| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 17.90 | 17.71 | -0.38 | -2.10% | 17.71 | 17.99 | 68933 | 12278.45 | 2.44% |
| 2025-10-09 | 18.03 | 18.09 | -0.21 | -1.15% | 17.90 | 18.23 | 91752 | 16552.76 | 3.25% |
| 2025-09-30 | 18.32 | 18.30 | 0.37 | 2.06% | 18.02 | 18.55 | 98590 | 18034.10 | 3.50% |
| 2025-09-29 | 17.60 | 17.93 | 0.26 | 1.47% | 17.50 | 18.56 | 91827 | 16540.82 | 3.26% |
| 2025-09-26 | 18.02 | 17.67 | -0.53 | -2.91% | 17.67 | 18.13 | 78998 | 14088.71 | 2.80% |
| 2025-09-25 | 17.88 | 18.20 | 0.18 | 1.00% | 17.81 | 18.54 | 100005 | 18286.89 | 3.55% |
| 2025-09-24 | 17.60 | 18.02 | 0.01 | 0.06% | 17.47 | 18.05 | 112929 | 20031.15 | 4.00% |
| 2025-09-23 | 18.50 | 18.01 | -0.40 | -2.17% | 17.66 | 18.55 | 87508 | 15722.90 | 3.10% |
| 2025-09-22 | 18.53 | 18.41 | -0.02 | -0.11% | 18.32 | 18.65 | 51468 | 9489.81 | 1.82% |
| 2025-09-19 | 18.72 | 18.43 | -0.22 | -1.18% | 18.40 | 18.87 | 65314 | 12132.43 | 2.32% |
| 2025-09-18 | 19.00 | 18.65 | -0.45 | -2.36% | 18.55 | 19.19 | 109292 | 20671.29 | 3.87% |
| 2025-09-17 | 19.01 | 19.10 | 0.05 | 0.26% | 18.88 | 19.27 | 85052 | 16233.73 | 3.02% |
| 2025-09-16 | 18.92 | 19.05 | 0.08 | 0.42% | 18.80 | 19.09 | 66924 | 12667.04 | 2.37% |
| 2025-09-15 | 19.17 | 18.97 | -0.33 | -1.71% | 18.80 | 19.23 | 90156 | 17097.27 | 3.20% |
| 2025-09-12 | 19.09 | 19.30 | 0.27 | 1.42% | 19.03 | 19.65 | 129000 | 24903.59 | 4.57% |
| 2025-09-11 | 18.73 | 19.03 | 0.34 | 1.82% | 18.73 | 19.08 | 87709 | 16580.80 | 3.11% |
| 2025-09-10 | 18.80 | 18.69 | -0.05 | -0.27% | 18.62 | 18.88 | 57604 | 10802.54 | 2.04% |
| 2025-09-09 | 19.02 | 18.74 | -0.27 | -1.42% | 18.71 | 19.16 | 75240 | 14190.92 | 2.67% |
| 2025-09-08 | 18.91 | 19.01 | -0.03 | -0.16% | 18.76 | 19.15 | 84308 | 15992.72 | 2.99% |
| 2025-09-05 | 18.60 | 19.04 | 0.68 | 3.70% | 18.39 | 19.04 | 106650 | 20073.07 | 3.78% |
| 2025-09-04 | 18.83 | 18.51 | -0.22 | -1.17% | 18.15 | 18.99 | 91959 | 17154.89 | 3.26% |
| 2025-09-03 | 19.24 | 18.73 | -0.51 | -2.65% | 18.73 | 19.35 | 87562 | 16621.87 | 3.10% |
| 2025-09-02 | 19.98 | 19.24 | -0.71 | -3.56% | 19.13 | 20.08 | 117421 | 22828.05 | 4.16% |
| 2025-09-01 | 19.71 | 19.95 | 0.26 | 1.32% | 19.71 | 20.03 | 102323 | 20355.18 | 3.63% |
| 2025-08-29 | 20.00 | 19.69 | -0.50 | -2.48% | 19.69 | 20.10 | 145038 | 28740.48 | 5.14% |
| 2025-08-28 | 20.01 | 20.19 | -0.58 | -2.79% | 19.61 | 20.40 | 275847 | 55373.98 | 9.78% |
| 2025-08-27 | 22.29 | 20.77 | -0.12 | -0.57% | 20.74 | 22.51 | 403610 | 87206.10 | 14.31% |
| 2025-08-26 | 20.98 | 20.89 | -0.16 | -0.76% | 20.80 | 21.55 | 192694 | 40653.80 | 6.83% |
| 2025-08-25 | 21.24 | 21.05 | -0.10 | -0.47% | 20.88 | 21.47 | 275927 | 58355.57 | 9.78% |
| 2025-08-22 | 20.70 | 21.15 | 0.30 | 1.44% | 20.61 | 21.19 | 313783 | 66001.78 | 11.12% |
| 2025-08-21 | 20.56 | 20.85 | 0.30 | 1.46% | 20.20 | 20.86 | 261333 | 53818.31 | 9.27% |
| 2025-08-20 | 20.35 | 20.55 | 0.00 | 0.00% | 20.12 | 20.56 | 153638 | 31262.79 | 5.45% |
| 2025-08-19 | 20.41 | 20.55 | 0.13 | 0.64% | 20.23 | 20.85 | 229196 | 47121.57 | 8.13% |
| 2025-08-18 | 20.28 | 20.42 | 0.21 | 1.04% | 20.18 | 20.60 | 220701 | 45121.71 | 7.82% |
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。
