| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 17.12 | 17.17 | -0.03 | -0.17% | 17.02 | 17.55 | 103525 | 17865.17 | 2.05% | 0.00 |
| 2026-02-03 | 16.55 | 17.20 | 0.78 | 4.75% | 16.43 | 17.51 | 139620 | 23826.26 | 2.76% | 0.00 |
| 2026-02-02 | 16.51 | 16.42 | -0.25 | -1.50% | 16.36 | 16.86 | 72946 | 12150.58 | 1.44% | 0.00 |
| 2026-01-30 | 16.60 | 16.67 | -0.01 | -0.06% | 16.38 | 16.87 | 94635 | 15761.78 | 1.87% | 0.00 |
| 2026-01-29 | 17.14 | 16.68 | -0.47 | -2.74% | 16.60 | 17.24 | 102704 | 17344.19 | 2.03% | 0.00 |
| 2026-01-28 | 17.40 | 17.15 | -0.12 | -0.69% | 17.01 | 17.55 | 85697 | 14734.96 | 1.69% | 4.00 |
| 2026-01-27 | 17.35 | 17.27 | -0.23 | -1.31% | 16.80 | 17.41 | 108384 | 18563.72 | 2.14% | 0.00 |
| 2026-01-26 | 18.79 | 17.50 | -1.13 | -6.07% | 17.20 | 18.93 | 270485 | 47859.37 | 5.34% | 0.00 |
| 2026-01-23 | 18.31 | 18.63 | 0.39 | 2.14% | 18.20 | 18.80 | 154948 | 28802.30 | 3.06% | 30.00 |
| 2026-01-22 | 18.30 | 18.24 | -0.14 | -0.76% | 18.14 | 18.80 | 107654 | 19819.54 | 2.13% | 0.00 |
| 2026-01-21 | 17.95 | 18.38 | 0.29 | 1.60% | 17.89 | 18.55 | 109604 | 20068.17 | 2.17% | 0.00 |
| 2026-01-20 | 18.48 | 18.09 | -0.53 | -2.85% | 17.90 | 18.66 | 151698 | 27600.50 | 3.00% | 0.00 |
| 2026-01-19 | 18.46 | 18.62 | 0.08 | 0.43% | 18.16 | 18.89 | 178147 | 33033.83 | 3.52% | 0.00 |
| 2026-01-16 | 18.60 | 18.54 | 0.35 | 1.92% | 18.50 | 19.45 | 252556 | 47623.93 | 4.99% | 11.00 |
| 2026-01-15 | 19.72 | 18.19 | -2.06 | -10.17% | 17.95 | 19.72 | 443923 | 82535.98 | 8.77% | 10.00 |
| 2026-01-14 | 19.00 | 20.25 | 1.13 | 5.91% | 18.82 | 21.51 | 610746 | 124354.14 | 12.07% | 10.00 |
| 2026-01-13 | 20.32 | 19.12 | -1.11 | -5.49% | 19.03 | 21.28 | 311549 | 61200.71 | 6.16% | 0.00 |
| 2026-01-12 | 19.50 | 20.23 | 0.85 | 4.39% | 19.05 | 20.26 | 355154 | 69431.27 | 7.02% | 10.00 |
| 2026-01-09 | 19.00 | 19.38 | 0.63 | 3.36% | 18.76 | 19.59 | 291170 | 55924.28 | 5.75% | 10.00 |
| 2026-01-08 | 18.08 | 18.75 | 0.52 | 2.85% | 18.00 | 18.88 | 225555 | 41627.27 | 4.46% | 0.00 |
| 2026-01-07 | 18.04 | 18.23 | 0.20 | 1.11% | 17.95 | 18.44 | 155344 | 28257.39 | 3.07% | 0.00 |
| 2026-01-06 | 18.00 | 18.03 | -0.08 | -0.44% | 17.86 | 18.22 | 142932 | 25737.91 | 2.82% | 0.00 |
| 2026-01-05 | 18.29 | 18.11 | -0.48 | -2.58% | 17.93 | 18.46 | 181916 | 32970.34 | 3.59% | 0.00 |
| 2025-12-31 | 18.60 | 18.59 | -0.47 | -2.47% | 18.10 | 18.92 | 344811 | 63460.22 | 6.81% | 27.00 |
| 2025-12-30 | 17.35 | 19.06 | 1.37 | 7.74% | 17.33 | 19.08 | 430228 | 78328.67 | 8.50% | 9.00 |
| 2025-12-29 | 17.15 | 17.69 | 0.52 | 3.03% | 17.00 | 17.88 | 225757 | 39699.48 | 4.46% | 10.00 |
| 2025-12-26 | 17.15 | 17.17 | -0.17 | -0.98% | 17.08 | 17.55 | 188814 | 32632.25 | 3.73% | 0.00 |
| 2025-12-25 | 16.59 | 17.34 | 0.75 | 4.52% | 16.37 | 17.48 | 277600 | 47178.21 | 5.48% | 0.00 |
| 2025-12-24 | 15.71 | 16.59 | 0.79 | 5.00% | 15.50 | 17.48 | 281584 | 46244.68 | 5.56% | 0.00 |
| 2025-12-23 | 16.05 | 15.80 | -0.25 | -1.56% | 15.72 | 16.09 | 83247 | 13211.11 | 1.64% | 0.00 |
| 2025-12-22 | 16.14 | 16.05 | 0.01 | 0.06% | 15.98 | 16.25 | 97440 | 15676.89 | 1.93% | 0.00 |
| 2025-12-19 | 16.24 | 16.04 | 0.05 | 0.31% | 16.01 | 16.35 | 113651 | 18337.47 | 2.25% | 9.00 |
| 2025-12-18 | 15.65 | 15.99 | 0.19 | 1.20% | 15.59 | 16.15 | 134824 | 21550.47 | 2.66% | 0.00 |
| 2025-12-17 | 15.48 | 15.80 | 0.27 | 1.74% | 15.35 | 15.98 | 149401 | 23388.11 | 2.95% | 0.00 |
| 2025-12-16 | 15.35 | 15.53 | 0.13 | 0.84% | 15.17 | 15.76 | 142055 | 21990.11 | 2.81% | 0.00 |
| 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 |
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。
