| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.70 | 11.52 | -0.41 | -3.44% | 11.52 | 11.96 | 47723 | 5596.11 | 5.49% | 0.00 |
| 2025-05-22 | 12.30 | 11.93 | -0.47 | -3.79% | 11.91 | 12.50 | 54407 | 6621.58 | 6.25% | 0.00 |
| 2025-05-21 | 12.70 | 12.40 | -0.03 | -0.24% | 12.27 | 13.05 | 64176 | 8054.26 | 7.38% | 0.00 |
| 2025-05-20 | 11.98 | 12.43 | 0.39 | 3.24% | 11.95 | 12.47 | 58955 | 7233.00 | 6.78% | 0.00 |
| 2025-05-19 | 12.17 | 12.04 | 0.21 | 1.78% | 11.87 | 12.68 | 66118 | 8019.91 | 7.60% | 0.00 |
| 2025-05-16 | 11.73 | 11.83 | 0.10 | 0.85% | 11.67 | 11.88 | 14486 | 1713.45 | 1.67% | 0.00 |
| 2025-05-15 | 11.73 | 11.73 | 0.00 | 0.00% | 11.54 | 11.84 | 17709 | 2073.41 | 2.04% | 0.00 |
| 2025-05-14 | 11.80 | 11.73 | -0.09 | -0.76% | 11.66 | 11.92 | 24074 | 2820.31 | 2.77% | 0.00 |
| 2025-05-13 | 12.05 | 11.82 | -0.10 | -0.84% | 11.72 | 12.08 | 20379 | 2423.34 | 2.34% | 0.00 |
| 2025-05-12 | 11.86 | 11.92 | 0.12 | 1.02% | 11.78 | 12.04 | 19138 | 2276.50 | 2.20% | 0.00 |
| 2025-05-09 | 11.98 | 11.80 | -0.13 | -1.09% | 11.74 | 12.00 | 20000 | 2365.52 | 2.30% | 0.00 |
| 2025-05-08 | 11.71 | 11.93 | 0.25 | 2.14% | 11.60 | 11.98 | 24296 | 2883.91 | 2.79% | 0.00 |
| 2025-05-07 | 11.91 | 11.68 | 0.03 | 0.26% | 11.61 | 11.92 | 28865 | 3395.19 | 3.32% | 0.00 |
| 2025-05-06 | 11.46 | 11.65 | 0.44 | 3.93% | 11.27 | 11.73 | 36828 | 4255.78 | 4.23% | 2.00 |
| 2025-04-30 | 11.16 | 11.21 | 0.17 | 1.54% | 11.05 | 11.35 | 27887 | 3130.03 | 3.21% | 0.00 |
| 2025-04-29 | 10.90 | 11.04 | 0.24 | 2.22% | 10.72 | 11.13 | 27773 | 3060.90 | 3.19% | 0.00 |
| 2025-04-28 | 11.12 | 10.80 | -0.35 | -3.14% | 10.66 | 11.15 | 28613 | 3097.50 | 3.29% | 0.00 |
| 2025-04-25 | 11.12 | 11.15 | 0.16 | 1.46% | 10.93 | 11.28 | 30966 | 3451.73 | 3.56% | 0.00 |
| 2025-04-24 | 10.92 | 10.99 | -0.04 | -0.36% | 10.70 | 11.21 | 36040 | 3960.87 | 4.14% | 0.00 |
| 2025-04-23 | 10.72 | 11.03 | 0.27 | 2.51% | 10.71 | 11.20 | 35138 | 3851.82 | 4.04% | 0.00 |
| 2025-04-22 | 10.74 | 10.76 | 0.00 | 0.00% | 10.57 | 10.83 | 21979 | 2345.80 | 2.53% | 0.00 |
| 2025-04-21 | 10.67 | 10.76 | 0.19 | 1.80% | 10.45 | 10.88 | 22638 | 2425.04 | 2.61% | 0.00 |
| 2025-04-18 | 10.59 | 10.57 | -0.01 | -0.09% | 10.32 | 10.64 | 16592 | 1741.12 | 1.91% | 0.00 |
| 2025-04-17 | 10.46 | 10.58 | 0.08 | 0.76% | 10.41 | 10.72 | 18501 | 1965.51 | 2.13% | 0.00 |
| 2025-04-16 | 10.63 | 10.50 | -0.22 | -2.05% | 10.23 | 10.98 | 25096 | 2637.00 | 2.89% | 0.00 |
| 2025-04-15 | 10.62 | 10.72 | 0.14 | 1.32% | 10.53 | 10.77 | 16977 | 1806.85 | 1.95% | 0.00 |
| 2025-04-14 | 10.41 | 10.58 | 0.26 | 2.52% | 10.40 | 10.69 | 21416 | 2268.42 | 2.46% | 0.00 |
| 2025-04-11 | 10.32 | 10.32 | -0.04 | -0.39% | 10.19 | 10.67 | 24230 | 2524.80 | 2.79% | 0.00 |
| 2025-04-10 | 10.18 | 10.36 | 0.39 | 3.91% | 10.07 | 10.56 | 33030 | 3436.13 | 3.80% | 0.00 |
| 2025-04-09 | 9.33 | 9.97 | 0.46 | 4.84% | 8.51 | 10.10 | 48440 | 4525.22 | 5.58% | 0.00 |
| 2025-04-08 | 9.30 | 9.51 | 0.40 | 4.39% | 9.25 | 9.94 | 39460 | 3765.68 | 4.54% | 0.00 |
| 2025-04-07 | 10.50 | 9.11 | -2.07 | -18.52% | 8.95 | 10.58 | 47844 | 4596.99 | 5.51% | 0.00 |
| 2025-04-03 | 11.23 | 11.18 | -0.05 | -0.45% | 10.98 | 11.28 | 19353 | 2157.49 | 2.23% | 0.00 |
| 2025-04-02 | 11.21 | 11.23 | 0.01 | 0.09% | 11.13 | 11.42 | 15861 | 1790.32 | 1.83% | 0.00 |
| 2025-04-01 | 11.03 | 11.22 | 0.26 | 2.37% | 11.03 | 11.44 | 25032 | 2823.68 | 2.88% | 0.00 |
| 2025-03-31 | 11.03 | 10.96 | -0.12 | -1.08% | 10.71 | 11.07 | 25367 | 2756.37 | 2.92% | 0.00 |
| 2025-03-28 | 11.39 | 11.08 | -0.26 | -2.29% | 11.07 | 11.46 | 24279 | 2719.15 | 2.79% | 0.00 |
| 2025-03-27 | 11.51 | 11.34 | -0.16 | -1.39% | 11.10 | 11.55 | 24673 | 2794.79 | 2.84% | 0.00 |
| 2025-03-26 | 11.24 | 11.50 | 0.27 | 2.40% | 11.17 | 11.66 | 29285 | 3370.57 | 3.37% | 0.00 |
| 2025-03-25 | 11.39 | 11.23 | -0.11 | -0.97% | 11.04 | 11.39 | 27068 | 3032.34 | 3.12% | 0.00 |
| 2025-03-24 | 12.08 | 11.34 | -0.80 | -6.59% | 11.06 | 12.27 | 57307 | 6602.60 | 6.60% | 0.00 |
| 2025-03-21 | 12.60 | 12.14 | -0.43 | -3.42% | 12.07 | 12.60 | 33926 | 4156.92 | 3.90% | 0.00 |
| 2025-03-20 | 12.60 | 12.57 | -0.09 | -0.71% | 12.39 | 12.75 | 31826 | 3998.12 | 3.66% | 0.00 |
| 2025-03-19 | 12.50 | 12.66 | 0.17 | 1.36% | 12.36 | 12.94 | 54788 | 6955.68 | 6.31% | 0.00 |
| 2025-03-18 | 12.41 | 12.49 | 0.11 | 0.89% | 12.30 | 12.51 | 35402 | 4393.92 | 4.07% | 0.00 |
| 2025-03-17 | 12.21 | 12.38 | 0.28 | 2.31% | 12.08 | 12.40 | 35447 | 4349.58 | 4.08% | 0.00 |
| 2025-03-14 | 11.83 | 12.10 | 0.28 | 2.37% | 11.67 | 12.11 | 40928 | 4875.70 | 4.71% | 0.00 |
| 2025-03-13 | 12.13 | 11.82 | -0.33 | -2.72% | 11.66 | 12.18 | 36495 | 4312.82 | 4.20% | 0.00 |
| 2025-03-12 | 12.15 | 12.15 | 0.02 | 0.16% | 12.06 | 12.23 | 27370 | 3322.58 | 3.15% | 0.00 |
| 2025-03-11 | 12.20 | 12.13 | 0.00 | 0.00% | 11.86 | 12.20 | 27569 | 3313.91 | 3.17% | 0.00 |
| 2025-03-10 | 12.01 | 12.13 | 0.13 | 1.08% | 11.97 | 12.23 | 34089 | 4121.74 | 3.92% | 0.00 |
| 2025-03-07 | 12.54 | 12.00 | -0.58 | -4.61% | 11.86 | 12.60 | 69910 | 8532.24 | 8.05% | 0.00 |
| 2025-03-06 | 12.39 | 12.58 | 0.23 | 1.86% | 12.23 | 12.71 | 34901 | 4387.54 | 4.02% | 0.00 |
| 2025-03-05 | 12.40 | 12.35 | -0.05 | -0.40% | 12.11 | 12.48 | 29037 | 3552.27 | 3.34% | 0.00 |
| 2025-03-04 | 12.03 | 12.40 | 0.37 | 3.08% | 11.94 | 12.45 | 28946 | 3548.83 | 3.33% | 0.00 |
| 2025-03-03 | 12.02 | 12.03 | 0.02 | 0.17% | 11.90 | 12.38 | 33774 | 4114.64 | 3.89% | 0.00 |
| 2025-02-28 | 12.72 | 12.01 | -0.80 | -6.25% | 11.94 | 12.81 | 50817 | 6263.18 | 5.85% | 0.00 |
| 2025-02-27 | 13.10 | 12.81 | -0.34 | -2.59% | 12.60 | 13.25 | 59920 | 7674.17 | 6.90% | 6.00 |
| 2025-02-26 | 12.83 | 13.15 | 0.31 | 2.41% | 12.69 | 13.36 | 78324 | 10216.51 | 9.01% | 66.00 |
| 2025-02-25 | 12.68 | 12.84 | -0.02 | -0.16% | 12.60 | 12.96 | 47090 | 6026.73 | 5.42% | 0.00 |
| 2025-02-24 | 13.06 | 12.86 | -0.26 | -1.98% | 12.68 | 13.11 | 44684 | 5729.71 | 5.14% | 0.00 |
| 2025-02-21 | 12.88 | 13.12 | 0.23 | 1.78% | 12.76 | 13.12 | 57318 | 7441.69 | 6.60% | 0.00 |
| 2025-02-20 | 12.84 | 12.89 | 0.00 | 0.00% | 12.70 | 13.03 | 41092 | 5285.00 | 4.73% | 0.00 |
| 2025-02-19 | 12.38 | 12.89 | 0.59 | 4.80% | 12.29 | 13.25 | 54004 | 6928.92 | 6.22% | 0.00 |
| 2025-02-18 | 12.68 | 12.30 | -0.37 | -2.92% | 12.25 | 12.87 | 39700 | 5004.11 | 4.57% | 0.00 |
| 2025-02-17 | 12.45 | 12.67 | 0.21 | 1.69% | 12.40 | 12.84 | 37086 | 4686.93 | 4.27% | 0.00 |
| 2025-02-14 | 12.49 | 12.46 | -0.01 | -0.08% | 12.35 | 12.56 | 25219 | 3139.87 | 2.90% | 0.00 |
| 2025-02-13 | 12.87 | 12.47 | -0.40 | -3.11% | 12.40 | 12.87 | 41350 | 5192.27 | 4.76% | 0.00 |
| 2025-02-12 | 12.79 | 12.87 | 0.15 | 1.18% | 12.66 | 13.01 | 45493 | 5823.32 | 5.24% | 0.00 |
| 2025-02-11 | 12.73 | 12.72 | 0.02 | 0.16% | 12.60 | 12.92 | 47301 | 6033.75 | 5.44% | 0.00 |
| 2025-02-10 | 12.35 | 12.70 | 0.35 | 2.83% | 12.25 | 12.85 | 58156 | 7298.49 | 6.69% | 0.00 |
| 2025-02-07 | 12.50 | 12.35 | -0.09 | -0.72% | 12.17 | 12.78 | 67566 | 8444.73 | 7.78% | 0.00 |
| 2025-02-06 | 12.02 | 12.44 | 0.68 | 5.78% | 11.81 | 12.88 | 78125 | 9693.02 | 8.99% | 0.00 |
| 2025-02-05 | 11.32 | 11.76 | 0.60 | 5.38% | 11.22 | 11.88 | 46761 | 5408.95 | 5.38% | 0.00 |
| 2025-01-27 | 11.45 | 11.16 | -0.06 | -0.53% | 11.01 | 11.48 | 34361 | 3865.64 | 3.95% | 0.00 |
| 2025-01-24 | 11.06 | 11.22 | 0.17 | 1.54% | 10.88 | 11.26 | 30608 | 3384.29 | 3.52% | 0.00 |
| 2025-01-23 | 11.15 | 11.05 | 0.02 | 0.18% | 11.02 | 11.47 | 31657 | 3567.01 | 3.64% | 0.00 |
| 2025-01-22 | 11.20 | 11.03 | -0.17 | -1.52% | 10.96 | 11.22 | 20766 | 2304.79 | 2.39% | 0.00 |
| 2025-01-21 | 11.38 | 11.20 | -0.21 | -1.84% | 11.11 | 11.50 | 27515 | 3092.70 | 3.17% | 0.00 |
| 2025-01-20 | 11.26 | 11.41 | 0.27 | 2.42% | 10.92 | 11.47 | 29676 | 3362.93 | 3.42% | 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。
