| 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 | 14.81 | 15.68 | 0.56 | 3.70% | 14.81 | 16.56 | 315933 | 50130.27 | 7.27% | 4.00 |
| 2025-04-10 | 14.78 | 15.12 | 1.16 | 8.31% | 14.78 | 16.35 | 370357 | 57478.14 | 8.52% | 17.00 |
| 2025-04-09 | 13.00 | 13.96 | 0.58 | 4.33% | 11.94 | 14.23 | 282491 | 37473.45 | 6.50% | 37.00 |
| 2025-04-08 | 13.49 | 13.38 | 0.01 | 0.07% | 12.89 | 13.94 | 206599 | 27679.14 | 4.75% | 0.00 |
| 2025-04-07 | 15.01 | 13.37 | -3.34 | -19.99% | 13.37 | 15.37 | 186702 | 26329.38 | 4.29% | 1.00 |
| 2025-04-03 | 16.92 | 16.71 | -0.52 | -3.02% | 16.58 | 17.56 | 143803 | 24348.60 | 3.31% | 5.00 |
| 2025-04-02 | 17.06 | 17.23 | 0.24 | 1.41% | 17.06 | 17.59 | 117010 | 20258.98 | 2.69% | 7.00 |
| 2025-04-01 | 17.61 | 16.99 | -0.51 | -2.91% | 16.96 | 17.67 | 161296 | 27778.53 | 3.72% | 43.00 |
| 2025-03-31 | 17.84 | 17.50 | -0.50 | -2.78% | 16.66 | 17.95 | 225877 | 38697.01 | 5.21% | 7.00 |
| 2025-03-28 | 18.10 | 18.00 | -0.15 | -0.83% | 17.69 | 18.80 | 216686 | 39378.75 | 4.99% | 2.00 |
| 2025-03-27 | 18.87 | 18.15 | -0.75 | -3.97% | 18.00 | 19.20 | 209286 | 38774.54 | 4.82% | 7.00 |
| 2025-03-26 | 18.25 | 18.90 | 0.65 | 3.56% | 18.20 | 19.35 | 255645 | 48194.95 | 5.89% | 42.00 |
| 2025-03-25 | 19.95 | 18.25 | -1.84 | -9.16% | 18.12 | 20.38 | 328276 | 62109.11 | 7.57% | 17.00 |
| 2025-03-24 | 20.72 | 20.09 | -0.22 | -1.08% | 19.50 | 20.86 | 326581 | 65744.80 | 7.64% | 34.00 |
| 2025-03-21 | 21.61 | 20.31 | -1.74 | -7.89% | 19.80 | 21.61 | 480926 | 98676.23 | 11.25% | 0.00 |
| 2025-03-20 | 23.00 | 22.05 | -0.05 | -0.23% | 21.15 | 23.13 | 545603 | 120474.27 | 12.76% | 79.00 |
| 2025-03-19 | 21.79 | 22.10 | 0.76 | 3.56% | 20.71 | 22.32 | 613825 | 132060.73 | 14.51% | 60.00 |
| 2025-03-18 | 19.00 | 21.34 | 3.56 | 20.02% | 18.99 | 21.34 | 602434 | 120635.41 | 14.24% | 0.00 |
| 2025-03-17 | 16.82 | 17.78 | 0.93 | 5.52% | 16.73 | 17.85 | 297612 | 51594.76 | 7.22% | 10.00 |
| 2025-03-14 | 15.99 | 16.85 | 0.86 | 5.38% | 15.68 | 16.92 | 267213 | 43761.56 | 6.48% | 11.00 |
| 2025-03-13 | 17.46 | 15.99 | -1.64 | -9.30% | 15.65 | 17.47 | 373522 | 60798.91 | 9.06% | 7.00 |
| 2025-03-12 | 17.88 | 17.63 | -0.27 | -1.51% | 17.50 | 18.00 | 175138 | 31034.80 | 4.25% | 24.00 |
| 2025-03-11 | 17.51 | 17.90 | -0.07 | -0.39% | 17.40 | 18.17 | 189056 | 33526.45 | 4.59% | 18.00 |
| 2025-03-10 | 18.21 | 17.97 | -0.34 | -1.86% | 17.59 | 18.50 | 226803 | 40654.71 | 5.72% | 0.00 |
| 2025-03-07 | 18.55 | 18.31 | -0.60 | -3.17% | 18.06 | 19.14 | 306084 | 57019.55 | 7.71% | 0.00 |
| 2025-03-06 | 18.60 | 18.91 | 0.31 | 1.67% | 18.40 | 19.86 | 388865 | 74604.50 | 9.80% | 0.00 |
| 2025-03-05 | 18.36 | 18.60 | 0.05 | 0.27% | 17.69 | 18.85 | 298092 | 54551.16 | 7.51% | 0.00 |
| 2025-03-04 | 17.66 | 18.55 | 0.69 | 3.86% | 17.66 | 19.21 | 286679 | 53307.42 | 7.23% | 5.00 |
| 2025-03-03 | 18.06 | 17.86 | -0.29 | -1.60% | 17.40 | 18.69 | 309403 | 55580.52 | 7.80% | 0.00 |
| 2025-02-28 | 20.56 | 18.15 | -2.52 | -12.19% | 17.78 | 20.78 | 366157 | 68525.18 | 9.59% | 7.00 |
| 2025-02-27 | 21.02 | 20.67 | -0.33 | -1.57% | 19.68 | 21.35 | 404010 | 82406.23 | 10.58% | 111.00 |
| 2025-02-26 | 20.79 | 21.00 | 0.75 | 3.70% | 20.34 | 22.98 | 547935 | 116550.96 | 14.35% | 1.00 |
| 2025-02-25 | 17.76 | 20.25 | 1.05 | 5.47% | 17.76 | 22.30 | 609811 | 120755.37 | 15.97% | 0.00 |
| 2025-02-24 | 18.90 | 19.20 | 3.20 | 20.00% | 18.10 | 19.20 | 265536 | 49792.58 | 7.26% | 0.00 |
| 2025-02-21 | 15.66 | 16.00 | -0.09 | -0.56% | 15.40 | 16.45 | 357250 | 56904.91 | 9.76% | 0.00 |
| 2025-02-20 | 15.80 | 16.09 | 0.20 | 1.26% | 15.55 | 16.88 | 430784 | 69429.47 | 11.77% | 4.00 |
| 2025-02-19 | 13.86 | 15.89 | 1.83 | 13.02% | 13.65 | 16.20 | 422375 | 64579.80 | 11.54% | 0.00 |
| 2025-02-18 | 13.90 | 14.06 | 0.07 | 0.50% | 13.74 | 14.87 | 381582 | 54004.11 | 10.43% | 0.00 |
| 2025-02-17 | 11.96 | 13.99 | 1.92 | 15.91% | 11.76 | 14.08 | 400472 | 52527.54 | 10.94% | 24.00 |
| 2025-02-14 | 12.30 | 12.07 | -0.27 | -2.19% | 11.80 | 12.40 | 184964 | 22194.45 | 5.06% | 0.00 |
| 2025-02-13 | 12.78 | 12.34 | -0.41 | -3.22% | 12.31 | 13.17 | 228316 | 28793.97 | 6.24% | 0.00 |
| 2025-02-12 | 11.96 | 12.75 | 0.30 | 2.41% | 11.96 | 13.72 | 350143 | 45033.64 | 9.57% | 0.00 |
| 2025-02-11 | 12.00 | 12.45 | 1.01 | 8.83% | 11.90 | 13.11 | 415684 | 52090.43 | 11.36% | 1.00 |
| 2025-02-10 | 11.87 | 11.44 | -0.67 | -5.53% | 11.19 | 12.00 | 214754 | 24518.69 | 5.87% | 0.00 |
| 2025-02-07 | 11.83 | 12.11 | 1.02 | 9.20% | 11.83 | 12.87 | 379319 | 46772.02 | 10.37% | 0.00 |
| 2025-02-06 | 10.25 | 11.09 | 0.79 | 7.67% | 10.21 | 11.13 | 129711 | 14105.25 | 3.54% | 2.00 |
| 2025-02-05 | 10.10 | 10.30 | 0.30 | 3.00% | 10.06 | 10.50 | 58983 | 6087.41 | 1.61% | 0.00 |
| 2025-01-27 | 10.65 | 10.00 | -0.42 | -4.03% | 10.00 | 10.65 | 58730 | 6009.09 | 1.61% | 0.00 |
| 2025-01-24 | 10.50 | 10.42 | -0.23 | -2.16% | 10.35 | 10.70 | 84881 | 8901.51 | 2.32% | 0.00 |
| 2025-01-23 | 10.10 | 10.65 | 0.60 | 5.97% | 10.04 | 11.01 | 140388 | 14821.17 | 3.84% | 0.00 |
| 2025-01-22 | 10.50 | 10.05 | -0.59 | -5.55% | 9.93 | 10.53 | 82852 | 8388.87 | 2.26% | 0.00 |
| 2025-01-21 | 10.46 | 10.64 | 0.16 | 1.53% | 10.12 | 10.76 | 111699 | 11655.94 | 3.05% | 0.00 |
| 2025-01-20 | 10.28 | 10.48 | 0.31 | 3.05% | 10.24 | 10.86 | 98949 | 10353.54 | 2.70% | 0.00 |
| 2025-01-17 | 10.71 | 10.17 | -0.64 | -5.92% | 10.02 | 10.84 | 116754 | 11976.45 | 3.19% | 15.00 |
| 2025-01-16 | 11.00 | 10.81 | -0.24 | -2.17% | 10.62 | 11.78 | 202940 | 22732.50 | 5.55% | 0.00 |
| 2025-01-15 | 10.43 | 11.05 | 0.61 | 5.84% | 10.37 | 12.53 | 163736 | 18504.09 | 4.47% | 0.00 |
| 2025-01-14 | 10.09 | 10.44 | 0.68 | 6.97% | 9.76 | 10.70 | 41979 | 4302.03 | 1.15% | 0.00 |
| 2025-01-13 | 9.59 | 9.76 | 0.10 | 1.04% | 9.30 | 9.85 | 27057 | 2605.76 | 0.74% | 0.00 |
| 2025-01-10 | 10.08 | 9.66 | -0.42 | -4.17% | 9.63 | 10.13 | 26288 | 2609.58 | 0.72% | 0.00 |
| 2025-01-09 | 10.37 | 10.08 | -0.37 | -3.54% | 9.97 | 10.47 | 33789 | 3444.38 | 0.92% | 0.00 |
| 2025-01-08 | 10.16 | 10.45 | 0.28 | 2.75% | 10.00 | 10.55 | 57949 | 5947.52 | 1.58% | 0.00 |
| 2025-01-07 | 9.58 | 10.17 | 0.59 | 6.16% | 9.54 | 10.24 | 36036 | 3559.41 | 0.98% | 0.00 |
| 2025-01-06 | 9.43 | 9.58 | 0.08 | 0.84% | 9.03 | 9.76 | 36701 | 3475.67 | 1.00% | 0.00 |
| 2025-01-03 | 10.14 | 9.50 | -0.59 | -5.85% | 9.47 | 10.16 | 45724 | 4459.03 | 1.25% | 0.00 |
| 2025-01-02 | 10.43 | 10.09 | -0.22 | -2.13% | 9.99 | 10.43 | 29995 | 3050.80 | 0.83% | 0.00 |
| 2024-12-31 | 10.49 | 10.31 | -0.19 | -1.81% | 10.25 | 10.72 | 21989 | 2297.86 | 0.61% | 0.00 |
| 2024-12-30 | 10.62 | 10.50 | -0.11 | -1.04% | 10.35 | 10.66 | 20490 | 2158.25 | 0.57% | 0.00 |
| 2024-12-27 | 10.65 | 10.61 | 0.03 | 0.28% | 10.50 | 10.77 | 21738 | 2314.75 | 0.60% | 0.00 |
| 2024-12-26 | 10.51 | 10.58 | 0.07 | 0.67% | 10.51 | 10.77 | 22647 | 2409.20 | 0.63% | 0.00 |
| 2024-12-25 | 11.00 | 10.51 | -0.45 | -4.11% | 10.30 | 11.00 | 33893 | 3558.12 | 0.94% | 0.00 |
| 2024-12-24 | 10.86 | 10.96 | 0.13 | 1.20% | 10.78 | 11.09 | 16311 | 1782.41 | 0.45% | 0.00 |
| 2024-12-23 | 11.45 | 10.83 | -0.58 | -5.08% | 10.80 | 11.45 | 25019 | 2756.76 | 0.69% | 0.00 |
| 2024-12-20 | 11.35 | 11.41 | 0.07 | 0.62% | 11.33 | 11.57 | 20184 | 2308.87 | 0.56% | 0.00 |
| 2024-12-19 | 11.07 | 11.34 | 0.10 | 0.89% | 10.93 | 11.42 | 23185 | 2601.83 | 0.64% | 0.00 |
| 2024-12-18 | 11.30 | 11.24 | 0.02 | 0.18% | 11.06 | 11.35 | 19778 | 2219.16 | 0.55% | 0.00 |
| 2024-12-17 | 11.78 | 11.22 | -0.44 | -3.77% | 11.11 | 11.87 | 39088 | 4427.42 | 1.09% | 0.00 |
| 2024-12-16 | 11.70 | 11.66 | -0.10 | -0.85% | 11.62 | 11.88 | 23481 | 2752.34 | 0.65% | 0.00 |
| 2024-12-13 | 11.86 | 11.76 | -0.12 | -1.01% | 11.69 | 11.95 | 31097 | 3665.66 | 0.86% | 0.00 |
| 2024-12-12 | 11.88 | 11.88 | -0.05 | -0.42% | 11.80 | 12.01 | 33714 | 4009.23 | 0.94% | 0.00 |
| 2024-12-11 | 11.70 | 11.93 | 0.12 | 1.02% | 11.56 | 11.94 | 45800 | 5393.04 | 1.27% | 0.00 |
南山智尚(300918)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。
