| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 18.30 | 18.67 | 0.21 | 1.14% | 18.21 | 18.74 | 72350 | 13420.76 | 2.57% |
| 2025-06-13 | 19.14 | 18.46 | -0.92 | -4.75% | 18.46 | 19.14 | 133690 | 25028.41 | 4.74% |
| 2025-06-12 | 19.63 | 19.38 | -0.20 | -1.02% | 19.30 | 19.68 | 84918 | 16566.92 | 3.01% |
| 2025-06-11 | 19.60 | 19.58 | -0.05 | -0.25% | 19.43 | 19.78 | 84465 | 16563.27 | 2.99% |
| 2025-06-10 | 20.21 | 19.63 | -0.68 | -3.35% | 19.21 | 20.22 | 185516 | 36582.95 | 6.58% |
| 2025-06-09 | 19.94 | 20.31 | 0.37 | 1.86% | 19.67 | 20.42 | 284365 | 57236.12 | 10.08% |
| 2025-06-06 | 19.14 | 19.94 | 0.66 | 3.42% | 18.89 | 20.16 | 286953 | 56360.29 | 10.17% |
| 2025-06-05 | 18.90 | 19.28 | 0.48 | 2.55% | 18.66 | 19.35 | 141043 | 26943.71 | 5.00% |
| 2025-06-04 | 18.60 | 18.80 | 0.12 | 0.64% | 18.56 | 18.82 | 78398 | 14692.22 | 2.78% |
| 2025-06-03 | 18.62 | 18.68 | -0.43 | -2.25% | 18.60 | 18.84 | 105381 | 19721.32 | 3.74% |
| 2025-05-30 | 18.65 | 19.11 | 0.25 | 1.33% | 18.20 | 19.95 | 206109 | 39269.44 | 7.31% |
| 2025-05-29 | 18.61 | 18.86 | 0.23 | 1.23% | 18.46 | 18.99 | 103626 | 19464.19 | 3.67% |
| 2025-05-28 | 19.11 | 18.63 | -0.56 | -2.92% | 18.60 | 19.20 | 131789 | 24674.65 | 4.67% |
| 2025-05-27 | 19.30 | 19.19 | -0.01 | -0.05% | 19.18 | 20.00 | 143869 | 28066.91 | 5.10% |
| 2025-05-26 | 18.80 | 19.20 | 0.29 | 1.53% | 18.64 | 19.34 | 120991 | 22951.18 | 4.29% |
| 2025-05-23 | 19.52 | 18.91 | -0.80 | -4.06% | 18.89 | 19.58 | 168341 | 32263.40 | 5.97% |
| 2025-05-22 | 19.17 | 19.71 | 0.34 | 1.76% | 18.95 | 20.19 | 218567 | 42968.12 | 7.75% |
| 2025-05-21 | 19.66 | 19.37 | -0.52 | -2.61% | 19.20 | 19.86 | 155788 | 30317.73 | 5.52% |
| 2025-05-20 | 20.12 | 19.89 | -0.02 | -0.10% | 19.55 | 20.19 | 169705 | 33739.20 | 6.02% |
| 2025-05-19 | 20.31 | 20.11 | -0.49 | -2.38% | 19.82 | 20.45 | 187210 | 37474.01 | 6.64% |
| 2025-05-16 | 19.70 | 20.60 | 0.67 | 3.36% | 19.50 | 20.93 | 293991 | 59629.72 | 10.42% |
| 2025-05-15 | 20.80 | 19.93 | -1.41 | -6.61% | 19.92 | 20.80 | 304260 | 61352.78 | 10.79% |
| 2025-05-14 | 20.56 | 21.34 | 0.81 | 3.95% | 20.27 | 21.49 | 667676 | 139769.02 | 23.67% |
| 2025-05-13 | 19.05 | 20.53 | 1.87 | 10.02% | 19.05 | 20.53 | 191475 | 38711.51 | 6.79% |
| 2025-05-12 | 18.50 | 18.66 | 0.27 | 1.47% | 18.46 | 18.77 | 77707 | 14449.39 | 2.76% |
| 2025-05-09 | 18.92 | 18.39 | -0.52 | -2.75% | 18.31 | 18.96 | 98730 | 18247.98 | 3.50% |
| 2025-05-08 | 18.70 | 18.91 | 0.19 | 1.01% | 18.58 | 19.08 | 114709 | 21654.25 | 4.07% |
| 2025-05-07 | 19.23 | 18.72 | -0.33 | -1.73% | 18.47 | 19.27 | 157928 | 29675.61 | 5.60% |
| 2025-05-06 | 18.63 | 19.05 | 0.47 | 2.53% | 18.45 | 19.10 | 202072 | 38104.26 | 7.16% |
| 2025-04-30 | 18.07 | 18.58 | 0.74 | 4.15% | 17.86 | 19.06 | 240433 | 44804.12 | 8.52% |
| 2025-04-29 | 17.43 | 17.84 | 0.47 | 2.71% | 17.24 | 18.00 | 150537 | 26840.52 | 5.34% |
| 2025-04-28 | 17.75 | 17.37 | -0.18 | -1.03% | 17.36 | 18.13 | 119694 | 21190.18 | 4.24% |
| 2025-04-25 | 17.33 | 17.55 | 0.23 | 1.33% | 17.33 | 17.85 | 95506 | 16823.37 | 3.39% |
| 2025-04-24 | 17.87 | 17.32 | -0.60 | -3.35% | 17.21 | 17.90 | 108100 | 18886.92 | 3.83% |
| 2025-04-23 | 17.80 | 17.92 | 0.28 | 1.59% | 17.65 | 18.09 | 101871 | 18227.95 | 3.61% |
| 2025-04-22 | 18.12 | 17.64 | -0.50 | -2.76% | 17.61 | 18.19 | 139574 | 24775.96 | 4.95% |
| 2025-04-21 | 16.82 | 18.14 | 0.60 | 3.42% | 16.66 | 18.29 | 209617 | 37068.11 | 7.43% |
| 2025-04-18 | 17.62 | 17.54 | -0.15 | -0.85% | 17.50 | 17.98 | 101924 | 18031.07 | 3.61% |
| 2025-04-17 | 17.87 | 17.69 | 0.09 | 0.51% | 17.58 | 18.24 | 131641 | 23560.62 | 4.67% |
| 2025-04-16 | 17.91 | 17.60 | -0.47 | -2.60% | 17.38 | 18.95 | 154733 | 27748.53 | 5.49% |
| 2025-04-15 | 17.96 | 18.07 | 0.09 | 0.50% | 17.64 | 18.18 | 125050 | 22424.57 | 4.43% |
| 2025-04-14 | 18.16 | 17.98 | 0.19 | 1.07% | 17.83 | 18.30 | 128078 | 23090.95 | 4.54% |
| 2025-04-11 | 16.98 | 17.79 | 0.53 | 3.07% | 16.98 | 18.14 | 187548 | 33190.33 | 6.65% |
| 2025-04-10 | 17.42 | 17.26 | 0.51 | 3.04% | 17.18 | 17.75 | 198849 | 34650.59 | 7.05% |
| 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% |
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。
