| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 14.87 | 15.15 | 0.21 | 1.41% | 14.69 | 15.34 | 215640 | 32643.81 | 2.53% | 1.00 |
| 2026-02-05 | 15.24 | 14.94 | -0.44 | -2.86% | 14.90 | 15.35 | 215471 | 32385.74 | 2.53% | 9.00 |
| 2026-02-04 | 15.03 | 15.38 | 0.25 | 1.65% | 14.98 | 15.38 | 243871 | 37023.16 | 2.86% | 31.00 |
| 2026-02-03 | 14.81 | 15.13 | 0.50 | 3.42% | 14.68 | 15.14 | 267821 | 40117.26 | 3.14% | 0.00 |
| 2026-02-02 | 14.60 | 14.63 | -0.29 | -1.94% | 14.50 | 15.04 | 252499 | 37370.86 | 2.96% | 0.00 |
| 2026-01-30 | 15.17 | 14.92 | -0.25 | -1.65% | 14.70 | 15.29 | 287437 | 42921.42 | 3.37% | 2.00 |
| 2026-01-29 | 15.50 | 15.17 | -0.39 | -2.51% | 15.13 | 15.69 | 338274 | 51860.01 | 3.97% | 26.00 |
| 2026-01-28 | 15.88 | 15.56 | -0.44 | -2.75% | 15.50 | 15.92 | 309297 | 48327.81 | 3.63% | 47.00 |
| 2026-01-27 | 16.09 | 16.00 | -0.18 | -1.11% | 15.31 | 16.20 | 563615 | 88270.90 | 6.61% | 11.00 |
| 2026-01-26 | 16.84 | 16.18 | -0.61 | -3.63% | 16.06 | 16.99 | 499647 | 82006.50 | 5.86% | 6.00 |
| 2026-01-23 | 16.00 | 16.79 | 0.82 | 5.13% | 16.00 | 16.83 | 660367 | 109516.41 | 7.74% | 36.00 |
| 2026-01-22 | 16.00 | 15.97 | -0.01 | -0.06% | 15.90 | 16.18 | 265973 | 42550.70 | 3.12% | 10.00 |
| 2026-01-21 | 15.90 | 15.98 | -0.07 | -0.44% | 15.73 | 16.19 | 297014 | 47539.04 | 3.48% | 26.00 |
| 2026-01-20 | 16.62 | 16.05 | -0.63 | -3.78% | 16.00 | 16.69 | 446728 | 72426.55 | 5.24% | 15.00 |
| 2026-01-19 | 16.69 | 16.68 | -0.01 | -0.06% | 16.51 | 16.93 | 386654 | 64650.12 | 4.53% | 84.00 |
| 2026-01-16 | 17.09 | 16.69 | -0.10 | -0.60% | 16.51 | 17.15 | 445546 | 74532.27 | 5.22% | 4.00 |
| 2026-01-15 | 16.89 | 16.79 | -0.09 | -0.53% | 16.66 | 17.16 | 525456 | 88903.92 | 6.16% | 21.00 |
| 2026-01-14 | 16.89 | 16.88 | 0.31 | 1.87% | 16.54 | 17.39 | 972021 | 165014.33 | 11.40% | 21.00 |
| 2026-01-13 | 17.00 | 16.57 | -0.53 | -3.10% | 16.40 | 17.04 | 565079 | 94198.53 | 6.62% | 15.00 |
| 2026-01-12 | 16.58 | 17.10 | 0.43 | 2.58% | 16.38 | 17.10 | 629621 | 105769.62 | 7.38% | 7.00 |
| 2026-01-09 | 16.36 | 16.67 | 0.23 | 1.40% | 16.36 | 16.86 | 449799 | 74860.13 | 5.27% | 10.00 |
| 2026-01-08 | 16.20 | 16.44 | 0.11 | 0.67% | 16.12 | 16.60 | 438177 | 71968.72 | 5.14% | 24.00 |
| 2026-01-07 | 16.29 | 16.33 | 0.12 | 0.74% | 16.07 | 16.45 | 448639 | 72997.45 | 5.26% | 25.00 |
| 2026-01-06 | 16.04 | 16.21 | 0.18 | 1.12% | 16.04 | 16.40 | 452788 | 73401.81 | 5.31% | 27.00 |
| 2026-01-05 | 15.55 | 16.03 | 0.49 | 3.15% | 15.55 | 16.08 | 410797 | 65003.25 | 4.82% | 122.00 |
| 2025-12-31 | 15.90 | 15.54 | -0.25 | -1.58% | 15.49 | 15.92 | 297451 | 46411.55 | 3.49% | 19.00 |
| 2025-12-30 | 15.73 | 15.79 | -0.02 | -0.13% | 15.59 | 15.96 | 263647 | 41615.62 | 3.09% | 7.00 |
| 2025-12-29 | 16.22 | 15.81 | -0.38 | -2.35% | 15.80 | 16.22 | 373266 | 59366.40 | 4.38% | 10.00 |
| 2025-12-26 | 16.15 | 16.19 | 0.07 | 0.43% | 16.11 | 16.56 | 517619 | 84206.22 | 6.07% | 3.00 |
| 2025-12-25 | 15.80 | 16.12 | 0.22 | 1.38% | 15.70 | 16.13 | 404654 | 64491.60 | 4.74% | 9.00 |
| 2025-12-24 | 15.63 | 15.90 | 0.15 | 0.95% | 15.55 | 16.05 | 385836 | 61259.87 | 4.52% | 3.00 |
| 2025-12-23 | 15.95 | 15.75 | -0.30 | -1.87% | 15.48 | 16.14 | 643172 | 101383.51 | 7.54% | 9.00 |
| 2025-12-22 | 16.10 | 16.05 | -0.24 | -1.47% | 15.93 | 16.35 | 622287 | 100134.95 | 7.30% | 13.00 |
| 2025-12-19 | 16.00 | 16.29 | -2.09 | -11.37% | 15.88 | 16.66 | 1143736 | 186773.20 | 13.41% | 10.00 |
| 2025-12-11 | 17.25 | 18.38 | 1.47 | 8.69% | 17.25 | 19.34 | 1261128 | 235548.47 | 14.78% | 113.00 |
| 2025-12-10 | 16.60 | 16.91 | 0.26 | 1.56% | 16.32 | 17.03 | 377768 | 63073.77 | 4.43% | 0.00 |
| 2025-12-09 | 16.79 | 16.65 | -0.22 | -1.30% | 16.60 | 16.92 | 197155 | 32951.38 | 2.31% | 0.00 |
| 2025-12-08 | 16.79 | 16.87 | 0.10 | 0.60% | 16.72 | 17.00 | 235602 | 39780.98 | 2.76% | 4.00 |
| 2025-12-05 | 16.50 | 16.77 | 0.32 | 1.95% | 16.23 | 16.79 | 222871 | 36990.70 | 2.61% | 3.00 |
| 2025-12-04 | 16.59 | 16.45 | -0.20 | -1.20% | 16.31 | 16.72 | 209370 | 34492.63 | 2.45% | 0.00 |
| 2025-12-03 | 17.17 | 16.65 | -0.45 | -2.63% | 16.58 | 17.26 | 304836 | 51310.50 | 3.57% | 10.00 |
| 2025-12-02 | 17.37 | 17.10 | -0.37 | -2.12% | 17.04 | 17.40 | 226741 | 38860.05 | 2.66% | 0.00 |
| 2025-12-01 | 17.50 | 17.47 | -0.05 | -0.29% | 17.35 | 17.76 | 288788 | 50560.72 | 3.39% | 26.00 |
| 2025-11-28 | 17.22 | 17.52 | 0.21 | 1.21% | 17.16 | 17.85 | 374993 | 65570.49 | 4.40% | 14.00 |
| 2025-11-27 | 16.88 | 17.31 | 0.47 | 2.79% | 16.87 | 17.83 | 548280 | 95697.30 | 6.43% | 41.00 |
| 2025-11-26 | 17.13 | 16.84 | -0.36 | -2.09% | 16.75 | 17.20 | 296935 | 50324.83 | 3.48% | 16.00 |
| 2025-11-25 | 16.79 | 17.20 | 0.58 | 3.49% | 16.67 | 17.27 | 383161 | 65401.98 | 4.49% | 65.00 |
| 2025-11-24 | 17.00 | 16.62 | -0.02 | -0.12% | 16.33 | 17.07 | 404996 | 67171.34 | 4.75% | 19.00 |
| 2025-11-21 | 17.87 | 16.64 | -1.66 | -9.07% | 16.63 | 18.28 | 633046 | 108502.38 | 7.42% | 34.00 |
| 2025-11-20 | 19.04 | 18.30 | -0.62 | -3.28% | 18.24 | 19.31 | 396624 | 74237.99 | 4.65% | 0.00 |
| 2025-11-19 | 19.47 | 18.92 | -0.74 | -3.76% | 18.80 | 19.99 | 463018 | 88846.00 | 5.43% | 45.00 |
| 2025-11-18 | 20.08 | 19.66 | -0.27 | -1.35% | 19.20 | 20.44 | 565787 | 111144.10 | 6.63% | 25.00 |
| 2025-11-17 | 19.80 | 19.93 | 0.27 | 1.37% | 19.47 | 20.20 | 504134 | 99924.94 | 5.91% | 2.00 |
| 2025-11-14 | 20.00 | 19.66 | -0.77 | -3.77% | 19.61 | 20.40 | 573671 | 114495.50 | 6.73% | 4.00 |
| 2025-11-13 | 19.80 | 20.43 | 0.78 | 3.97% | 19.80 | 20.97 | 907836 | 185959.75 | 10.64% | 34.00 |
| 2025-11-12 | 20.15 | 19.65 | -0.97 | -4.70% | 19.10 | 20.18 | 752244 | 147684.25 | 8.82% | 15.00 |
| 2025-11-11 | 20.30 | 20.62 | 0.69 | 3.46% | 20.12 | 21.27 | 1102278 | 228390.50 | 12.92% | 52.00 |
| 2025-11-10 | 20.51 | 19.93 | -0.32 | -1.58% | 19.71 | 20.76 | 593853 | 119257.62 | 6.96% | 8.00 |
| 2025-11-07 | 20.38 | 20.25 | -0.46 | -2.22% | 20.10 | 20.66 | 649518 | 132401.58 | 7.61% | 28.00 |
| 2025-11-06 | 20.20 | 20.71 | 0.19 | 0.93% | 19.80 | 20.92 | 979417 | 199545.09 | 11.48% | 93.00 |
| 2025-11-05 | 18.14 | 20.52 | 2.01 | 10.86% | 18.14 | 21.30 | 1461623 | 290940.25 | 17.14% | 38.00 |
| 2025-11-04 | 20.00 | 18.51 | -0.46 | -2.42% | 18.47 | 20.28 | 625899 | 119198.46 | 7.34% | 5.00 |
| 2025-11-03 | 18.84 | 18.97 | 0.09 | 0.48% | 18.45 | 18.99 | 414128 | 77525.52 | 4.85% | 11.00 |
| 2025-10-31 | 18.76 | 18.88 | 0.10 | 0.53% | 18.76 | 19.53 | 586630 | 112591.80 | 6.88% | 11.00 |
| 2025-10-30 | 18.80 | 18.78 | -0.42 | -2.19% | 18.43 | 19.09 | 661438 | 124235.12 | 7.75% | 26.00 |
| 2025-10-29 | 17.86 | 19.20 | 1.23 | 6.84% | 17.80 | 19.26 | 762578 | 142385.95 | 8.94% | 70.00 |
| 2025-10-28 | 17.48 | 17.97 | 0.46 | 2.63% | 17.32 | 18.19 | 410761 | 73265.55 | 4.82% | 0.00 |
| 2025-10-27 | 17.80 | 17.51 | 0.00 | 0.00% | 17.35 | 17.84 | 304934 | 53670.04 | 3.57% | 38.00 |
| 2025-10-24 | 17.23 | 17.51 | 0.45 | 2.64% | 17.10 | 17.80 | 364596 | 63674.13 | 4.27% | 62.00 |
| 2025-10-23 | 16.93 | 17.06 | 0.06 | 0.35% | 16.47 | 17.08 | 290537 | 48663.36 | 3.41% | 9.00 |
| 2025-10-22 | 17.28 | 17.00 | -0.35 | -2.02% | 16.92 | 17.30 | 220826 | 37690.39 | 2.59% | 10.00 |
| 2025-10-21 | 17.50 | 17.35 | -0.01 | -0.06% | 17.22 | 17.55 | 261128 | 45381.17 | 3.06% | 28.00 |
| 2025-10-20 | 17.15 | 17.36 | 0.55 | 3.27% | 17.07 | 17.50 | 362985 | 62899.12 | 4.26% | 47.00 |
| 2025-10-17 | 17.97 | 16.81 | -1.09 | -6.09% | 16.78 | 18.13 | 466268 | 80540.48 | 5.47% | 10.00 |
| 2025-10-16 | 18.18 | 17.90 | -0.41 | -2.24% | 17.81 | 18.36 | 346400 | 62511.82 | 4.06% | 0.00 |
| 2025-10-15 | 18.03 | 18.31 | 0.31 | 1.72% | 17.84 | 18.39 | 330362 | 59878.79 | 3.87% | 5.00 |
| 2025-10-14 | 18.95 | 18.00 | -0.74 | -3.95% | 17.95 | 19.25 | 488146 | 90742.38 | 5.72% | 12.00 |
| 2025-10-13 | 17.80 | 18.74 | -0.08 | -0.43% | 17.71 | 18.82 | 483120 | 88978.34 | 5.66% | 3.00 |
| 2025-10-10 | 20.35 | 18.82 | -1.83 | -8.86% | 18.76 | 20.35 | 924908 | 177699.06 | 10.84% | 24.00 |
| 2025-10-09 | 20.70 | 20.65 | 0.04 | 0.19% | 20.13 | 21.00 | 861069 | 177319.42 | 10.09% | 44.00 |
南都电源(300068)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。
