| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 7.44 | 6.42 | -1.61 | -20.05% | 6.42 | 7.54 | 515703 | 35378.52 | 10.74% | 0.00 |
| 2025-04-03 | 7.58 | 8.03 | 0.51 | 6.78% | 7.55 | 8.17 | 604495 | 47909.74 | 12.59% | 0.00 |
| 2025-04-02 | 7.80 | 7.52 | -0.29 | -3.71% | 7.49 | 7.84 | 428367 | 32680.05 | 8.92% | 7.00 |
| 2025-04-01 | 7.45 | 7.81 | 0.44 | 5.97% | 7.21 | 8.43 | 697624 | 53531.60 | 14.53% | 0.00 |
| 2025-03-31 | 7.12 | 7.37 | 0.13 | 1.80% | 7.12 | 7.80 | 460990 | 34290.32 | 9.60% | 5.00 |
| 2025-03-28 | 7.03 | 7.24 | 0.26 | 3.72% | 6.88 | 7.40 | 338281 | 24245.88 | 7.05% | 5.00 |
| 2025-03-27 | 7.12 | 6.98 | -0.24 | -3.32% | 6.90 | 7.17 | 227033 | 15952.04 | 4.73% | 1.00 |
| 2025-03-26 | 7.18 | 7.22 | -0.13 | -1.77% | 7.03 | 7.34 | 330366 | 23792.45 | 6.88% | 8.00 |
| 2025-03-25 | 6.78 | 7.35 | 0.58 | 8.57% | 6.72 | 7.45 | 512156 | 37239.04 | 10.67% | 40.00 |
| 2025-03-24 | 7.02 | 6.77 | -0.30 | -4.24% | 6.60 | 7.05 | 205351 | 13958.80 | 4.28% | 18.00 |
| 2025-03-21 | 7.03 | 7.07 | -0.01 | -0.14% | 6.98 | 7.27 | 238458 | 17021.01 | 4.97% | 0.00 |
| 2025-03-20 | 7.00 | 7.08 | 0.11 | 1.58% | 6.97 | 7.21 | 214386 | 15255.15 | 4.47% | 8.00 |
| 2025-03-19 | 7.00 | 6.97 | -0.06 | -0.85% | 6.92 | 7.03 | 115415 | 8045.62 | 2.40% | 20.00 |
| 2025-03-18 | 6.98 | 7.03 | 0.01 | 0.14% | 6.86 | 7.07 | 175798 | 12260.71 | 3.66% | 10.00 |
| 2025-03-17 | 6.85 | 7.02 | 0.18 | 2.63% | 6.85 | 7.10 | 272876 | 19125.54 | 5.68% | 32.00 |
| 2025-03-14 | 6.66 | 6.84 | 0.14 | 2.09% | 6.58 | 6.85 | 241907 | 16309.04 | 5.04% | 13.00 |
| 2025-03-13 | 6.64 | 6.70 | 0.09 | 1.36% | 6.60 | 6.89 | 263929 | 17781.00 | 5.50% | 0.00 |
| 2025-03-12 | 6.60 | 6.61 | 0.01 | 0.15% | 6.54 | 6.66 | 98648 | 6512.19 | 2.06% | 0.00 |
| 2025-03-11 | 6.56 | 6.60 | -0.03 | -0.45% | 6.50 | 6.62 | 73852 | 4839.10 | 1.54% | 0.00 |
| 2025-03-10 | 6.59 | 6.63 | 0.03 | 0.45% | 6.56 | 6.71 | 91639 | 6087.49 | 1.91% | 18.00 |
| 2025-03-07 | 6.69 | 6.60 | -0.10 | -1.49% | 6.54 | 6.71 | 112513 | 7466.01 | 2.34% | 0.00 |
| 2025-03-06 | 6.61 | 6.70 | 0.07 | 1.06% | 6.58 | 6.73 | 145974 | 9750.52 | 3.04% | 18.00 |
| 2025-03-05 | 6.61 | 6.63 | -0.04 | -0.60% | 6.45 | 6.65 | 111202 | 7274.68 | 2.32% | 0.00 |
| 2025-03-04 | 6.45 | 6.67 | 0.14 | 2.14% | 6.44 | 6.69 | 139453 | 9232.98 | 2.91% | 0.00 |
| 2025-03-03 | 6.39 | 6.53 | 0.20 | 3.16% | 6.30 | 6.63 | 160898 | 10495.48 | 3.35% | 0.00 |
| 2025-02-28 | 6.51 | 6.33 | -0.23 | -3.51% | 6.31 | 6.53 | 103120 | 6598.43 | 2.15% | 0.00 |
| 2025-02-27 | 6.66 | 6.56 | -0.09 | -1.35% | 6.42 | 6.69 | 111701 | 7330.65 | 2.33% | 12.00 |
| 2025-02-26 | 6.57 | 6.65 | 0.07 | 1.06% | 6.57 | 6.71 | 123762 | 8231.41 | 2.58% | 12.00 |
| 2025-02-25 | 6.43 | 6.58 | 0.06 | 0.92% | 6.41 | 6.73 | 166155 | 10973.11 | 3.46% | 0.00 |
| 2025-02-24 | 6.54 | 6.52 | -0.05 | -0.76% | 6.43 | 6.59 | 141296 | 9189.36 | 2.94% | 0.00 |
| 2025-02-21 | 6.47 | 6.57 | 0.11 | 1.70% | 6.38 | 6.72 | 228613 | 15002.91 | 4.76% | 0.00 |
| 2025-02-20 | 6.39 | 6.46 | 0.09 | 1.41% | 6.32 | 6.48 | 86807 | 5570.84 | 1.81% | 19.00 |
| 2025-02-19 | 6.20 | 6.37 | 0.15 | 2.41% | 6.17 | 6.40 | 85427 | 5411.77 | 1.78% | 12.00 |
| 2025-02-18 | 6.48 | 6.22 | -0.27 | -4.16% | 6.18 | 6.49 | 102636 | 6484.16 | 2.14% | 17.00 |
| 2025-02-17 | 6.33 | 6.49 | 0.16 | 2.53% | 6.27 | 6.50 | 134656 | 8616.29 | 2.81% | 0.00 |
| 2025-02-14 | 6.40 | 6.33 | -0.07 | -1.09% | 6.27 | 6.45 | 111703 | 7086.29 | 2.33% | 0.00 |
| 2025-02-13 | 6.57 | 6.40 | -0.19 | -2.88% | 6.38 | 6.60 | 96910 | 6283.99 | 2.02% | 20.00 |
| 2025-02-12 | 6.51 | 6.59 | 0.04 | 0.61% | 6.51 | 6.60 | 78041 | 5111.83 | 1.63% | 0.00 |
| 2025-02-11 | 6.65 | 6.55 | -0.10 | -1.50% | 6.47 | 6.68 | 78602 | 5139.54 | 1.64% | 19.00 |
| 2025-02-10 | 6.53 | 6.65 | 0.13 | 1.99% | 6.49 | 6.65 | 95864 | 6304.46 | 2.00% | 10.00 |
| 2025-02-07 | 6.39 | 6.52 | 0.10 | 1.56% | 6.39 | 6.59 | 123649 | 8030.72 | 2.58% | 19.00 |
| 2025-02-06 | 6.30 | 6.42 | 0.10 | 1.58% | 6.22 | 6.42 | 86136 | 5462.39 | 1.79% | 19.00 |
| 2025-02-05 | 6.39 | 6.32 | -0.03 | -0.47% | 6.30 | 6.42 | 77838 | 4956.35 | 1.62% | 0.00 |
| 2025-01-27 | 6.43 | 6.35 | -0.07 | -1.09% | 6.33 | 6.52 | 78322 | 5030.20 | 1.63% | 0.00 |
| 2025-01-24 | 6.40 | 6.42 | 0.11 | 1.74% | 6.24 | 6.50 | 113798 | 7241.66 | 2.37% | 0.00 |
| 2025-01-23 | 6.38 | 6.31 | 0.01 | 0.16% | 6.30 | 6.49 | 111185 | 7121.20 | 2.32% | 0.00 |
| 2025-01-22 | 6.33 | 6.30 | -0.09 | -1.41% | 6.26 | 6.53 | 125844 | 8034.15 | 2.62% | 0.00 |
| 2025-01-21 | 6.27 | 6.39 | 0.13 | 2.08% | 6.11 | 6.42 | 129167 | 8104.44 | 2.69% | 0.00 |
| 2025-01-20 | 6.18 | 6.26 | 0.11 | 1.79% | 6.13 | 6.28 | 73325 | 4570.05 | 1.53% | 0.00 |
| 2025-01-17 | 6.14 | 6.15 | -0.05 | -0.81% | 6.10 | 6.21 | 60289 | 3717.15 | 1.26% | 23.00 |
| 2025-01-16 | 6.24 | 6.20 | 0.01 | 0.16% | 6.12 | 6.30 | 79694 | 4947.21 | 1.66% | 0.00 |
| 2025-01-15 | 6.28 | 6.19 | -0.09 | -1.43% | 6.16 | 6.33 | 92663 | 5759.80 | 1.93% | 20.00 |
| 2025-01-14 | 5.86 | 6.28 | 0.44 | 7.53% | 5.86 | 6.32 | 161442 | 9934.70 | 3.36% | 7.00 |
| 2025-01-13 | 5.73 | 5.84 | 0.03 | 0.52% | 5.59 | 5.89 | 78513 | 4515.94 | 1.64% | 0.00 |
| 2025-01-10 | 6.06 | 5.81 | -0.23 | -3.81% | 5.80 | 6.08 | 70434 | 4187.18 | 1.47% | 0.00 |
| 2025-01-09 | 6.04 | 6.04 | -0.03 | -0.49% | 6.02 | 6.13 | 74309 | 4508.93 | 1.55% | 0.00 |
| 2025-01-08 | 6.15 | 6.07 | -0.15 | -2.41% | 5.90 | 6.20 | 136303 | 8252.98 | 2.84% | 0.00 |
| 2025-01-07 | 5.79 | 6.22 | 0.43 | 7.43% | 5.79 | 6.22 | 155876 | 9379.41 | 3.25% | 0.00 |
| 2025-01-06 | 5.73 | 5.79 | 0.04 | 0.70% | 5.53 | 5.88 | 75631 | 4342.00 | 1.58% | 0.00 |
| 2025-01-03 | 6.16 | 5.75 | -0.37 | -6.05% | 5.72 | 6.18 | 113178 | 6694.93 | 2.36% | 5.00 |
| 2025-01-02 | 6.12 | 6.12 | -0.03 | -0.49% | 6.05 | 6.45 | 122607 | 7643.35 | 2.55% | 0.00 |
| 2024-12-31 | 6.35 | 6.15 | -0.24 | -3.76% | 6.13 | 6.45 | 73171 | 4572.95 | 1.52% | 0.00 |
| 2024-12-30 | 6.42 | 6.39 | 0.00 | 0.00% | 6.16 | 6.48 | 96955 | 6148.89 | 2.02% | 0.00 |
| 2024-12-27 | 6.24 | 6.39 | 0.21 | 3.40% | 6.20 | 6.52 | 109460 | 7002.60 | 2.28% | 0.00 |
| 2024-12-26 | 6.16 | 6.18 | 0.01 | 0.16% | 6.15 | 6.27 | 62909 | 3906.56 | 1.31% | 0.00 |
| 2024-12-25 | 6.39 | 6.17 | -0.21 | -3.29% | 6.09 | 6.40 | 106072 | 6552.23 | 2.21% | 0.00 |
| 2024-12-24 | 6.36 | 6.38 | 0.03 | 0.47% | 6.27 | 6.49 | 89070 | 5670.59 | 1.86% | 0.00 |
| 2024-12-23 | 6.73 | 6.35 | -0.38 | -5.65% | 6.34 | 6.73 | 122726 | 7968.99 | 2.56% | 12.00 |
| 2024-12-20 | 6.83 | 6.73 | -0.03 | -0.44% | 6.71 | 6.84 | 87757 | 5947.87 | 1.83% | 0.00 |
| 2024-12-19 | 6.67 | 6.76 | 0.09 | 1.35% | 6.61 | 6.88 | 100848 | 6809.84 | 2.10% | 0.00 |
| 2024-12-18 | 6.63 | 6.67 | 0.07 | 1.06% | 6.49 | 6.75 | 100646 | 6706.89 | 2.10% | 0.00 |
| 2024-12-17 | 6.97 | 6.60 | -0.38 | -5.44% | 6.55 | 6.97 | 149640 | 10025.81 | 3.12% | 0.00 |
| 2024-12-16 | 6.91 | 6.98 | 0.11 | 1.60% | 6.87 | 7.22 | 181860 | 12840.03 | 3.79% | 11.00 |
| 2024-12-13 | 7.06 | 6.87 | -0.26 | -3.65% | 6.86 | 7.09 | 146736 | 10190.96 | 3.06% | 19.00 |
| 2024-12-12 | 7.08 | 7.13 | 0.03 | 0.42% | 7.02 | 7.14 | 128166 | 9092.48 | 2.67% | 0.00 |
| 2024-12-11 | 7.07 | 7.10 | 0.03 | 0.42% | 7.01 | 7.11 | 113048 | 8006.15 | 2.36% | 0.00 |
| 2024-12-10 | 7.20 | 7.07 | 0.09 | 1.29% | 7.05 | 7.25 | 185663 | 13247.74 | 3.87% | 156.00 |
| 2024-12-09 | 7.16 | 6.98 | -0.14 | -1.97% | 6.88 | 7.18 | 149889 | 10504.71 | 3.12% | 0.00 |
| 2024-12-06 | 7.11 | 7.12 | 0.01 | 0.14% | 6.95 | 7.14 | 142562 | 10075.62 | 2.97% | 27.00 |
| 2024-12-05 | 6.98 | 7.11 | 0.13 | 1.86% | 6.95 | 7.13 | 131417 | 9268.84 | 2.74% | 0.00 |
南风股份(300004)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。
