| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 16.11 | 16.75 | 0.45 | 2.76% | 14.90 | 16.98 | 224369 | 36242.57 | 7.95% |
| 2025-04-08 | 17.00 | 16.30 | -1.73 | -9.60% | 16.23 | 17.70 | 217231 | 36043.30 | 7.70% |
| 2025-04-07 | 18.25 | 18.03 | -2.00 | -9.99% | 18.03 | 18.80 | 51460 | 9346.54 | 1.82% |
| 2025-04-03 | 20.00 | 20.03 | -0.39 | -1.91% | 19.76 | 20.58 | 141955 | 28530.28 | 5.03% |
| 2025-04-02 | 20.50 | 20.42 | -0.25 | -1.21% | 20.30 | 20.99 | 132256 | 27273.00 | 4.69% |
| 2025-04-01 | 20.81 | 20.67 | -0.50 | -2.36% | 20.60 | 21.10 | 187739 | 39053.00 | 6.66% |
| 2025-03-31 | 19.83 | 21.17 | 0.81 | 3.98% | 19.51 | 21.98 | 307169 | 63778.16 | 10.89% |
| 2025-03-28 | 20.26 | 20.36 | -0.05 | -0.24% | 20.10 | 20.98 | 193859 | 39750.41 | 6.87% |
| 2025-03-27 | 21.50 | 20.41 | -1.17 | -5.42% | 20.35 | 21.86 | 307262 | 64057.62 | 10.89% |
| 2025-03-26 | 19.53 | 21.58 | 1.96 | 9.99% | 19.53 | 21.58 | 243147 | 49730.63 | 8.62% |
| 2025-03-25 | 20.28 | 19.62 | -0.66 | -3.25% | 19.48 | 20.31 | 162568 | 32099.22 | 5.76% |
| 2025-03-24 | 20.80 | 20.28 | -0.33 | -1.60% | 19.62 | 20.89 | 197625 | 39872.34 | 7.01% |
| 2025-03-21 | 21.88 | 20.61 | -1.64 | -7.37% | 20.58 | 22.18 | 304744 | 64545.26 | 10.80% |
| 2025-03-20 | 22.10 | 22.25 | 0.09 | 0.41% | 21.65 | 22.92 | 270103 | 60548.69 | 9.58% |
| 2025-03-19 | 22.49 | 22.16 | -0.32 | -1.42% | 21.90 | 22.60 | 188949 | 41896.31 | 6.70% |
| 2025-03-18 | 22.43 | 22.48 | 0.04 | 0.18% | 22.20 | 22.90 | 237573 | 53527.71 | 8.42% |
| 2025-03-17 | 22.22 | 22.44 | 0.16 | 0.72% | 22.10 | 23.10 | 295875 | 66654.22 | 10.49% |
| 2025-03-14 | 22.65 | 22.28 | -0.96 | -4.13% | 21.83 | 22.85 | 403017 | 89502.11 | 14.29% |
| 2025-03-13 | 24.99 | 23.24 | -2.58 | -9.99% | 23.24 | 25.28 | 454102 | 108235.95 | 16.10% |
| 2025-03-12 | 26.75 | 25.82 | 0.00 | 0.00% | 25.50 | 27.58 | 719652 | 190775.16 | 25.51% |
| 2025-03-11 | 24.01 | 25.82 | 0.82 | 3.28% | 23.70 | 26.38 | 679837 | 170060.58 | 24.10% |
| 2025-03-10 | 24.21 | 25.00 | 0.55 | 2.25% | 23.40 | 26.30 | 829358 | 206486.30 | 29.40% |
| 2025-03-07 | 24.45 | 24.45 | 2.22 | 9.99% | 24.45 | 24.45 | 53180 | 13002.39 | 1.89% |
| 2025-03-06 | 22.23 | 22.23 | 2.02 | 10.00% | 22.23 | 22.23 | 95332 | 21192.38 | 3.38% |
| 2025-03-05 | 19.60 | 20.21 | 0.81 | 4.18% | 19.19 | 20.38 | 303885 | 60350.12 | 10.77% |
| 2025-03-04 | 18.77 | 19.40 | 0.36 | 1.89% | 18.58 | 19.50 | 172045 | 32899.05 | 6.10% |
| 2025-03-03 | 19.74 | 19.04 | -0.52 | -2.66% | 18.79 | 19.88 | 235037 | 45069.25 | 8.33% |
| 2025-02-28 | 19.90 | 19.56 | -0.80 | -3.93% | 19.02 | 20.68 | 412202 | 81341.89 | 14.61% |
| 2025-02-27 | 22.24 | 20.36 | -1.94 | -8.70% | 20.07 | 22.25 | 486737 | 101105.22 | 17.26% |
| 2025-02-26 | 23.07 | 22.30 | -1.00 | -4.29% | 21.90 | 23.07 | 416424 | 93164.05 | 14.76% |
| 2025-02-25 | 22.90 | 23.30 | -1.23 | -5.01% | 22.08 | 24.61 | 632666 | 145360.95 | 22.43% |
| 2025-02-24 | 22.08 | 24.53 | 2.23 | 10.00% | 21.55 | 24.53 | 733283 | 175199.58 | 26.00% |
| 2025-02-21 | 21.87 | 22.30 | 0.85 | 3.96% | 21.41 | 23.50 | 834269 | 185876.31 | 29.58% |
| 2025-02-20 | 21.63 | 21.45 | -0.95 | -4.24% | 20.22 | 22.56 | 623956 | 132603.78 | 22.12% |
| 2025-02-19 | 23.47 | 22.40 | -0.61 | -2.65% | 21.12 | 24.10 | 909832 | 202664.23 | 32.26% |
| 2025-02-18 | 20.00 | 23.01 | 2.09 | 9.99% | 19.90 | 23.01 | 850952 | 187428.00 | 30.17% |
| 2025-02-17 | 20.70 | 20.92 | 1.90 | 9.99% | 19.62 | 20.92 | 869197 | 178274.80 | 30.82% |
| 2025-02-14 | 18.00 | 19.02 | 0.64 | 3.48% | 17.60 | 19.55 | 587379 | 109078.54 | 20.83% |
| 2025-02-13 | 17.84 | 18.38 | 0.39 | 2.17% | 17.84 | 19.79 | 494988 | 92530.74 | 17.55% |
| 2025-02-12 | 18.16 | 17.99 | 0.34 | 1.93% | 17.87 | 18.50 | 370643 | 67284.19 | 13.14% |
| 2025-02-11 | 17.79 | 17.65 | -0.57 | -3.13% | 17.60 | 18.14 | 370720 | 66043.40 | 13.14% |
| 2025-02-10 | 17.72 | 18.22 | 0.07 | 0.39% | 17.60 | 19.08 | 614194 | 112883.09 | 21.78% |
| 2025-02-07 | 17.09 | 18.15 | 0.86 | 4.97% | 16.96 | 19.02 | 771726 | 138230.61 | 27.36% |
| 2025-02-06 | 16.72 | 17.29 | -0.25 | -1.43% | 16.50 | 17.61 | 584382 | 100004.62 | 20.72% |
| 2025-02-05 | 17.43 | 17.54 | 0.05 | 0.29% | 15.81 | 18.56 | 830929 | 143395.55 | 29.46% |
| 2025-01-27 | 18.65 | 17.49 | 0.54 | 3.19% | 16.53 | 18.65 | 1048687 | 187650.64 | 37.18% |
| 2025-01-24 | 16.90 | 16.95 | 1.54 | 9.99% | 16.51 | 16.95 | 287993 | 48547.37 | 10.21% |
| 2025-01-23 | 14.25 | 15.41 | 1.40 | 9.99% | 14.22 | 15.41 | 372598 | 56620.47 | 13.21% |
| 2025-01-22 | 13.84 | 14.01 | 0.20 | 1.45% | 13.65 | 14.50 | 219445 | 30838.14 | 7.78% |
| 2025-01-21 | 14.20 | 13.81 | -0.42 | -2.95% | 13.60 | 14.42 | 225647 | 31331.96 | 8.00% |
| 2025-01-20 | 13.74 | 14.23 | -0.97 | -6.38% | 13.68 | 14.53 | 389554 | 54405.93 | 13.81% |
| 2025-01-17 | 15.34 | 15.20 | -0.22 | -1.43% | 15.08 | 15.45 | 163879 | 24964.32 | 5.81% |
| 2025-01-16 | 15.55 | 15.42 | -0.65 | -4.04% | 15.27 | 15.90 | 365286 | 56802.93 | 12.95% |
| 2025-01-15 | 14.88 | 16.07 | 1.20 | 8.07% | 14.88 | 16.36 | 256932 | 41066.08 | 9.11% |
| 2025-01-14 | 14.20 | 14.87 | 0.84 | 5.99% | 14.10 | 14.90 | 130206 | 19050.91 | 4.62% |
| 2025-01-13 | 14.00 | 14.03 | -0.10 | -0.71% | 13.70 | 14.29 | 86881 | 12139.72 | 3.08% |
| 2025-01-10 | 14.72 | 14.13 | -0.52 | -3.55% | 14.13 | 14.91 | 107976 | 15698.77 | 3.83% |
| 2025-01-09 | 14.25 | 14.65 | 0.26 | 1.81% | 14.24 | 15.00 | 155079 | 22803.88 | 5.50% |
| 2025-01-08 | 14.59 | 14.39 | -0.25 | -1.71% | 13.73 | 14.65 | 193213 | 27474.24 | 6.85% |
| 2025-01-07 | 13.93 | 14.64 | 0.79 | 5.70% | 13.82 | 14.78 | 183674 | 26292.81 | 6.51% |
| 2025-01-06 | 14.02 | 13.85 | -0.21 | -1.49% | 13.61 | 14.21 | 91767 | 12770.65 | 3.25% |
| 2025-01-03 | 15.06 | 14.06 | -0.94 | -6.27% | 14.02 | 15.17 | 165369 | 23927.17 | 5.86% |
| 2025-01-02 | 15.30 | 15.00 | -0.53 | -3.41% | 14.83 | 15.68 | 160766 | 24506.74 | 5.70% |
| 2024-12-31 | 15.68 | 15.53 | -0.05 | -0.32% | 15.35 | 16.19 | 217772 | 34332.65 | 7.72% |
| 2024-12-30 | 15.82 | 15.58 | 0.00 | 0.00% | 15.45 | 15.98 | 133810 | 21059.08 | 4.74% |
| 2024-12-27 | 15.69 | 15.58 | -0.10 | -0.64% | 15.52 | 15.93 | 125895 | 19806.85 | 4.46% |
| 2024-12-26 | 15.00 | 15.68 | 0.68 | 4.53% | 14.91 | 16.06 | 223943 | 35083.55 | 7.94% |
| 2024-12-25 | 15.40 | 15.00 | -0.48 | -3.10% | 14.70 | 15.47 | 122048 | 18299.23 | 4.33% |
| 2024-12-24 | 15.30 | 15.48 | 0.23 | 1.51% | 15.06 | 15.57 | 112626 | 17275.46 | 3.99% |
| 2024-12-23 | 15.74 | 15.25 | -0.54 | -3.42% | 15.10 | 15.88 | 151981 | 23361.38 | 5.39% |
| 2024-12-20 | 15.60 | 15.79 | -0.17 | -1.07% | 15.60 | 15.95 | 181128 | 28540.82 | 6.42% |
| 2024-12-19 | 14.98 | 15.96 | 0.80 | 5.28% | 14.88 | 16.21 | 292573 | 46112.87 | 10.37% |
| 2024-12-18 | 14.93 | 15.16 | 0.26 | 1.74% | 14.62 | 15.45 | 156783 | 23596.22 | 5.56% |
| 2024-12-17 | 15.62 | 14.90 | -0.88 | -5.58% | 14.83 | 15.65 | 176550 | 26777.22 | 6.26% |
| 2024-12-16 | 16.26 | 15.78 | -0.62 | -3.78% | 15.64 | 16.40 | 207107 | 32934.32 | 7.34% |
| 2024-12-13 | 16.10 | 16.40 | 0.22 | 1.36% | 15.91 | 16.95 | 327318 | 53952.81 | 11.60% |
| 2024-12-12 | 16.52 | 16.18 | -0.50 | -3.00% | 15.85 | 16.54 | 285143 | 46047.27 | 10.11% |
| 2024-12-11 | 16.70 | 16.68 | -0.26 | -1.53% | 16.25 | 16.95 | 269481 | 44633.78 | 9.55% |
| 2024-12-10 | 16.55 | 16.94 | 0.65 | 3.99% | 16.25 | 17.17 | 391013 | 65182.89 | 13.86% |
| 2024-12-09 | 16.72 | 16.29 | -0.60 | -3.55% | 16.10 | 16.75 | 299921 | 49289.51 | 10.63% |
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。
