| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 10.13 | 10.84 | 0.69 | 6.80% | 10.10 | 10.95 | 320845 | 34148.41 | 6.68% | 12.00 |
| 2025-12-11 | 10.39 | 10.15 | -0.21 | -2.03% | 10.13 | 10.65 | 105072 | 10802.57 | 2.19% | 0.00 |
| 2025-12-10 | 10.30 | 10.36 | 0.04 | 0.39% | 10.22 | 10.52 | 86990 | 8989.96 | 1.81% | 0.00 |
| 2025-12-09 | 10.61 | 10.32 | -0.27 | -2.55% | 10.31 | 10.61 | 108513 | 11301.86 | 2.26% | 0.00 |
| 2025-12-08 | 10.60 | 10.59 | -0.01 | -0.09% | 10.46 | 10.70 | 139973 | 14810.24 | 2.92% | 0.00 |
| 2025-12-05 | 10.06 | 10.60 | 0.49 | 4.85% | 10.03 | 10.64 | 237690 | 24666.80 | 4.95% | 2.00 |
| 2025-12-04 | 10.06 | 10.11 | 0.01 | 0.10% | 9.94 | 10.19 | 93539 | 9411.66 | 1.95% | 9.00 |
| 2025-12-03 | 10.24 | 10.10 | -0.08 | -0.79% | 10.03 | 10.24 | 84252 | 8501.16 | 1.76% | 0.00 |
| 2025-12-02 | 10.35 | 10.18 | -0.18 | -1.74% | 10.08 | 10.35 | 89249 | 9079.28 | 1.86% | 1.00 |
| 2025-12-01 | 10.35 | 10.36 | 0.01 | 0.10% | 10.29 | 10.42 | 79952 | 8269.93 | 1.67% | 0.00 |
| 2025-11-28 | 10.16 | 10.35 | 0.15 | 1.47% | 10.14 | 10.35 | 89938 | 9247.11 | 1.87% | 0.00 |
| 2025-11-27 | 10.20 | 10.20 | 0.00 | 0.00% | 10.13 | 10.32 | 79203 | 8105.00 | 1.65% | 0.00 |
| 2025-11-26 | 10.38 | 10.20 | -0.20 | -1.92% | 10.14 | 10.41 | 111814 | 11496.72 | 2.33% | 1.00 |
| 2025-11-25 | 10.37 | 10.40 | 0.12 | 1.17% | 10.28 | 10.54 | 110224 | 11469.63 | 2.30% | 1.00 |
| 2025-11-24 | 10.05 | 10.28 | 0.27 | 2.70% | 10.05 | 10.39 | 145943 | 14967.44 | 3.04% | 0.00 |
| 2025-11-21 | 10.27 | 10.01 | -0.35 | -3.38% | 10.01 | 10.44 | 139465 | 14146.82 | 2.91% | 0.00 |
| 2025-11-20 | 10.50 | 10.36 | -0.06 | -0.58% | 10.30 | 10.58 | 125035 | 13013.72 | 2.60% | 0.00 |
| 2025-11-19 | 10.69 | 10.42 | -0.29 | -2.71% | 10.40 | 10.81 | 159137 | 16719.33 | 3.32% | 0.00 |
| 2025-11-18 | 11.15 | 10.71 | -0.50 | -4.46% | 10.63 | 11.16 | 220480 | 23846.67 | 4.59% | 0.00 |
| 2025-11-17 | 11.03 | 11.21 | 0.12 | 1.08% | 11.01 | 11.24 | 130992 | 14580.39 | 2.73% | 0.00 |
| 2025-11-14 | 10.97 | 11.09 | 0.01 | 0.09% | 10.86 | 11.24 | 155663 | 17264.59 | 3.24% | 0.00 |
| 2025-11-13 | 10.96 | 11.08 | 0.06 | 0.54% | 10.69 | 11.15 | 154766 | 16958.78 | 3.22% | 0.00 |
| 2025-11-12 | 11.28 | 11.02 | -0.26 | -2.30% | 10.93 | 11.28 | 161095 | 17792.24 | 3.36% | 0.00 |
| 2025-11-11 | 11.20 | 11.28 | 0.15 | 1.35% | 11.13 | 11.40 | 155304 | 17500.16 | 3.24% | 0.00 |
| 2025-11-10 | 11.36 | 11.13 | -0.22 | -1.94% | 11.03 | 11.39 | 187922 | 20933.11 | 3.92% | 25.00 |
| 2025-11-07 | 11.51 | 11.35 | -0.27 | -2.32% | 11.25 | 11.64 | 197303 | 22540.67 | 4.11% | 1.00 |
| 2025-11-06 | 11.89 | 11.62 | -0.37 | -3.09% | 11.60 | 11.99 | 320539 | 37481.27 | 6.68% | 0.00 |
| 2025-11-05 | 11.45 | 11.99 | 0.41 | 3.54% | 11.40 | 12.07 | 420895 | 50076.03 | 8.77% | 17.00 |
| 2025-11-04 | 11.48 | 11.58 | -0.02 | -0.17% | 11.35 | 11.60 | 204437 | 23439.08 | 4.26% | 0.00 |
| 2025-11-03 | 11.30 | 11.60 | 0.46 | 4.13% | 11.00 | 11.64 | 361974 | 41248.45 | 7.54% | 5.00 |
| 2025-10-31 | 11.07 | 11.14 | 0.00 | 0.00% | 10.98 | 11.27 | 208650 | 23265.99 | 4.35% | 0.00 |
| 2025-10-30 | 11.23 | 11.14 | -0.09 | -0.80% | 11.11 | 11.74 | 331836 | 37713.93 | 6.91% | 0.00 |
| 2025-10-29 | 11.35 | 11.23 | 0.10 | 0.90% | 11.02 | 11.63 | 303761 | 34280.43 | 6.33% | 0.00 |
| 2025-10-28 | 11.33 | 11.13 | -0.41 | -3.55% | 11.00 | 11.42 | 331605 | 36955.67 | 6.91% | 0.00 |
| 2025-10-27 | 12.02 | 11.54 | -0.31 | -2.62% | 11.49 | 12.02 | 248737 | 28964.57 | 5.18% | 0.00 |
| 2025-10-24 | 11.62 | 11.85 | 0.24 | 2.07% | 11.57 | 11.93 | 242160 | 28548.57 | 5.05% | 0.00 |
| 2025-10-23 | 11.51 | 11.61 | -0.01 | -0.09% | 11.22 | 11.65 | 174855 | 19968.32 | 3.64% | 0.00 |
| 2025-10-22 | 11.66 | 11.62 | -0.13 | -1.11% | 11.52 | 11.90 | 212870 | 24838.93 | 4.43% | 0.00 |
| 2025-10-21 | 11.14 | 11.75 | 0.61 | 5.48% | 11.11 | 12.11 | 328031 | 38212.24 | 6.83% | 0.00 |
| 2025-10-20 | 11.09 | 11.14 | 0.16 | 1.46% | 11.02 | 11.28 | 161612 | 18012.65 | 3.37% | 0.00 |
| 2025-10-17 | 11.60 | 10.98 | -0.46 | -4.02% | 10.91 | 11.61 | 208118 | 23147.83 | 4.34% | 0.00 |
| 2025-10-16 | 11.79 | 11.44 | -0.35 | -2.97% | 11.39 | 11.79 | 192773 | 22265.42 | 4.02% | 16.00 |
| 2025-10-15 | 11.70 | 11.79 | 0.09 | 0.77% | 11.39 | 11.82 | 275638 | 31915.34 | 5.74% | 24.00 |
| 2025-10-14 | 12.22 | 11.70 | -0.50 | -4.10% | 11.54 | 12.36 | 343212 | 40821.57 | 7.15% | 6.00 |
| 2025-10-13 | 10.85 | 12.20 | 0.37 | 3.13% | 10.83 | 12.35 | 323693 | 38203.61 | 6.74% | 10.00 |
| 2025-10-10 | 13.50 | 11.83 | -1.53 | -11.45% | 11.72 | 13.54 | 550769 | 67936.02 | 11.47% | 0.00 |
| 2025-10-09 | 13.00 | 13.36 | 0.63 | 4.95% | 12.74 | 13.44 | 507129 | 67154.23 | 10.57% | 0.00 |
| 2025-09-30 | 12.59 | 12.73 | 0.18 | 1.43% | 12.49 | 13.02 | 455174 | 58135.04 | 9.48% | 3.00 |
| 2025-09-29 | 12.35 | 12.55 | 0.15 | 1.21% | 12.13 | 12.64 | 305833 | 38025.38 | 6.37% | 3.00 |
| 2025-09-26 | 12.56 | 12.40 | -0.26 | -2.05% | 12.40 | 12.84 | 366703 | 46230.91 | 7.64% | 0.00 |
| 2025-09-25 | 12.86 | 12.66 | -0.19 | -1.48% | 12.58 | 13.09 | 482110 | 61678.04 | 10.04% | 0.00 |
| 2025-09-24 | 14.29 | 12.85 | -0.22 | -1.68% | 12.56 | 14.64 | 784242 | 103659.52 | 16.34% | 0.00 |
| 2025-09-23 | 13.72 | 13.07 | -0.64 | -4.67% | 12.68 | 13.99 | 551979 | 72560.40 | 11.50% | 32.00 |
| 2025-09-22 | 13.67 | 13.71 | 0.08 | 0.59% | 13.55 | 14.21 | 609918 | 84376.30 | 12.71% | 53.00 |
| 2025-09-19 | 14.17 | 13.63 | -0.47 | -3.33% | 13.33 | 14.68 | 676141 | 93608.02 | 14.09% | 5.00 |
| 2025-09-18 | 15.15 | 14.10 | -0.91 | -6.06% | 13.89 | 15.50 | 772483 | 111685.70 | 16.09% | 94.00 |
| 2025-09-17 | 14.90 | 15.01 | -0.19 | -1.25% | 14.34 | 15.28 | 716492 | 105910.62 | 14.93% | 6.00 |
| 2025-09-16 | 15.11 | 15.20 | 0.09 | 0.60% | 14.40 | 15.80 | 1169920 | 177178.55 | 24.37% | 0.00 |
| 2025-09-15 | 12.97 | 15.11 | 2.52 | 20.02% | 12.40 | 15.11 | 1075206 | 145715.64 | 22.40% | 36.00 |
| 2025-09-12 | 13.00 | 12.59 | -0.13 | -1.02% | 12.43 | 13.15 | 877087 | 111873.93 | 18.27% | 1.00 |
| 2025-09-11 | 10.56 | 12.72 | 2.12 | 20.00% | 10.41 | 12.72 | 797210 | 92430.96 | 16.61% | 0.00 |
| 2025-09-10 | 10.35 | 10.60 | 0.28 | 2.71% | 10.28 | 10.92 | 403280 | 42842.94 | 8.40% | 0.00 |
| 2025-09-09 | 10.39 | 10.32 | -0.06 | -0.58% | 10.16 | 10.75 | 362453 | 37791.88 | 7.55% | 0.00 |
| 2025-09-08 | 10.40 | 10.38 | 0.29 | 2.87% | 10.27 | 10.85 | 446527 | 46801.14 | 9.30% | 1.00 |
| 2025-09-05 | 9.90 | 10.09 | 0.20 | 2.02% | 9.83 | 10.13 | 246183 | 24576.82 | 5.13% | 8.00 |
| 2025-09-04 | 10.28 | 9.89 | -0.41 | -3.98% | 9.74 | 10.49 | 286905 | 29026.68 | 5.98% | 0.00 |
| 2025-09-03 | 10.57 | 10.30 | -0.23 | -2.18% | 10.17 | 10.69 | 356069 | 37098.17 | 7.42% | 0.00 |
| 2025-09-02 | 11.00 | 10.53 | -0.57 | -5.14% | 10.32 | 11.07 | 408732 | 43454.23 | 8.52% | 9.00 |
| 2025-09-01 | 11.25 | 11.10 | -0.40 | -3.48% | 10.97 | 11.65 | 531348 | 59694.60 | 11.07% | 96.00 |
| 2025-08-29 | 12.30 | 11.50 | -0.43 | -3.60% | 11.44 | 13.12 | 786391 | 95467.69 | 16.38% | 0.00 |
| 2025-08-28 | 11.72 | 11.93 | -0.02 | -0.17% | 11.13 | 12.00 | 590600 | 68451.95 | 12.30% | 0.00 |
| 2025-08-27 | 11.96 | 11.95 | -0.02 | -0.17% | 11.71 | 12.37 | 584853 | 70571.88 | 12.18% | 0.00 |
| 2025-08-26 | 12.10 | 11.97 | -0.24 | -1.97% | 11.70 | 12.38 | 767383 | 92400.27 | 15.99% | 52.00 |
| 2025-08-25 | 10.82 | 12.21 | 1.46 | 13.58% | 10.45 | 12.49 | 1046160 | 118350.42 | 21.80% | 127.00 |
| 2025-08-22 | 11.18 | 10.75 | -0.41 | -3.67% | 10.66 | 11.38 | 581107 | 63280.07 | 12.11% | 2.00 |
| 2025-08-21 | 11.39 | 11.16 | -0.03 | -0.27% | 11.05 | 12.19 | 785862 | 90085.27 | 16.37% | 25.00 |
| 2025-08-20 | 11.17 | 11.19 | -0.25 | -2.19% | 10.90 | 11.60 | 1029137 | 114960.76 | 21.44% | 131.00 |
| 2025-08-19 | 10.31 | 11.44 | 1.38 | 13.72% | 10.25 | 12.07 | 1674323 | 190971.48 | 34.88% | 51.00 |
| 2025-08-18 | 8.40 | 10.06 | 1.68 | 20.05% | 8.38 | 10.06 | 1263907 | 121062.46 | 26.33% | 152.00 |
| 2025-08-15 | 8.16 | 8.38 | 0.21 | 2.57% | 8.13 | 8.41 | 168357 | 13988.76 | 3.51% | 8.00 |
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。
