% |
| 2026-01-27 | 20.40 | 20.65 | 0.13 | 0.63% | 20.07 | 20.88 | 273642 | 55932.20 | 9.70% |
| 2026-01-26 | 20.95 | 20.52 | -0.46 | -2.19% | 20.06 | 21.20 | 286367 | 58817.58 | 10.15% |
| 2026-01-23 | 20.33 | 20.98 | 0.72 | 3.55% | 20.18 | 21.08 | 319052 | 66189.68 | 11.31% |
| 2026-01-22 | 19.90 | 20.26 | 0.45 | 2.27% | 19.68 | 20.30 | 296616 | 59527.98 | 10.52% |
| 2026-01-21 | 19.79 | 19.81 | -0.14 | -0.70% | 19.50 | 20.28 | 324563 | 64535.11 | 11.51% |
| 2026-01-20 | 20.46 | 19.95 | 0.04 | 0.20% | 19.70 | 21.23 | 403348 | 81428.80 | 14.30% |
| 2026-01-19 | 19.26 | 19.91 | -1.49 | -6.96% | 19.26 | 20.79 | 579245 | 115190.76 | 20.54% |
| 2026-01-16 | 21.40 | 21.40 | -2.38 | -10.01% | 21.40 | 22.00 | 140849 | 30229.34 | 4.99% |
| 2026-01-15 | 26.16 | 23.78 | -2.64 | -9.99% | 23.78 | 26.16 | 303878 | 73214.07 | 10.77% |
| 2026-01-14 | 24.73 | 26.42 | 1.41 | 5.64% | 24.73 | 27.51 | 909050 | 238117.98 | 32.23% |
| 2026-01-13 | 27.31 | 25.01 | -1.99 | -7.37% | 25.00 | 29.45 | 875139 | 234156.91 | 31.03% |
| 2026-01-12 | 25.89 | 27.00 | 2.00 | 8.00% | 24.28 | 27.40 | 1015397 | 266147.06 | 36.00% |
| 2026-01-09 | 23.00 | 25.00 | 1.23 | 5.17% | 22.50 | 26.15 | 1226596 | 298823.00 | 43.49% |
| 2026-01-08 | 22.29 | 23.77 | 2.16 | 10.00% | 21.77 | 23.77 | 587169 | 134808.17 | 20.82% |
| 2026-01-07 | 22.55 | 21.61 | -1.95 | -8.28% | 21.61 | 24.60 | 1099384 | 251047.42 | 38.98% |
| 2026-01-06 | 23.56 | 23.56 | 2.14 | 9.99% | 22.75 | 23.56 | 482669 | 113528.34 | 17.11% |
| 2026-01-05 | 20.71 | 21.42 | 1.95 | 10.02% | 20.06 | 21.42 | 580216 | 122624.88 | 20.57% |
| 2025-12-31 | 17.61 | 19.47 | 1.77 | 10.00% | 16.95 | 19.47 | 490742 | 91406.18 | 17.40% |
| 2025-12-30 | 16.90 | 17.70 | 1.61 | 10.01% | 16.69 | 17.70 | 233417 | 40510.15 | 8.28% |
| 2025-12-29 | 15.96 | 16.09 | 0.08 | 0.50% | 15.94 | 16.17 | 30920 | 4968.94 | 1.10% |
| 2025-12-26 | 16.05 | 16.01 | -0.07 | -0.44% | 15.92 | 16.14 | 32739 | 5254.70 | 1.16% |
| 2025-12-25 | 15.84 | 16.08 | 0.23 | 1.45% | 15.81 | 16.10 | 33410 | 5346.51 | 1.18% |
| 2025-12-24 | 15.58 | 15.85 | 0.22 | 1.41% | 15.58 | 15.88 | 29688 | 4692.81 | 1.05% |
| 2025-12-23 | 15.87 | 15.63 | -0.19 | -1.20% | 15.61 | 15.90 | 24356 | 3824.86 | 0.86% |
| 2025-12-22 | 15.80 | 15.82 | -0.03 | -0.19% | 15.79 | 15.95 | 25595 | 4062.27 | 0.91% |
| 2025-12-19 | 15.80 | 15.85 | -0.05 | -0.31% | 15.66 | 15.95 | 42778 | 6768.67 | 1.52% |
| 2025-12-18 | 15.58 | 15.90 | 0.18 | 1.15% | 15.58 | 16.24 | 50165 | 7963.04 | 1.78% |
| 2025-12-17 | 15.55 | 15.72 | 0.16 | 1.03% | 15.38 | 15.75 | 35586 | 5541.41 | 1.26% |
| 2025-12-16 | 15.91 | 15.56 | -0.39 | -2.45% | 15.53 | 15.92 | 37694 | 5899.95 | 1.34% |
| 2025-12-15 | 16.16 | 15.95 | -0.45 | -2.74% | 15.94 | 16.17 | 48407 | 7760.55 | 1.72% |
| 2025-12-12 | 16.37 | 16.40 | -0.26 | -1.56% | 16.22 | 16.54 | 72100 | 11745.52 | 2.56% |
| 2025-12-11 | 16.73 | 16.66 | -0.10 | -0.60% | 16.41 | 17.32 | 88323 | 14848.94 | 3.13% |
| 2025-12-10 | 16.51 | 16.76 | 0.11 | 0.66% | 16.45 | 16.88 | 45745 | 7635.58 | 1.62% |
| 2025-12-09 | 16.51 | 16.65 | -0.01 | -0.06% | 16.51 | 17.14 | 64749 | 10910.25 | 2.30% |
| 2025-12-08 | 16.46 | 16.66 | 0.18 | 1.09% | 16.45 | 16.77 | 51476 | 8574.00 | 1.83% |
| 2025-12-05 | 16.22 | 16.48 | 0.29 | 1.79% | 15.95 | 16.66 | 61863 | 10111.01 | 2.19% |
| 2025-12-04 | 16.70 | 16.19 | -0.46 | -2.76% | 16.18 | 16.73 | 56521 | 9222.68 | 2.00% |
| 2025-12-03 | 17.18 | 16.65 | -0.47 | -2.75% | 16.58 | 17.19 | 65740 | 11013.04 | 2.33% |
| 2025-12-02 | 17.40 | 17.12 | -0.31 | -1.78% | 17.10 | 17.40 | 54639 | 9390.53 | 1.94% |
| 2025-12-01 | 17.00 | 17.43 | 0.37 | 2.17% | 17.00 | 17.67 | 107316 | 18714.25 | 3.80% |
| 2025-11-28 | 16.91 | 17.06 | 0.09 | 0.53% | 16.85 | 17.12 | 31310 | 5316.33 | 1.11% |
| 2025-11-27 | 17.09 | 16.97 | -0.13 | -0.76% | 16.85 | 17.17 | 36964 | 6303.16 | 1.31% |
| 2025-11-26 | 17.25 | 17.10 | -0.27 | -1.55% | 17.04 | 17.50 | 50313 | 8677.38 | 1.78% |
| 2025-11-25 | 17.05 | 17.37 | 0.32 | 1.88% | 17.01 | 17.45 | 76965 | 13337.34 | 2.73% |
| 2025-11-24 | 16.46 | 17.05 | 0.59 | 3.58% | 16.35 | 17.14 | 70903 | 11932.37 | 2.51% |
| 2025-11-21 | 16.90 | 16.46 | -0.48 | -2.83% | 16.37 | 17.08 | 64442 | 10715.89 | 2.28% |
| 2025-11-20 | 17.15 | 16.94 | -0.16 | -0.94% | 16.86 | 17.24 | 43090 | 7331.16 | 1.53% |
| 2025-11-19 | 17.58 | 17.10 | -0.41 | -2.34% | 17.04 | 17.63 | 54671 | 9409.06 | 1.94% |
| 2025-11-18 | 17.31 | 17.51 | 0.11 | 0.63% | 17.28 | 17.66 | 68126 | 11927.59 | 2.42% |
| 2025-11-17 | 17.06 | 17.40 | 0.33 | 1.93% | 17.05 | 17.47 | 54398 | 9425.62 | 1.93% |
| 2025-11-14 | 17.18 | 17.07 | -0.24 | -1.39% | 17.06 | 17.28 | 43714 | 7504.75 | 1.55% |
| 2025-11-13 | 17.16 | 17.31 | 0.19 | 1.11% | 17.01 | 17.38 | 45997 | 7899.72 | 1.63% |
| 2025-11-12 | 17.36 | 17.12 | -0.33 | -1.89% | 17.05 | 17.44 | 58739 | 10112.30 | 2.08% |
| 2025-11-11 | 17.42 | 17.45 | -0.02 | -0.11% | 17.31 | 17.86 | 67887 | 11912.04 | 2.41% |
| 2025-11-10 | 17.50 | 17.47 | 0.16 | 0.92% | 17.34 | 17.65 | 47241 | 8251.66 | 1.67% |
| 2025-11-07 | 17.46 | 17.31 | -0.17 | -0.97% | 17.30 | 17.48 | 38612 | 6705.44 | 1.37% |
| 2025-11-06 | 17.62 | 17.48 | -0.20 | -1.13% | 17.47 | 17.71 | 45416 | 7952.31 | 1.61% |
| 2025-11-05 | 17.66 | 17.68 | -0.14 | -0.79% | 17.53 | 17.82 | 39617 | 7006.57 | 1.40% |
| 2025-11-04 | 17.80 | 17.82 | -0.06 | -0.34% | 17.63 | 17.89 | 50394 | 8938.08 | 1.79% |
| 2025-11-03 | 17.67 | 17.88 | 0.25 | 1.42% | 17.52 | 17.95 | 83563 | 14869.06 | 2.96% |
| 2025-10-31 | 17.14 | 17.63 | 0.47 | 2.74% | 17.10 | 17.71 | 114118 | 19984.93 | 4.05% |
| 2025-10-30 | 17.19 | 17.16 | 0.12 | 0.70% | 17.09 | 17.49 | 83380 | 14439.15 | 2.96% |
| 2025-10-29 | 17.01 | 17.04 | -0.07 | -0.41% | 16.95 | 17.10 | 35521 | 6044.02 | 1.26% |
| 2025-10-28 | 17.22 | 17.11 | -0.11 | -0.64% | 17.04 | 17.26 | 35412 | 6079.49 | 1.26% |
| 2025-10-27 | 17.30 | 17.22 | 0.02 | 0.12% | 17.18 | 17.34 | 40868 | 7042.75 | 1.45% |
| 2025-10-24 | 17.11 | 17.20 | 0.02 | 0.12% | 17.10 | 17.30 | 38328 | 6592.08 | 1.36% |
| 2025-10-23 | 17.06 | 17.18 | 0.04 | 0.23% | 16.85 | 17.20 | 43755 | 7436.37 | 1.55% |
| 2025-10-22 | 17.22 | 17.14 | -0.01 | -0.06% | 17.10 | 17.31 | 38816 | 6673.19 | 1.38% |
| 2025-10-21 | 16.91 | 17.15 | 0.31 | 1.84% | 16.81 | 17.25 | 44274 | 7550.49 | 1.57% |
| 2025-10-20 | 16.93 | 16.84 | 0.13 | 0.78% | 16.73 | 16.96 | 34202 | 5764.24 | 1.21% |
| 2025-10-17 | 17.13 | 16.71 | -0.42 | -2.45% | 16.69 | 17.18 | 50103 | 8474.28 | 1.78% |
| 2025-10-16 | 17.38 | 17.13 | -0.24 | -1.38% | 17.10 | 17.38 | 39576 | 6797.22 | 1.40% |
| 2025-10-15 | 17.18 | 17.37 | 0.29 | 1.70% | 17.00 | 17.39 | 52670 | 9087.74 | 1.87% |
| 2025-10-14 | 17.48 | 17.08 | -0.28 | -1.61% | 17.06 | 17.56 | 58345 | 10081.18 | 2.07% |
| 2025-10-13 | 17.00 | 17.36 | -0.35 | -1.98% | 16.71 | 17.44 | 67457 | 11588.89 | 2.39% |
南兴股份(002757)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。
