| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 15.45 | 15.40 | -0.14 | -0.90% | 15.38 | 15.63 | 79492 | 12322.22 | 1.57% | 0.00 |
| 2025-12-12 | 15.23 | 15.54 | 0.24 | 1.57% | 15.15 | 15.73 | 140642 | 21851.40 | 2.78% | 0.00 |
| 2025-12-11 | 15.64 | 15.30 | -0.30 | -1.92% | 15.29 | 15.83 | 179797 | 27870.53 | 3.55% | 0.00 |
| 2025-12-10 | 16.63 | 15.60 | -1.90 | -10.86% | 15.15 | 16.68 | 386301 | 60453.79 | 7.63% | 0.00 |
| 2025-12-09 | 17.70 | 17.50 | -0.36 | -2.02% | 17.50 | 17.94 | 54446 | 9606.89 | 1.25% | 0.00 |
| 2025-12-08 | 17.85 | 17.86 | -0.06 | -0.33% | 17.64 | 17.95 | 57402 | 10218.03 | 1.32% | 0.00 |
| 2025-12-05 | 17.51 | 17.92 | 0.35 | 1.99% | 16.97 | 17.97 | 90443 | 15831.45 | 2.08% | 0.00 |
| 2025-12-04 | 17.70 | 17.57 | 0.15 | 0.86% | 17.50 | 18.20 | 69953 | 12499.08 | 1.61% | 0.00 |
| 2025-12-03 | 18.12 | 17.42 | -0.48 | -2.68% | 17.38 | 18.17 | 57453 | 10146.89 | 1.32% | 0.00 |
| 2025-12-02 | 18.50 | 17.90 | -0.68 | -3.66% | 17.90 | 18.56 | 68864 | 12444.99 | 1.58% | 8.00 |
| 2025-12-01 | 17.95 | 18.58 | 0.53 | 2.94% | 17.95 | 18.65 | 81796 | 15084.28 | 1.88% | 0.00 |
| 2025-11-28 | 18.15 | 18.05 | -0.11 | -0.61% | 17.81 | 18.25 | 42330 | 7617.62 | 0.97% | 0.00 |
| 2025-11-27 | 18.05 | 18.16 | 0.23 | 1.28% | 17.97 | 18.67 | 84345 | 15476.28 | 1.94% | 0.00 |
| 2025-11-26 | 17.68 | 17.93 | 0.22 | 1.24% | 17.55 | 18.26 | 71761 | 12913.67 | 1.65% | 0.00 |
| 2025-11-25 | 17.61 | 17.71 | 0.21 | 1.20% | 17.61 | 18.00 | 58084 | 10364.29 | 1.34% | 0.00 |
| 2025-11-24 | 17.60 | 17.50 | -0.18 | -1.02% | 17.31 | 17.80 | 52230 | 9150.60 | 1.20% | 0.00 |
| 2025-11-21 | 17.61 | 17.68 | -0.08 | -0.45% | 17.25 | 18.02 | 70068 | 12338.17 | 1.61% | 0.00 |
| 2025-11-20 | 18.00 | 17.76 | -0.24 | -1.33% | 17.64 | 18.19 | 42918 | 7688.79 | 0.99% | 0.00 |
| 2025-11-19 | 18.33 | 18.00 | -0.33 | -1.80% | 17.90 | 18.37 | 47841 | 8639.70 | 1.10% | 0.00 |
| 2025-11-18 | 18.03 | 18.33 | 0.20 | 1.10% | 17.86 | 18.42 | 63135 | 11457.33 | 1.45% | 0.00 |
| 2025-11-17 | 18.30 | 18.13 | -0.04 | -0.22% | 17.78 | 18.30 | 85576 | 15418.64 | 1.97% | 0.00 |
| 2025-11-14 | 18.65 | 18.17 | -0.51 | -2.73% | 18.16 | 18.69 | 69889 | 12875.19 | 1.61% | 0.00 |
| 2025-11-13 | 19.00 | 18.68 | -0.19 | -1.01% | 18.65 | 19.00 | 54865 | 10273.71 | 1.26% | 0.00 |
| 2025-11-12 | 19.13 | 18.87 | -0.14 | -0.74% | 18.73 | 19.15 | 44152 | 8336.33 | 1.02% | 10.00 |
| 2025-11-11 | 19.47 | 19.01 | -0.46 | -2.36% | 19.00 | 19.59 | 56909 | 10924.86 | 1.31% | 0.00 |
| 2025-11-10 | 19.97 | 19.47 | -0.40 | -2.01% | 19.31 | 19.97 | 62653 | 12207.37 | 1.44% | 0.00 |
| 2025-11-07 | 20.19 | 19.87 | -0.05 | -0.25% | 19.83 | 20.45 | 99933 | 20047.93 | 2.30% | 0.00 |
| 2025-11-06 | 19.33 | 19.92 | 0.59 | 3.05% | 19.27 | 20.00 | 114000 | 22502.38 | 2.62% | 0.00 |
| 2025-11-05 | 19.19 | 19.33 | -0.06 | -0.31% | 19.03 | 19.47 | 42963 | 8314.54 | 0.99% | 0.00 |
| 2025-11-04 | 19.70 | 19.39 | -0.48 | -2.42% | 19.21 | 19.89 | 63789 | 12387.02 | 1.47% | 0.00 |
| 2025-11-03 | 19.69 | 19.87 | 0.21 | 1.07% | 19.53 | 19.90 | 67362 | 13292.60 | 1.55% | 4.00 |
| 2025-10-31 | 19.24 | 19.66 | 0.45 | 2.34% | 19.23 | 19.78 | 84743 | 16601.69 | 1.95% | 0.00 |
| 2025-10-30 | 19.67 | 19.21 | -0.52 | -2.64% | 19.18 | 19.80 | 86928 | 16890.72 | 2.00% | 3.95 |
| 2025-10-29 | 19.64 | 19.73 | 0.10 | 0.51% | 19.45 | 19.86 | 87339 | 17162.38 | 2.01% | 0.00 |
| 2025-10-28 | 20.47 | 19.63 | -0.78 | -3.82% | 19.60 | 20.47 | 140375 | 27959.72 | 3.23% | 0.00 |
| 2025-10-27 | 20.80 | 20.41 | -0.21 | -1.02% | 20.31 | 20.92 | 87223 | 17896.67 | 2.01% | 0.00 |
| 2025-10-24 | 20.25 | 20.62 | 0.41 | 2.03% | 20.22 | 20.80 | 80001 | 16419.70 | 1.84% | 0.00 |
| 2025-10-23 | 20.31 | 20.21 | -0.13 | -0.64% | 20.08 | 20.77 | 61999 | 12617.08 | 1.43% | 0.00 |
| 2025-10-22 | 20.32 | 20.34 | -0.18 | -0.88% | 20.25 | 20.71 | 52338 | 10680.53 | 1.20% | 0.00 |
| 2025-10-21 | 20.39 | 20.52 | 0.07 | 0.34% | 20.21 | 20.61 | 48355 | 9893.23 | 1.11% | 0.00 |
| 2025-10-20 | 20.60 | 20.45 | 0.25 | 1.24% | 20.13 | 20.72 | 61775 | 12638.72 | 1.42% | 0.00 |
| 2025-10-17 | 20.69 | 20.20 | -0.56 | -2.70% | 20.20 | 20.85 | 68594 | 14019.31 | 1.58% | 0.00 |
| 2025-10-16 | 21.02 | 20.80 | -0.42 | -1.98% | 20.65 | 21.26 | 72560 | 15127.30 | 1.67% | 0.00 |
| 2025-10-15 | 20.28 | 21.22 | 1.00 | 4.95% | 20.28 | 21.45 | 140691 | 29607.74 | 3.24% | 0.00 |
| 2025-10-14 | 21.15 | 20.22 | -1.00 | -4.71% | 20.20 | 21.49 | 120016 | 24904.33 | 2.76% | 28.00 |
| 2025-10-13 | 20.41 | 21.22 | -1.11 | -4.97% | 20.41 | 21.50 | 125187 | 26377.98 | 2.88% | 5.00 |
| 2025-10-10 | 22.85 | 22.33 | -0.26 | -1.15% | 22.28 | 23.88 | 167766 | 38829.07 | 3.86% | 0.00 |
| 2025-10-09 | 21.99 | 22.59 | 0.65 | 2.96% | 21.67 | 22.69 | 123550 | 27494.30 | 2.84% | 3.00 |
| 2025-09-30 | 22.79 | 21.94 | -0.72 | -3.18% | 21.90 | 22.79 | 155627 | 34525.74 | 3.58% | 0.00 |
| 2025-09-29 | 22.67 | 22.66 | -0.01 | -0.04% | 22.50 | 23.00 | 117581 | 26749.25 | 2.70% | 32.00 |
| 2025-09-26 | 23.62 | 22.67 | -1.23 | -5.15% | 22.63 | 23.74 | 146542 | 33992.75 | 3.37% | 12.00 |
| 2025-09-25 | 24.00 | 23.90 | -0.31 | -1.28% | 23.60 | 24.65 | 189852 | 45575.65 | 4.37% | 0.00 |
| 2025-09-24 | 22.88 | 24.21 | 1.14 | 4.94% | 22.52 | 24.21 | 218163 | 51537.92 | 5.02% | 6.00 |
| 2025-09-23 | 23.60 | 23.07 | -0.33 | -1.41% | 22.59 | 24.07 | 208580 | 48596.19 | 4.80% | 1.00 |
| 2025-09-22 | 23.60 | 23.40 | 0.12 | 0.52% | 23.13 | 23.73 | 143782 | 33667.44 | 3.31% | 0.00 |
| 2025-09-19 | 24.20 | 23.28 | -0.92 | -3.80% | 23.15 | 24.20 | 247050 | 58279.57 | 5.68% | 0.00 |
| 2025-09-18 | 24.99 | 24.20 | -0.86 | -3.43% | 23.68 | 25.78 | 397294 | 98451.83 | 9.14% | 7.00 |
| 2025-09-17 | 25.87 | 25.06 | -1.14 | -4.35% | 24.95 | 26.20 | 467546 | 118729.22 | 10.76% | 0.00 |
| 2025-09-16 | 24.81 | 26.20 | 2.58 | 10.92% | 24.43 | 26.80 | 607032 | 156849.53 | 13.96% | 18.00 |
| 2025-09-15 | 24.10 | 23.62 | -0.44 | -1.83% | 23.45 | 25.15 | 404041 | 97705.45 | 9.29% | 11.00 |
| 2025-09-12 | 25.12 | 24.06 | -1.28 | -5.05% | 24.01 | 25.29 | 360392 | 88661.19 | 8.29% | 8.00 |
| 2025-09-11 | 23.64 | 25.34 | 1.61 | 6.78% | 23.29 | 25.77 | 480723 | 118558.74 | 11.06% | 10.00 |
| 2025-09-10 | 22.55 | 23.73 | 0.69 | 2.99% | 22.55 | 24.88 | 393133 | 93017.75 | 9.04% | 7.00 |
| 2025-09-09 | 22.31 | 23.04 | 0.61 | 2.72% | 22.15 | 24.20 | 392201 | 90775.08 | 9.02% | 3.00 |
| 2025-09-08 | 21.22 | 22.43 | 1.12 | 5.26% | 21.08 | 22.97 | 307537 | 69205.32 | 7.07% | 16.00 |
| 2025-09-05 | 20.50 | 21.31 | 0.86 | 4.21% | 20.35 | 21.49 | 187483 | 39529.57 | 4.31% | 31.00 |
| 2025-09-04 | 21.64 | 20.45 | -1.29 | -5.93% | 20.21 | 22.02 | 199790 | 42548.15 | 4.60% | 0.00 |
| 2025-09-03 | 23.20 | 21.74 | -1.39 | -6.01% | 21.66 | 23.28 | 276910 | 61783.48 | 6.37% | 7.00 |
| 2025-09-02 | 21.51 | 23.13 | 1.51 | 6.98% | 20.00 | 23.24 | 468446 | 101285.06 | 10.78% | 3.00 |
| 2025-09-01 | 22.22 | 21.62 | -1.03 | -4.55% | 21.28 | 22.55 | 245154 | 53278.92 | 5.64% | 12.00 |
| 2025-08-29 | 23.42 | 22.65 | -0.79 | -3.37% | 22.33 | 23.48 | 283798 | 65121.66 | 6.53% | 8.00 |
| 2025-08-28 | 22.83 | 23.44 | 0.60 | 2.63% | 22.38 | 23.82 | 414969 | 96110.58 | 9.55% | 0.00 |
| 2025-08-27 | 22.09 | 22.84 | 0.92 | 4.20% | 21.86 | 23.42 | 432457 | 97943.70 | 9.95% | 82.00 |
| 2025-08-26 | 22.20 | 21.92 | -0.38 | -1.70% | 21.70 | 22.40 | 227768 | 50302.66 | 5.24% | 8.00 |
| 2025-08-25 | 22.18 | 22.30 | -0.10 | -0.45% | 21.90 | 22.60 | 350349 | 77822.49 | 8.06% | 0.00 |
| 2025-08-22 | 20.33 | 22.40 | 2.04 | 10.02% | 20.21 | 23.21 | 580212 | 127287.68 | 13.35% | 3.00 |
| 2025-08-21 | 20.95 | 20.36 | -0.65 | -3.09% | 20.21 | 20.95 | 194709 | 39978.12 | 4.48% | 0.00 |
| 2025-08-20 | 20.91 | 21.01 | -0.27 | -1.27% | 20.65 | 21.10 | 165668 | 34608.95 | 3.81% | 16.00 |
| 2025-08-19 | 20.91 | 21.28 | 0.18 | 0.85% | 20.11 | 21.78 | 369393 | 77324.54 | 8.50% | 10.00 |
| 2025-08-18 | 20.82 | 21.10 | 0.46 | 2.23% | 20.36 | 21.51 | 292192 | 61092.70 | 6.72% | 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。
