| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 9.15 | 8.86 | -0.37 | -4.01% | 8.83 | 9.54 | 549543 | 50495.62 | 11.45% | 6.00 |
| 2025-05-27 | 9.51 | 9.23 | -0.47 | -4.85% | 9.16 | 9.56 | 548529 | 51163.25 | 11.43% | 0.00 |
| 2025-05-26 | 9.03 | 9.70 | 0.67 | 7.42% | 8.85 | 9.94 | 732999 | 69981.47 | 15.27% | 28.00 |
| 2025-05-23 | 8.87 | 9.03 | 0.18 | 2.03% | 8.80 | 9.26 | 589216 | 53237.52 | 12.28% | 20.00 |
| 2025-05-22 | 9.07 | 8.85 | -0.25 | -2.75% | 8.81 | 9.22 | 426777 | 38295.13 | 8.89% | 1.00 |
| 2025-05-21 | 9.60 | 9.10 | -0.50 | -5.21% | 9.05 | 9.66 | 606471 | 56030.90 | 12.63% | 0.00 |
| 2025-05-20 | 10.11 | 9.60 | -0.36 | -3.61% | 9.58 | 10.54 | 943420 | 94043.59 | 19.65% | 8.00 |
| 2025-05-19 | 8.89 | 9.96 | 1.06 | 11.91% | 8.66 | 10.55 | 965560 | 91143.01 | 20.12% | 16.00 |
| 2025-05-16 | 8.14 | 8.90 | 0.79 | 9.74% | 8.10 | 9.25 | 781420 | 68818.07 | 16.28% | 44.00 |
| 2025-05-15 | 8.39 | 8.11 | -0.41 | -4.81% | 8.04 | 8.40 | 379092 | 30971.49 | 7.90% | 33.00 |
| 2025-05-14 | 8.25 | 8.52 | 0.30 | 3.65% | 8.15 | 8.63 | 541865 | 45796.75 | 11.29% | 20.00 |
| 2025-05-13 | 8.22 | 8.22 | -0.11 | -1.32% | 8.08 | 8.31 | 436163 | 35679.76 | 9.09% | 5.00 |
| 2025-05-12 | 7.79 | 8.33 | 0.70 | 9.17% | 7.74 | 8.79 | 604414 | 49965.69 | 12.59% | 59.00 |
| 2025-05-09 | 7.96 | 7.63 | -0.28 | -3.54% | 7.61 | 7.99 | 268665 | 20694.32 | 5.60% | 9.00 |
| 2025-05-08 | 7.80 | 7.91 | 0.11 | 1.41% | 7.78 | 8.16 | 395970 | 31513.63 | 8.25% | 55.00 |
| 2025-05-07 | 7.63 | 7.80 | 0.20 | 2.63% | 7.63 | 7.95 | 506744 | 39533.75 | 10.56% | 5.00 |
| 2025-05-06 | 7.19 | 7.60 | 0.47 | 6.59% | 7.19 | 7.80 | 401406 | 30295.29 | 8.36% | 104.00 |
| 2025-04-30 | 7.30 | 7.13 | -0.20 | -2.73% | 7.13 | 7.53 | 344043 | 25123.46 | 7.17% | 0.00 |
| 2025-04-29 | 7.54 | 7.33 | -0.31 | -4.06% | 7.31 | 7.69 | 368783 | 27469.07 | 7.68% | 26.00 |
| 2025-04-28 | 8.47 | 7.64 | -0.25 | -3.17% | 7.57 | 8.50 | 678655 | 54530.83 | 14.14% | 26.00 |
| 2025-04-25 | 7.81 | 7.89 | 0.02 | 0.25% | 7.57 | 8.04 | 499260 | 38905.23 | 10.40% | 14.00 |
| 2025-04-24 | 7.18 | 7.87 | 0.70 | 9.76% | 7.12 | 8.00 | 745003 | 56784.82 | 15.52% | 134.00 |
| 2025-04-23 | 7.34 | 7.17 | -0.10 | -1.38% | 7.13 | 7.35 | 248168 | 17885.58 | 5.17% | 3.00 |
| 2025-04-22 | 7.46 | 7.27 | -0.13 | -1.76% | 7.25 | 7.55 | 286293 | 21025.03 | 5.96% | 37.00 |
| 2025-04-21 | 7.32 | 7.40 | 0.09 | 1.23% | 7.22 | 7.60 | 299300 | 22201.19 | 6.24% | 0.00 |
| 2025-04-18 | 7.42 | 7.31 | -0.14 | -1.88% | 7.25 | 7.80 | 392603 | 29167.40 | 8.18% | 0.00 |
| 2025-04-17 | 6.75 | 7.45 | 0.60 | 8.76% | 6.70 | 7.55 | 477046 | 34564.64 | 9.94% | 148.00 |
| 2025-04-16 | 7.20 | 6.85 | -0.40 | -5.52% | 6.72 | 7.23 | 290958 | 20115.85 | 6.06% | 0.00 |
| 2025-04-15 | 7.25 | 7.25 | -0.07 | -0.96% | 7.11 | 7.38 | 258037 | 18628.25 | 5.38% | 2.00 |
| 2025-04-14 | 6.94 | 7.32 | 0.42 | 6.09% | 6.94 | 7.41 | 377732 | 27462.61 | 7.87% | 0.00 |
| 2025-04-11 | 6.90 | 6.90 | -0.18 | -2.54% | 6.89 | 7.08 | 256712 | 17918.88 | 5.35% | 0.00 |
| 2025-04-10 | 7.02 | 7.08 | 0.14 | 2.02% | 6.92 | 7.20 | 440037 | 31121.15 | 9.17% | 53.00 |
| 2025-04-09 | 6.30 | 6.94 | 0.36 | 5.47% | 5.59 | 7.07 | 505564 | 32571.24 | 10.53% | 45.00 |
| 2025-04-08 | 6.61 | 6.58 | 0.16 | 2.49% | 6.14 | 6.95 | 428859 | 28141.88 | 8.93% | 56.00 |
| 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 |
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。
