| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 13.52 | 14.28 | 0.50 | 3.63% | 12.45 | 14.46 | 607446 | 82975.62 | 7.31% | 260.00 |
| 2025-04-08 | 13.28 | 13.78 | 0.51 | 3.84% | 13.28 | 14.07 | 583070 | 79991.38 | 7.02% | 12.00 |
| 2025-04-07 | 14.66 | 13.27 | -3.32 | -20.01% | 13.27 | 15.47 | 682484 | 95960.59 | 8.22% | 0.00 |
| 2025-04-03 | 16.45 | 16.59 | -0.25 | -1.48% | 16.43 | 16.90 | 259962 | 43234.14 | 3.13% | 8.00 |
| 2025-04-02 | 16.80 | 16.84 | 0.00 | 0.00% | 16.70 | 17.05 | 211284 | 35719.75 | 2.54% | 40.00 |
| 2025-04-01 | 17.01 | 16.84 | -0.17 | -1.00% | 16.79 | 17.11 | 299070 | 50605.92 | 3.60% | 0.00 |
| 2025-03-31 | 16.67 | 17.01 | 0.07 | 0.41% | 16.31 | 17.09 | 482638 | 80614.73 | 5.81% | 15.00 |
| 2025-03-28 | 17.45 | 16.94 | -0.47 | -2.70% | 16.90 | 17.53 | 360356 | 61992.97 | 4.34% | 67.00 |
| 2025-03-27 | 17.54 | 17.41 | -0.37 | -2.08% | 17.06 | 17.77 | 395095 | 68886.17 | 4.76% | 25.00 |
| 2025-03-26 | 17.91 | 17.78 | 0.06 | 0.34% | 17.70 | 18.40 | 344949 | 61881.25 | 4.15% | 2.00 |
| 2025-03-25 | 17.88 | 17.72 | -0.11 | -0.62% | 17.43 | 18.00 | 413186 | 73281.29 | 4.98% | 18.00 |
| 2025-03-24 | 18.37 | 17.83 | -0.58 | -3.15% | 17.39 | 18.43 | 602229 | 107118.52 | 7.25% | 19.00 |
| 2025-03-21 | 18.70 | 18.41 | -0.29 | -1.55% | 18.40 | 19.02 | 593507 | 110747.07 | 7.15% | 10.00 |
| 2025-03-20 | 19.18 | 18.70 | -0.75 | -3.86% | 18.70 | 19.56 | 741845 | 141041.83 | 8.93% | 149.00 |
| 2025-03-19 | 20.20 | 19.45 | -0.75 | -3.71% | 19.37 | 20.45 | 1014599 | 201413.55 | 12.22% | 41.00 |
| 2025-03-18 | 19.49 | 20.20 | 0.71 | 3.64% | 19.49 | 21.28 | 1384963 | 283836.59 | 16.68% | 105.00 |
| 2025-03-17 | 19.13 | 19.49 | 0.43 | 2.26% | 18.66 | 19.90 | 879163 | 170953.73 | 10.59% | 59.00 |
| 2025-03-14 | 18.90 | 19.06 | -0.26 | -1.35% | 18.01 | 19.23 | 1029882 | 192253.84 | 12.40% | 59.00 |
| 2025-03-13 | 19.73 | 19.32 | -0.43 | -2.18% | 19.02 | 20.46 | 1078906 | 213209.58 | 12.99% | 50.00 |
| 2025-03-12 | 19.15 | 19.75 | 0.69 | 3.62% | 19.09 | 20.65 | 1461356 | 289790.97 | 17.60% | 54.00 |
| 2025-03-11 | 18.59 | 19.06 | -0.14 | -0.73% | 18.52 | 19.25 | 654819 | 123673.59 | 7.89% | 57.00 |
| 2025-03-10 | 18.81 | 19.20 | 0.39 | 2.07% | 18.81 | 19.25 | 674590 | 128768.08 | 8.12% | 70.00 |
| 2025-03-07 | 19.41 | 18.81 | -0.94 | -4.76% | 18.58 | 19.83 | 1089827 | 208207.16 | 13.12% | 111.00 |
| 2025-03-06 | 19.49 | 19.75 | 0.53 | 2.76% | 19.36 | 20.05 | 1315648 | 258694.50 | 15.84% | 59.00 |
| 2025-03-05 | 19.30 | 19.22 | -0.06 | -0.31% | 18.61 | 19.41 | 980363 | 185340.66 | 11.81% | 42.00 |
| 2025-03-04 | 19.93 | 19.28 | -0.70 | -3.50% | 18.78 | 20.05 | 1494006 | 287054.78 | 17.99% | 95.00 |
| 2025-03-03 | 20.90 | 19.98 | -0.83 | -3.99% | 19.51 | 21.88 | 1854166 | 386026.12 | 22.33% | 262.00 |
| 2025-02-28 | 20.68 | 20.81 | -0.07 | -0.34% | 19.80 | 21.96 | 1912220 | 400983.59 | 23.03% | 56.00 |
| 2025-02-27 | 21.10 | 20.88 | 0.43 | 2.10% | 20.70 | 22.50 | 2150428 | 462548.03 | 25.90% | 94.00 |
| 2025-02-26 | 20.49 | 20.45 | 0.24 | 1.19% | 19.83 | 21.14 | 1749295 | 354554.56 | 21.06% | 93.00 |
| 2025-02-25 | 18.36 | 20.21 | 1.31 | 6.93% | 18.30 | 21.70 | 2357475 | 469330.06 | 28.39% | 127.00 |
| 2025-02-24 | 19.00 | 18.90 | 0.30 | 1.61% | 18.21 | 19.17 | 2166965 | 406128.34 | 26.09% | 30.00 |
| 2025-02-21 | 15.55 | 18.60 | 3.10 | 20.00% | 15.55 | 18.60 | 1831151 | 320467.47 | 22.05% | 3.00 |
| 2025-02-20 | 15.70 | 15.50 | -0.42 | -2.64% | 15.34 | 15.77 | 568274 | 88066.19 | 6.84% | 4.00 |
| 2025-02-19 | 15.58 | 15.92 | -0.06 | -0.38% | 15.22 | 15.94 | 803869 | 125399.74 | 9.68% | 22.00 |
| 2025-02-18 | 15.90 | 15.98 | 0.43 | 2.77% | 15.80 | 16.99 | 1263401 | 206085.86 | 15.21% | 12.00 |
| 2025-02-17 | 15.86 | 15.55 | -0.32 | -2.02% | 15.40 | 16.07 | 509428 | 79776.38 | 6.13% | 13.00 |
| 2025-02-14 | 16.10 | 15.87 | -0.09 | -0.56% | 15.69 | 16.66 | 653083 | 105322.34 | 7.86% | 11.00 |
| 2025-02-13 | 15.90 | 15.96 | 0.03 | 0.19% | 15.83 | 16.50 | 755248 | 122191.70 | 9.09% | 48.00 |
| 2025-02-12 | 15.06 | 15.93 | 0.83 | 5.50% | 15.00 | 15.95 | 609872 | 94698.16 | 7.34% | 47.00 |
| 2025-02-11 | 15.54 | 15.10 | -0.43 | -2.77% | 15.02 | 15.60 | 365329 | 55418.76 | 4.40% | 4.00 |
| 2025-02-10 | 15.39 | 15.53 | 0.14 | 0.91% | 15.20 | 15.57 | 390713 | 60221.80 | 4.70% | 20.00 |
| 2025-02-07 | 15.05 | 15.39 | 0.43 | 2.87% | 14.97 | 15.67 | 540328 | 82934.95 | 6.51% | 10.00 |
| 2025-02-06 | 14.38 | 14.96 | 0.56 | 3.89% | 14.21 | 15.05 | 460907 | 68088.33 | 5.55% | 17.00 |
| 2025-02-05 | 14.10 | 14.40 | 0.42 | 3.00% | 14.04 | 14.53 | 482554 | 69105.67 | 5.81% | 5.00 |
| 2025-01-27 | 14.67 | 13.98 | -2.30 | -14.13% | 13.97 | 15.17 | 918200 | 132063.39 | 11.06% | 86.00 |
| 2025-01-24 | 16.20 | 16.28 | -0.05 | -0.31% | 16.15 | 16.44 | 392257 | 63965.02 | 4.72% | 5.00 |
| 2025-01-23 | 16.88 | 16.33 | -0.36 | -2.16% | 16.32 | 17.19 | 599257 | 100700.01 | 7.22% | 59.00 |
| 2025-01-22 | 16.26 | 16.69 | 0.23 | 1.40% | 16.16 | 17.24 | 707147 | 118907.12 | 8.52% | 4.00 |
| 2025-01-21 | 16.96 | 16.46 | -0.34 | -2.02% | 16.19 | 16.97 | 420821 | 69355.80 | 5.07% | 34.00 |
| 2025-01-20 | 16.50 | 16.80 | 0.50 | 3.07% | 16.49 | 17.25 | 643575 | 108677.44 | 7.75% | 33.00 |
| 2025-01-17 | 16.28 | 16.30 | -0.03 | -0.18% | 16.00 | 16.68 | 328456 | 53393.97 | 3.96% | 80.00 |
| 2025-01-16 | 16.37 | 16.33 | 0.12 | 0.74% | 16.18 | 16.96 | 419310 | 69244.59 | 5.05% | 20.00 |
| 2025-01-15 | 16.50 | 16.21 | -0.39 | -2.35% | 16.16 | 16.64 | 340716 | 55724.57 | 4.10% | 0.00 |
| 2025-01-14 | 15.75 | 16.60 | 0.92 | 5.87% | 15.66 | 16.66 | 490909 | 79794.73 | 5.91% | 27.00 |
| 2025-01-13 | 15.48 | 15.68 | -0.12 | -0.76% | 15.18 | 15.88 | 314752 | 48959.60 | 3.79% | 0.00 |
| 2025-01-10 | 16.65 | 15.80 | -1.00 | -5.95% | 15.80 | 16.93 | 454790 | 74228.27 | 5.48% | 0.00 |
| 2025-01-09 | 16.56 | 16.80 | 0.01 | 0.06% | 16.53 | 17.11 | 471602 | 79443.84 | 5.68% | 66.00 |
| 2025-01-08 | 17.02 | 16.79 | -0.50 | -2.89% | 16.19 | 17.18 | 630826 | 105218.25 | 7.60% | 0.00 |
| 2025-01-07 | 16.18 | 17.29 | 0.97 | 5.94% | 16.16 | 17.37 | 756655 | 128555.89 | 9.11% | 4.00 |
| 2025-01-06 | 15.90 | 16.32 | 0.47 | 2.97% | 15.50 | 16.49 | 580202 | 93382.61 | 6.99% | 52.00 |
| 2025-01-03 | 16.60 | 15.85 | -1.05 | -6.21% | 15.80 | 16.88 | 569626 | 92869.45 | 6.86% | 99.00 |
| 2025-01-02 | 16.00 | 16.90 | 0.76 | 4.71% | 15.58 | 18.43 | 913442 | 155251.59 | 11.00% | 43.00 |
| 2024-12-31 | 17.09 | 16.14 | -0.96 | -5.61% | 16.10 | 17.14 | 509150 | 83833.55 | 6.13% | 12.00 |
| 2024-12-30 | 17.55 | 17.10 | -0.43 | -2.45% | 16.88 | 17.58 | 477593 | 81606.98 | 5.75% | 11.00 |
| 2024-12-27 | 17.72 | 17.53 | -0.33 | -1.85% | 17.51 | 18.08 | 406818 | 72187.81 | 4.90% | 33.00 |
| 2024-12-26 | 18.05 | 17.86 | -0.15 | -0.83% | 17.83 | 18.40 | 414398 | 74869.49 | 4.99% | 56.00 |
| 2024-12-25 | 18.35 | 18.01 | 0.21 | 1.18% | 17.88 | 18.62 | 549577 | 100525.12 | 6.62% | 2.00 |
| 2024-12-24 | 17.58 | 17.80 | 0.14 | 0.79% | 17.41 | 18.02 | 292951 | 51781.66 | 3.53% | 30.00 |
| 2024-12-23 | 18.39 | 17.66 | -0.61 | -3.34% | 17.58 | 18.86 | 425580 | 76958.12 | 5.12% | 0.00 |
| 2024-12-20 | 18.30 | 18.27 | 0.60 | 3.40% | 18.10 | 18.75 | 545757 | 100439.55 | 6.57% | 24.00 |
| 2024-12-19 | 17.40 | 17.67 | -0.12 | -0.67% | 17.25 | 17.83 | 299989 | 52836.74 | 3.61% | 20.00 |
| 2024-12-18 | 18.00 | 17.79 | -0.08 | -0.45% | 17.64 | 18.08 | 289336 | 51589.48 | 3.48% | 5.00 |
| 2024-12-17 | 18.69 | 17.87 | -1.04 | -5.50% | 17.84 | 18.78 | 519740 | 94363.45 | 6.26% | 30.00 |
| 2024-12-16 | 19.14 | 18.91 | 0.19 | 1.01% | 18.75 | 19.38 | 543763 | 104004.34 | 6.55% | 81.00 |
| 2024-12-13 | 19.10 | 18.72 | -0.51 | -2.65% | 18.65 | 19.11 | 480639 | 90322.49 | 5.79% | 0.00 |
| 2024-12-12 | 19.21 | 19.23 | -0.01 | -0.05% | 19.02 | 19.40 | 407714 | 78361.54 | 4.91% | 5.00 |
| 2024-12-11 | 19.42 | 19.24 | -0.28 | -1.43% | 19.10 | 19.56 | 436654 | 84064.98 | 5.26% | 5.00 |
| 2024-12-10 | 20.68 | 19.52 | -0.39 | -1.96% | 19.50 | 20.89 | 901401 | 180159.12 | 10.85% | 25.00 |
| 2024-12-09 | 19.11 | 19.91 | 0.60 | 3.11% | 19.05 | 20.04 | 919658 | 180457.31 | 11.07% | 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。
