| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.87 | 13.23 | 0.29 | 2.24% | 12.84 | 13.48 | 33728 | 4463.00 | 3.85% | 0.00 |
| 2025-12-17 | 13.06 | 12.94 | -0.13 | -0.99% | 12.64 | 13.15 | 38135 | 4912.21 | 4.36% | 0.00 |
| 2025-12-16 | 13.49 | 13.07 | -0.50 | -3.68% | 12.96 | 13.50 | 39177 | 5164.00 | 4.47% | 0.00 |
| 2025-12-15 | 13.34 | 13.57 | 0.17 | 1.27% | 13.22 | 13.68 | 39224 | 5290.38 | 4.48% | 0.00 |
| 2025-12-12 | 13.94 | 13.40 | -0.32 | -2.33% | 13.29 | 14.05 | 47736 | 6522.62 | 5.45% | 0.00 |
| 2025-12-11 | 14.13 | 13.72 | -0.40 | -2.83% | 13.71 | 14.23 | 41751 | 5834.24 | 4.77% | 0.00 |
| 2025-12-10 | 14.25 | 14.12 | -0.07 | -0.49% | 13.98 | 14.32 | 35325 | 4999.26 | 4.03% | 0.00 |
| 2025-12-09 | 14.24 | 14.19 | -0.04 | -0.28% | 14.03 | 14.33 | 24035 | 3406.03 | 2.74% | 0.00 |
| 2025-12-08 | 14.14 | 14.23 | 0.17 | 1.21% | 13.86 | 14.32 | 33691 | 4774.20 | 3.85% | 0.00 |
| 2025-12-05 | 13.49 | 14.06 | 0.45 | 3.31% | 13.43 | 14.13 | 42691 | 5920.54 | 4.88% | 0.00 |
| 2025-12-04 | 13.70 | 13.61 | -0.09 | -0.66% | 13.40 | 13.76 | 29843 | 4048.54 | 3.41% | 0.00 |
| 2025-12-03 | 13.92 | 13.70 | -0.19 | -1.37% | 13.60 | 14.03 | 23765 | 3264.72 | 2.71% | 0.00 |
| 2025-12-02 | 13.94 | 13.89 | 0.07 | 0.51% | 13.62 | 14.06 | 37242 | 5150.51 | 4.25% | 0.00 |
| 2025-12-01 | 13.70 | 13.82 | 0.36 | 2.67% | 13.65 | 14.43 | 61159 | 8528.44 | 6.98% | 5.00 |
| 2025-11-28 | 13.13 | 13.46 | 0.27 | 2.05% | 13.00 | 13.49 | 24438 | 3242.72 | 2.79% | 0.00 |
| 2025-11-27 | 12.99 | 13.19 | 0.18 | 1.38% | 12.92 | 13.23 | 30362 | 3975.54 | 3.47% | 0.00 |
| 2025-11-26 | 13.42 | 13.01 | -0.29 | -2.18% | 12.99 | 13.53 | 33891 | 4498.57 | 3.87% | 0.00 |
| 2025-11-25 | 13.18 | 13.30 | 0.23 | 1.76% | 13.15 | 13.57 | 30460 | 4074.69 | 3.48% | 0.00 |
| 2025-11-24 | 13.00 | 13.07 | 0.45 | 3.57% | 12.78 | 13.23 | 52128 | 6791.24 | 5.95% | 0.00 |
| 2025-11-21 | 13.28 | 12.62 | -0.77 | -5.75% | 12.41 | 13.54 | 48153 | 6194.60 | 5.50% | 0.00 |
| 2025-11-20 | 13.48 | 13.39 | -0.05 | -0.37% | 13.11 | 13.70 | 36555 | 4886.24 | 4.17% | 0.00 |
| 2025-11-19 | 14.34 | 13.44 | -0.83 | -5.82% | 13.36 | 14.35 | 48988 | 6696.58 | 5.59% | 0.00 |
| 2025-11-18 | 14.45 | 14.27 | -0.11 | -0.76% | 14.17 | 14.45 | 25852 | 3687.56 | 2.95% | 0.00 |
| 2025-11-17 | 14.54 | 14.38 | 0.09 | 0.63% | 14.29 | 14.66 | 30463 | 4394.45 | 3.48% | 0.00 |
| 2025-11-14 | 14.07 | 14.29 | 0.25 | 1.78% | 13.91 | 14.50 | 40669 | 5813.90 | 4.64% | 0.00 |
| 2025-11-13 | 14.07 | 14.04 | -0.03 | -0.21% | 13.91 | 14.08 | 19327 | 2707.40 | 2.21% | 0.00 |
| 2025-11-12 | 14.08 | 14.07 | -0.01 | -0.07% | 13.97 | 14.16 | 25867 | 3638.64 | 2.95% | 0.00 |
| 2025-11-11 | 14.15 | 14.08 | -0.05 | -0.35% | 13.98 | 14.19 | 22887 | 3225.90 | 2.61% | 0.00 |
| 2025-11-10 | 14.32 | 14.13 | -0.01 | -0.07% | 14.05 | 14.45 | 22573 | 3200.35 | 2.58% | 0.00 |
| 2025-11-07 | 14.20 | 14.14 | 0.01 | 0.07% | 14.01 | 14.27 | 24376 | 3443.86 | 2.78% | 0.00 |
| 2025-11-06 | 14.10 | 14.13 | 0.10 | 0.71% | 13.85 | 14.18 | 28464 | 3997.94 | 3.25% | 0.00 |
| 2025-11-05 | 13.87 | 14.03 | 0.04 | 0.29% | 13.87 | 14.21 | 41592 | 5835.60 | 4.75% | 0.00 |
| 2025-11-04 | 14.07 | 13.99 | -0.12 | -0.85% | 13.90 | 14.24 | 45824 | 6434.50 | 5.23% | 0.00 |
| 2025-11-03 | 13.96 | 14.11 | 0.29 | 2.10% | 13.75 | 14.34 | 59475 | 8357.93 | 6.79% | 0.00 |
| 2025-10-31 | 13.92 | 13.82 | -0.17 | -1.22% | 13.72 | 14.15 | 68822 | 9546.87 | 7.86% | 0.00 |
| 2025-10-30 | 13.49 | 13.99 | 0.55 | 4.09% | 13.25 | 14.35 | 95753 | 13292.57 | 10.94% | 0.00 |
| 2025-10-29 | 13.77 | 13.44 | -0.25 | -1.83% | 13.30 | 13.77 | 26207 | 3521.41 | 2.99% | 0.00 |
| 2025-10-28 | 13.63 | 13.69 | 0.07 | 0.51% | 13.52 | 13.88 | 33212 | 4546.89 | 3.79% | 0.00 |
| 2025-10-27 | 13.63 | 13.62 | 0.07 | 0.52% | 13.38 | 13.74 | 37402 | 5091.27 | 4.27% | 0.00 |
| 2025-10-24 | 13.38 | 13.55 | 0.24 | 1.80% | 13.31 | 13.62 | 30988 | 4191.17 | 3.54% | 0.00 |
| 2025-10-23 | 13.29 | 13.31 | 0.05 | 0.38% | 13.04 | 13.32 | 22498 | 2970.01 | 2.57% | 0.00 |
| 2025-10-22 | 13.28 | 13.26 | 0.03 | 0.23% | 13.11 | 13.35 | 21732 | 2877.49 | 2.48% | 0.00 |
| 2025-10-21 | 13.05 | 13.23 | 0.24 | 1.85% | 12.81 | 13.26 | 27105 | 3557.70 | 3.10% | 0.00 |
| 2025-10-20 | 12.73 | 12.99 | 0.44 | 3.51% | 12.55 | 13.00 | 27549 | 3537.26 | 3.15% | 0.00 |
| 2025-10-17 | 12.85 | 12.55 | -0.24 | -1.88% | 12.51 | 12.96 | 18751 | 2380.29 | 2.14% | 0.00 |
| 2025-10-16 | 13.00 | 12.79 | -0.19 | -1.46% | 12.72 | 13.09 | 21767 | 2801.77 | 2.49% | 0.00 |
| 2025-10-15 | 12.92 | 12.98 | 0.02 | 0.15% | 12.79 | 13.09 | 23841 | 3090.82 | 2.72% | 0.00 |
| 2025-10-14 | 13.13 | 12.96 | -0.02 | -0.15% | 12.80 | 13.23 | 28812 | 3743.16 | 3.29% | 0.00 |
| 2025-10-13 | 12.15 | 12.98 | 0.04 | 0.31% | 11.81 | 13.00 | 44857 | 5657.96 | 5.12% | 0.00 |
| 2025-10-10 | 12.83 | 12.94 | 0.07 | 0.54% | 12.73 | 13.18 | 34293 | 4448.47 | 3.92% | 0.00 |
| 2025-10-09 | 13.17 | 12.87 | -0.19 | -1.45% | 12.84 | 13.38 | 35336 | 4622.79 | 4.04% | 0.00 |
| 2025-09-30 | 13.16 | 13.06 | -0.08 | -0.61% | 13.00 | 13.18 | 19554 | 2561.13 | 2.23% | 0.00 |
| 2025-09-29 | 13.01 | 13.14 | 0.20 | 1.55% | 12.68 | 13.20 | 30555 | 3981.54 | 3.49% | 0.00 |
| 2025-09-26 | 12.99 | 12.94 | -0.06 | -0.46% | 12.70 | 13.18 | 32615 | 4233.55 | 3.72% | 0.00 |
| 2025-09-25 | 13.13 | 13.00 | -0.12 | -0.91% | 12.85 | 13.29 | 37994 | 4972.57 | 4.34% | 0.00 |
| 2025-09-24 | 12.60 | 13.12 | 0.52 | 4.13% | 12.37 | 13.28 | 46906 | 6071.86 | 5.36% | 0.00 |
| 2025-09-23 | 12.72 | 12.60 | -0.08 | -0.63% | 11.91 | 12.78 | 50046 | 6153.88 | 5.72% | 0.00 |
| 2025-09-22 | 12.79 | 12.68 | -0.10 | -0.78% | 12.51 | 12.88 | 21196 | 2685.86 | 2.42% | 0.00 |
| 2025-09-19 | 12.96 | 12.78 | -0.16 | -1.24% | 12.56 | 13.07 | 32887 | 4195.75 | 3.76% | 0.00 |
| 2025-09-18 | 13.47 | 12.94 | -0.47 | -3.50% | 12.70 | 13.47 | 32582 | 4268.70 | 3.72% | 0.10 |
| 2025-09-17 | 13.39 | 13.41 | 0.02 | 0.15% | 13.25 | 13.55 | 20329 | 2727.27 | 2.32% | 0.00 |
| 2025-09-16 | 13.10 | 13.39 | 0.31 | 2.37% | 13.04 | 13.42 | 29881 | 3974.25 | 3.41% | 0.00 |
| 2025-09-15 | 13.00 | 13.08 | 0.04 | 0.31% | 12.90 | 13.13 | 21333 | 2782.19 | 2.44% | 0.00 |
| 2025-09-12 | 13.36 | 13.04 | -0.19 | -1.44% | 12.99 | 13.42 | 27784 | 3650.24 | 3.17% | 0.00 |
| 2025-09-11 | 13.05 | 13.23 | 0.11 | 0.84% | 12.88 | 13.27 | 20834 | 2730.12 | 2.38% | 0.00 |
| 2025-09-10 | 12.97 | 13.12 | 0.15 | 1.16% | 12.86 | 13.21 | 27895 | 3642.56 | 3.19% | 0.00 |
| 2025-09-09 | 13.14 | 12.97 | -0.19 | -1.44% | 12.83 | 13.29 | 31226 | 4063.57 | 3.57% | 0.00 |
| 2025-09-08 | 13.06 | 13.16 | 0.43 | 3.38% | 12.84 | 13.26 | 44172 | 5775.61 | 5.04% | 0.00 |
| 2025-09-05 | 12.45 | 12.73 | 0.30 | 2.41% | 12.30 | 12.75 | 27587 | 3479.34 | 3.15% | 0.00 |
| 2025-09-04 | 12.34 | 12.43 | 0.09 | 0.73% | 12.23 | 12.77 | 41811 | 5248.62 | 4.77% | 0.00 |
| 2025-09-03 | 12.68 | 12.34 | -0.34 | -2.68% | 12.26 | 12.92 | 30669 | 3853.93 | 3.50% | 0.00 |
| 2025-09-02 | 13.05 | 12.68 | -0.31 | -2.39% | 12.35 | 13.11 | 42508 | 5360.47 | 4.85% | 0.00 |
| 2025-09-01 | 12.70 | 12.99 | 0.35 | 2.77% | 12.65 | 13.35 | 63066 | 8205.53 | 7.20% | 0.00 |
| 2025-08-29 | 12.96 | 12.64 | -0.12 | -0.94% | 12.45 | 13.12 | 48718 | 6181.51 | 5.60% | 0.00 |
| 2025-08-28 | 13.06 | 12.76 | -0.23 | -1.77% | 12.27 | 13.35 | 66111 | 8443.14 | 7.60% | 0.00 |
| 2025-08-27 | 13.77 | 12.99 | -0.82 | -5.94% | 12.98 | 13.85 | 57750 | 7742.71 | 6.64% | 0.00 |
| 2025-08-26 | 13.74 | 13.81 | 0.12 | 0.88% | 13.54 | 13.93 | 37983 | 5240.96 | 4.37% | 0.00 |
| 2025-08-25 | 13.77 | 13.69 | -0.07 | -0.51% | 13.62 | 13.95 | 34457 | 4747.46 | 3.96% | 0.00 |
| 2025-08-22 | 13.79 | 13.76 | -0.09 | -0.65% | 13.60 | 13.91 | 31100 | 4267.16 | 3.57% | 0.00 |
| 2025-08-21 | 14.04 | 13.85 | -0.08 | -0.57% | 13.79 | 14.04 | 26519 | 3689.71 | 3.05% | 0.00 |
南华仪器(300417)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。
