| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 19.04 | 19.28 | 0.09 | 0.47% | 19.02 | 19.55 | 12541 | 2424.26 | 0.80% | 0.00 |
| 2025-04-10 | 19.43 | 19.19 | 0.20 | 1.05% | 19.19 | 19.62 | 15855 | 3078.79 | 1.01% | 0.00 |
| 2025-04-09 | 18.53 | 18.99 | 0.30 | 1.61% | 17.72 | 19.15 | 19237 | 3549.29 | 1.23% | 0.00 |
| 2025-04-08 | 18.38 | 18.69 | 0.44 | 2.41% | 18.20 | 19.03 | 17484 | 3264.70 | 1.12% | 0.00 |
| 2025-04-07 | 20.75 | 18.25 | -3.30 | -15.31% | 17.50 | 20.81 | 30877 | 5888.03 | 1.97% | 0.00 |
| 2025-04-03 | 21.45 | 21.55 | 0.05 | 0.23% | 21.27 | 21.70 | 9508 | 2045.79 | 0.61% | 0.00 |
| 2025-04-02 | 21.51 | 21.50 | -0.13 | -0.60% | 21.45 | 21.80 | 10919 | 2361.83 | 0.70% | 0.00 |
| 2025-04-01 | 21.05 | 21.63 | 0.62 | 2.95% | 21.00 | 21.80 | 18213 | 3925.57 | 1.16% | 0.00 |
| 2025-03-31 | 21.00 | 21.01 | -0.08 | -0.38% | 20.59 | 21.10 | 12415 | 2586.54 | 0.79% | 0.00 |
| 2025-03-28 | 21.91 | 21.09 | -0.92 | -4.18% | 21.08 | 22.00 | 20231 | 4326.65 | 1.29% | 0.00 |
| 2025-03-27 | 21.88 | 22.01 | 0.01 | 0.05% | 21.62 | 22.11 | 14723 | 3226.97 | 0.94% | 0.00 |
| 2025-03-26 | 21.68 | 22.00 | 0.43 | 1.99% | 21.50 | 22.02 | 14254 | 3118.67 | 0.91% | 0.00 |
| 2025-03-25 | 21.26 | 21.57 | 0.31 | 1.46% | 21.07 | 21.57 | 13246 | 2831.27 | 0.85% | 0.00 |
| 2025-03-24 | 21.41 | 21.26 | -0.25 | -1.16% | 20.86 | 21.73 | 12106 | 2573.56 | 0.77% | 0.00 |
| 2025-03-21 | 21.74 | 21.51 | -0.23 | -1.06% | 21.48 | 21.92 | 9611 | 2078.90 | 0.61% | 0.00 |
| 2025-03-20 | 21.80 | 21.74 | -0.09 | -0.41% | 21.66 | 21.99 | 9839 | 2145.75 | 0.63% | 0.00 |
| 2025-03-19 | 21.95 | 21.83 | -0.22 | -1.00% | 21.71 | 22.11 | 10744 | 2347.28 | 0.69% | 0.00 |
| 2025-03-18 | 21.92 | 22.05 | 0.13 | 0.59% | 21.80 | 22.14 | 11705 | 2571.80 | 0.75% | 0.00 |
| 2025-03-17 | 21.65 | 21.92 | 0.38 | 1.76% | 21.48 | 21.99 | 17217 | 3750.10 | 1.10% | 0.00 |
| 2025-03-14 | 21.30 | 21.54 | 0.28 | 1.32% | 21.03 | 21.56 | 16457 | 3504.15 | 1.05% | 0.00 |
| 2025-03-13 | 21.57 | 21.26 | -0.22 | -1.02% | 21.20 | 21.65 | 12414 | 2643.29 | 0.79% | 0.00 |
| 2025-03-12 | 21.60 | 21.48 | -0.09 | -0.42% | 21.45 | 21.73 | 6767 | 1457.79 | 0.43% | 0.00 |
| 2025-03-11 | 21.36 | 21.57 | -0.05 | -0.23% | 21.23 | 21.58 | 7192 | 1540.86 | 0.46% | 0.00 |
| 2025-03-10 | 21.55 | 21.62 | 0.01 | 0.05% | 21.51 | 21.79 | 7084 | 1533.62 | 0.45% | 0.00 |
| 2025-03-07 | 21.65 | 21.61 | -0.15 | -0.69% | 21.50 | 21.80 | 9125 | 1976.41 | 0.58% | 0.00 |
| 2025-03-06 | 21.52 | 21.76 | 0.27 | 1.26% | 21.46 | 21.79 | 12686 | 2747.60 | 0.81% | 0.00 |
| 2025-03-05 | 21.57 | 21.49 | -0.10 | -0.46% | 21.21 | 21.60 | 8116 | 1734.90 | 0.52% | 0.00 |
| 2025-03-04 | 21.36 | 21.59 | 0.36 | 1.70% | 21.11 | 21.66 | 10894 | 2329.82 | 0.70% | 0.00 |
| 2025-03-03 | 21.09 | 21.23 | 0.17 | 0.81% | 21.00 | 21.39 | 12324 | 2615.17 | 0.79% | 0.00 |
| 2025-02-28 | 21.10 | 21.06 | -0.15 | -0.71% | 20.72 | 21.27 | 16832 | 3537.95 | 1.08% | 0.00 |
| 2025-02-27 | 21.47 | 21.21 | -0.21 | -0.98% | 20.81 | 21.50 | 16883 | 3558.28 | 1.08% | 0.00 |
| 2025-02-26 | 21.58 | 21.42 | -0.08 | -0.37% | 21.26 | 21.99 | 23710 | 5135.20 | 1.52% | 0.00 |
| 2025-02-25 | 20.95 | 21.50 | 0.37 | 1.75% | 20.87 | 21.75 | 24033 | 5138.56 | 1.54% | 0.00 |
| 2025-02-24 | 20.74 | 21.13 | 0.37 | 1.78% | 20.69 | 21.31 | 15144 | 3177.31 | 0.97% | 0.00 |
| 2025-02-21 | 20.81 | 20.76 | 0.09 | 0.44% | 20.46 | 20.86 | 9892 | 2047.03 | 0.63% | 0.00 |
| 2025-02-20 | 20.50 | 20.67 | 0.11 | 0.54% | 20.48 | 20.85 | 7449 | 1540.69 | 0.48% | 0.00 |
| 2025-02-19 | 20.20 | 20.56 | 0.36 | 1.78% | 20.20 | 20.61 | 8071 | 1648.25 | 0.52% | 0.00 |
| 2025-02-18 | 20.72 | 20.20 | -0.53 | -2.56% | 20.10 | 20.78 | 9104 | 1861.43 | 0.58% | 0.00 |
| 2025-02-17 | 20.40 | 20.73 | 0.24 | 1.17% | 20.40 | 20.81 | 12590 | 2600.72 | 0.80% | 0.00 |
| 2025-02-14 | 20.45 | 20.49 | 0.05 | 0.24% | 20.36 | 20.63 | 7415 | 1519.17 | 0.47% | 0.00 |
| 2025-02-13 | 20.85 | 20.44 | -0.34 | -1.64% | 20.44 | 20.85 | 9245 | 1901.78 | 0.59% | 0.00 |
| 2025-02-12 | 20.51 | 20.78 | 0.00 | 0.00% | 20.51 | 20.88 | 9418 | 1953.95 | 0.60% | 0.00 |
| 2025-02-11 | 20.60 | 20.78 | 0.03 | 0.14% | 20.56 | 20.87 | 9878 | 2044.95 | 0.63% | 0.00 |
| 2025-02-10 | 20.62 | 20.75 | 0.08 | 0.39% | 20.59 | 20.84 | 10502 | 2173.31 | 0.67% | 0.00 |
| 2025-02-07 | 20.51 | 20.67 | 0.20 | 0.98% | 20.40 | 20.73 | 13304 | 2739.15 | 0.85% | 0.00 |
| 2025-02-06 | 20.30 | 20.47 | 0.22 | 1.09% | 20.13 | 20.47 | 10698 | 2178.09 | 0.68% | 0.00 |
| 2025-02-05 | 20.28 | 20.25 | 0.03 | 0.15% | 20.13 | 20.44 | 7469 | 1513.32 | 0.48% | 0.00 |
| 2025-01-27 | 20.32 | 20.22 | 0.01 | 0.05% | 20.20 | 20.58 | 8962 | 1825.36 | 0.57% | 0.00 |
| 2025-01-24 | 20.18 | 20.21 | 0.06 | 0.30% | 20.01 | 20.27 | 6855 | 1379.88 | 0.44% | 0.00 |
| 2025-01-23 | 20.19 | 20.15 | 0.15 | 0.75% | 20.10 | 20.47 | 10344 | 2101.95 | 0.66% | 0.00 |
| 2025-01-22 | 20.45 | 20.00 | -0.35 | -1.72% | 19.95 | 20.45 | 6419 | 1287.53 | 0.41% | 0.00 |
| 2025-01-21 | 20.54 | 20.35 | -0.01 | -0.05% | 20.10 | 20.54 | 4926 | 996.69 | 0.31% | 0.00 |
| 2025-01-20 | 20.38 | 20.36 | 0.20 | 0.99% | 20.18 | 20.59 | 6177 | 1260.69 | 0.39% | 0.00 |
| 2025-01-17 | 20.10 | 20.16 | -0.03 | -0.15% | 19.90 | 20.34 | 5907 | 1188.87 | 0.38% | 0.00 |
| 2025-01-16 | 20.29 | 20.19 | 0.13 | 0.65% | 20.06 | 20.38 | 7512 | 1521.61 | 0.48% | 0.00 |
| 2025-01-15 | 19.97 | 20.06 | 0.09 | 0.45% | 19.91 | 20.28 | 8160 | 1641.06 | 0.52% | 0.00 |
| 2025-01-14 | 19.59 | 19.97 | 0.53 | 2.73% | 19.46 | 19.98 | 8079 | 1600.24 | 0.52% | 0.00 |
| 2025-01-13 | 19.81 | 19.44 | -0.25 | -1.27% | 19.16 | 19.83 | 7590 | 1472.04 | 0.49% | 0.00 |
| 2025-01-10 | 19.99 | 19.69 | -0.32 | -1.60% | 19.69 | 20.12 | 6150 | 1221.29 | 0.39% | 0.00 |
| 2025-01-09 | 20.48 | 20.01 | -0.19 | -0.94% | 19.90 | 20.48 | 5975 | 1200.89 | 0.38% | 0.00 |
| 2025-01-08 | 20.21 | 20.20 | -0.02 | -0.10% | 19.74 | 20.58 | 6670 | 1346.43 | 0.43% | 0.00 |
| 2025-01-07 | 20.15 | 20.22 | 0.22 | 1.10% | 19.77 | 20.22 | 6677 | 1336.34 | 0.43% | 0.00 |
| 2025-01-06 | 19.75 | 20.00 | 0.24 | 1.21% | 19.18 | 20.14 | 8303 | 1643.32 | 0.53% | 0.00 |
| 2025-01-03 | 20.48 | 19.76 | -0.59 | -2.90% | 19.70 | 20.66 | 12230 | 2461.90 | 0.78% | 0.00 |
| 2025-01-02 | 20.85 | 20.35 | -0.62 | -2.96% | 20.23 | 21.15 | 9425 | 1952.00 | 0.60% | 0.00 |
| 2024-12-31 | 21.46 | 20.97 | -0.38 | -1.78% | 20.92 | 21.65 | 8893 | 1892.84 | 0.57% | 0.00 |
| 2024-12-30 | 21.42 | 21.35 | -0.07 | -0.33% | 21.08 | 21.58 | 6544 | 1396.47 | 0.42% | 0.00 |
| 2024-12-27 | 21.22 | 21.42 | 0.20 | 0.94% | 21.16 | 21.61 | 6462 | 1385.47 | 0.41% | 0.00 |
| 2024-12-26 | 20.96 | 21.22 | 0.26 | 1.24% | 20.90 | 21.45 | 6522 | 1388.16 | 0.42% | 0.00 |
| 2024-12-25 | 21.51 | 20.96 | -0.51 | -2.38% | 20.78 | 21.55 | 10265 | 2159.51 | 0.66% | 0.00 |
| 2024-12-24 | 21.36 | 21.47 | 0.12 | 0.56% | 21.25 | 21.72 | 7906 | 1699.43 | 0.51% | 0.00 |
| 2024-12-23 | 22.05 | 21.35 | -0.74 | -3.35% | 21.30 | 22.11 | 12061 | 2606.95 | 0.77% | 0.00 |
| 2024-12-20 | 21.98 | 22.09 | 0.23 | 1.05% | 21.60 | 22.34 | 8621 | 1907.77 | 0.55% | 0.00 |
| 2024-12-19 | 21.98 | 21.86 | -0.32 | -1.44% | 21.60 | 22.25 | 10245 | 2237.95 | 0.66% | 0.00 |
| 2024-12-18 | 22.00 | 22.18 | 0.37 | 1.70% | 21.55 | 22.41 | 10740 | 2366.89 | 0.69% | 0.00 |
| 2024-12-17 | 22.50 | 21.81 | -0.74 | -3.28% | 21.57 | 22.86 | 16779 | 3688.67 | 1.07% | 0.00 |
| 2024-12-16 | 22.44 | 22.55 | 0.19 | 0.85% | 22.43 | 23.10 | 17172 | 3906.98 | 1.10% | 0.00 |
| 2024-12-13 | 23.07 | 22.36 | -0.69 | -2.99% | 22.34 | 23.07 | 18431 | 4173.90 | 1.18% | 0.00 |
| 2024-12-12 | 22.93 | 23.05 | 0.12 | 0.52% | 22.78 | 23.08 | 11844 | 2717.96 | 0.76% | 0.00 |
| 2024-12-11 | 22.84 | 22.93 | 0.09 | 0.39% | 22.71 | 23.04 | 10936 | 2503.73 | 0.70% | 0.00 |
南大环境(300864)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。
