| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.53 | 4.58 | 0.06 | 1.33% | 4.52 | 4.64 | 568145 | 26030.50 | 2.97% | 50.00 |
| 2026-03-24 | 4.55 | 4.52 | 0.14 | 3.20% | 4.34 | 4.58 | 649090 | 28912.06 | 3.40% | 110.00 |
| 2026-03-23 | 4.67 | 4.38 | -0.43 | -8.94% | 4.34 | 4.69 | 1030846 | 46723.02 | 5.39% | 0.00 |
| 2026-03-20 | 5.08 | 4.81 | -0.25 | -4.94% | 4.79 | 5.10 | 885500 | 43566.78 | 4.63% | 5.00 |
| 2026-03-19 | 5.10 | 5.06 | -0.16 | -3.07% | 5.02 | 5.19 | 678402 | 34561.02 | 3.55% | 0.00 |
| 2026-03-18 | 5.07 | 5.22 | 0.19 | 3.78% | 5.06 | 5.28 | 893076 | 46292.99 | 4.67% | 10.00 |
| 2026-03-17 | 5.23 | 5.03 | -0.18 | -3.45% | 5.01 | 5.36 | 754345 | 38935.04 | 3.95% | 0.00 |
| 2026-03-16 | 5.28 | 5.21 | -0.07 | -1.33% | 5.08 | 5.32 | 945844 | 48914.34 | 4.95% | 0.00 |
| 2026-03-13 | 5.34 | 5.28 | -0.07 | -1.31% | 5.18 | 5.39 | 1154444 | 60980.56 | 6.04% | 30.00 |
| 2026-03-12 | 5.42 | 5.35 | -0.10 | -1.83% | 5.31 | 5.68 | 1512392 | 82428.72 | 7.91% | 10.00 |
| 2026-03-11 | 5.34 | 5.45 | 0.12 | 2.25% | 5.34 | 5.56 | 1555916 | 84969.87 | 8.14% | 10.00 |
| 2026-03-10 | 5.28 | 5.33 | 0.11 | 2.11% | 5.28 | 5.54 | 1251789 | 67175.77 | 6.55% | 91.00 |
| 2026-03-09 | 5.15 | 5.22 | 0.04 | 0.77% | 5.07 | 5.26 | 1510864 | 78295.69 | 7.91% | 3.00 |
| 2026-03-06 | 4.92 | 5.18 | 0.23 | 4.65% | 4.92 | 5.45 | 2143186 | 112325.72 | 11.22% | 77.00 |
| 2026-03-05 | 4.78 | 4.95 | 0.29 | 6.22% | 4.76 | 5.04 | 1223383 | 60246.21 | 6.40% | 75.00 |
| 2026-03-04 | 4.63 | 4.66 | -0.04 | -0.85% | 4.62 | 4.77 | 539202 | 25267.04 | 2.82% | 0.00 |
| 2026-03-03 | 4.95 | 4.70 | -0.24 | -4.86% | 4.68 | 4.97 | 947903 | 45544.01 | 4.96% | 0.00 |
| 2026-03-02 | 4.90 | 4.94 | -0.01 | -0.20% | 4.86 | 5.01 | 940895 | 46582.65 | 4.92% | 20.00 |
| 2026-02-27 | 4.94 | 4.95 | -0.09 | -1.79% | 4.90 | 5.00 | 966286 | 47694.51 | 5.06% | 43.00 |
| 2026-02-26 | 4.79 | 5.04 | 0.24 | 5.00% | 4.79 | 5.05 | 1953057 | 97136.40 | 10.22% | 68.00 |
| 2026-02-25 | 4.81 | 4.80 | -0.03 | -0.62% | 4.78 | 4.84 | 498691 | 23980.84 | 2.61% | 1.00 |
| 2026-02-24 | 4.75 | 4.83 | 0.16 | 3.43% | 4.70 | 4.88 | 736461 | 35423.85 | 3.85% | 0.00 |
| 2026-02-13 | 4.71 | 4.67 | -0.12 | -2.51% | 4.66 | 4.80 | 738496 | 34938.71 | 3.86% | 1.00 |
| 2026-02-12 | 4.72 | 4.79 | 0.22 | 4.81% | 4.71 | 4.87 | 1316200 | 63015.67 | 6.89% | 70.00 |
| 2026-02-11 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.65 | 425082 | 19524.37 | 2.22% | 0.00 |
| 2026-02-10 | 4.53 | 4.54 | 0.00 | 0.00% | 4.51 | 4.59 | 243672 | 11091.25 | 1.28% | 0.00 |
| 2026-02-09 | 4.54 | 4.54 | 0.08 | 1.79% | 4.51 | 4.59 | 300071 | 13658.07 | 1.57% | 0.00 |
| 2026-02-06 | 4.43 | 4.46 | 0.01 | 0.22% | 4.38 | 4.52 | 285132 | 12753.40 | 1.49% | 42.00 |
| 2026-02-05 | 4.54 | 4.45 | -0.12 | -2.63% | 4.44 | 4.59 | 404840 | 18172.49 | 2.12% | 55.00 |
| 2026-02-04 | 4.51 | 4.57 | 0.05 | 1.11% | 4.50 | 4.63 | 393825 | 18003.61 | 2.06% | 0.00 |
| 2026-02-03 | 4.50 | 4.52 | 0.07 | 1.57% | 4.44 | 4.53 | 294810 | 13258.71 | 1.54% | 200.00 |
| 2026-02-02 | 4.57 | 4.45 | -0.13 | -2.84% | 4.44 | 4.61 | 370221 | 16816.07 | 1.94% | 0.00 |
| 2026-01-30 | 4.58 | 4.58 | 0.00 | 0.00% | 4.48 | 4.64 | 391782 | 17880.94 | 2.05% | 0.00 |
| 2026-01-29 | 4.70 | 4.58 | -0.15 | -3.17% | 4.56 | 4.72 | 542918 | 25127.80 | 2.84% | 0.00 |
| 2026-01-28 | 4.69 | 4.73 | 0.02 | 0.42% | 4.60 | 4.80 | 587328 | 27679.27 | 3.07% | 0.00 |
| 2026-01-27 | 4.70 | 4.71 | 0.01 | 0.21% | 4.52 | 4.73 | 523515 | 24262.16 | 2.74% | 13.00 |
| 2026-01-26 | 4.75 | 4.70 | -0.07 | -1.47% | 4.66 | 4.82 | 461963 | 21829.54 | 2.42% | 22.00 |
| 2026-01-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.71 | 4.77 | 472901 | 22439.42 | 2.47% | 0.00 |
| 2026-01-22 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.76 | 438200 | 20653.05 | 2.29% | 320.00 |
| 2026-01-21 | 4.62 | 4.68 | 0.03 | 0.65% | 4.57 | 4.71 | 382181 | 17839.10 | 2.00% | 0.00 |
| 2026-01-20 | 4.69 | 4.65 | -0.04 | -0.85% | 4.60 | 4.71 | 393890 | 18261.04 | 2.06% | 0.00 |
| 2026-01-19 | 4.61 | 4.69 | 0.08 | 1.74% | 4.60 | 4.74 | 413861 | 19427.45 | 2.16% | 0.00 |
| 2026-01-16 | 4.63 | 4.61 | 0.01 | 0.22% | 4.60 | 4.71 | 394346 | 18288.86 | 2.06% | 0.00 |
| 2026-01-15 | 4.65 | 4.60 | -0.08 | -1.71% | 4.56 | 4.69 | 504135 | 23239.66 | 2.64% | 11.00 |
| 2026-01-14 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.76 | 732077 | 34410.20 | 3.83% | 0.00 |
| 2026-01-13 | 4.77 | 4.67 | -0.08 | -1.68% | 4.61 | 4.81 | 592616 | 27967.92 | 3.10% | 16.00 |
| 2026-01-12 | 4.71 | 4.75 | 0.03 | 0.64% | 4.69 | 4.76 | 640161 | 30271.21 | 3.35% | 0.00 |
| 2026-01-09 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.81 | 555696 | 26285.36 | 2.91% | 73.00 |
| 2026-01-08 | 4.70 | 4.67 | -0.05 | -1.06% | 4.64 | 4.71 | 456143 | 21353.96 | 2.39% | 10.00 |
| 2026-01-07 | 4.60 | 4.72 | 0.09 | 1.94% | 4.58 | 4.78 | 632848 | 29806.08 | 3.31% | 262.00 |
| 2026-01-06 | 4.57 | 4.63 | 0.04 | 0.87% | 4.56 | 4.65 | 444102 | 20474.74 | 2.32% | 75.00 |
| 2026-01-05 | 4.71 | 4.59 | -0.13 | -2.75% | 4.57 | 4.74 | 888627 | 41090.54 | 4.65% | 1374.00 |
| 2025-12-31 | 4.74 | 4.72 | -0.04 | -0.84% | 4.66 | 4.75 | 436609 | 20456.08 | 2.28% | 66.00 |
| 2025-12-30 | 4.72 | 4.76 | 0.00 | 0.00% | 4.71 | 4.78 | 606936 | 28798.51 | 3.17% | 1.00 |
| 2025-12-29 | 4.80 | 4.76 | -0.08 | -1.65% | 4.73 | 4.84 | 715729 | 34155.02 | 3.74% | 20.00 |
| 2025-12-26 | 4.88 | 4.84 | -0.08 | -1.63% | 4.71 | 4.93 | 1078370 | 51772.49 | 5.64% | 114.00 |
| 2025-12-25 | 4.57 | 4.92 | 0.34 | 7.42% | 4.54 | 4.93 | 1497302 | 71274.27 | 7.83% | 0.00 |
| 2025-12-24 | 4.60 | 4.58 | -0.02 | -0.43% | 4.55 | 4.64 | 655857 | 30138.93 | 3.43% | 100.00 |
| 2025-12-23 | 4.50 | 4.60 | 0.08 | 1.77% | 4.46 | 4.67 | 933367 | 42781.85 | 4.88% | 0.00 |
| 2025-12-22 | 4.53 | 4.52 | 0.02 | 0.44% | 4.46 | 4.55 | 570485 | 25716.00 | 2.98% | 0.00 |
| 2025-12-19 | 4.35 | 4.50 | 0.12 | 2.74% | 4.32 | 4.57 | 854260 | 38274.37 | 4.47% | 1.00 |
| 2025-12-18 | 4.41 | 4.38 | -0.02 | -0.45% | 4.34 | 4.54 | 926874 | 41072.00 | 4.85% | 1.00 |
| 2025-12-17 | 4.09 | 4.40 | 0.29 | 7.06% | 4.09 | 4.44 | 883072 | 37784.71 | 4.62% | 0.00 |
| 2025-12-16 | 4.24 | 4.11 | -0.08 | -1.91% | 4.05 | 4.27 | 521616 | 21533.39 | 2.73% | 10.00 |
| 2025-12-15 | 4.14 | 4.19 | 0.01 | 0.24% | 4.14 | 4.21 | 185204 | 7737.20 | 0.97% | 0.00 |
| 2025-12-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 222409 | 9291.05 | 1.16% | 0.00 |
| 2025-12-11 | 4.25 | 4.15 | -0.09 | -2.12% | 4.15 | 4.25 | 177800 | 7461.22 | 0.93% | 15.00 |
| 2025-12-10 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.25 | 191474 | 8075.99 | 1.00% | 0.00 |
| 2025-12-09 | 4.29 | 4.25 | -0.05 | -1.16% | 4.24 | 4.35 | 198736 | 8514.06 | 1.04% | 0.00 |
| 2025-12-08 | 4.28 | 4.30 | 0.04 | 0.94% | 4.27 | 4.32 | 262950 | 11301.16 | 1.38% | 0.00 |
| 2025-12-05 | 4.15 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 300126 | 12618.72 | 1.57% | 0.00 |
| 2025-12-04 | 4.16 | 4.15 | -0.01 | -0.24% | 4.10 | 4.18 | 231178 | 9583.59 | 1.21% | 0.00 |
| 2025-12-03 | 4.25 | 4.16 | -0.07 | -1.65% | 4.14 | 4.25 | 286461 | 11976.91 | 1.50% | 0.00 |
| 2025-12-02 | 4.26 | 4.23 | -0.05 | -1.17% | 4.21 | 4.27 | 232210 | 9816.14 | 1.21% | 0.00 |
| 2025-12-01 | 4.25 | 4.28 | 0.01 | 0.23% | 4.24 | 4.30 | 191281 | 8173.00 | 1.00% | 0.00 |
| 2025-11-28 | 4.21 | 4.27 | 0.06 | 1.43% | 4.20 | 4.28 | 196644 | 8357.81 | 1.03% | 13.00 |
| 2025-11-27 | 4.26 | 4.21 | -0.04 | -0.94% | 4.20 | 4.28 | 200965 | 8531.91 | 1.05% | 28.00 |
| 2025-11-26 | 4.30 | 4.25 | -0.06 | -1.39% | 4.23 | 4.32 | 231159 | 9875.74 | 1.21% | 0.00 |
| 2025-11-25 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.35 | 217923 | 9405.06 | 1.14% | 18.00 |
| 2025-11-24 | 4.22 | 4.25 | 0.05 | 1.19% | 4.18 | 4.28 | 220573 | 9324.54 | 1.15% | 0.00 |
南方泵业(300145)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。
