| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.90 | 23.06 | 0.16 | 0.70% | 22.11 | 23.07 | 44786 | 10084.48 | 3.90% | 0.00 |
| 2025-12-16 | 23.69 | 22.90 | -0.59 | -2.51% | 22.90 | 23.69 | 34271 | 7943.92 | 2.99% | 0.00 |
| 2025-12-15 | 23.37 | 23.49 | -0.11 | -0.47% | 22.90 | 23.98 | 39726 | 9335.29 | 3.46% | 0.00 |
| 2025-12-12 | 23.78 | 23.60 | -0.32 | -1.34% | 23.45 | 24.02 | 40593 | 9620.12 | 3.54% | 0.00 |
| 2025-12-11 | 24.50 | 23.92 | -0.54 | -2.21% | 23.89 | 24.68 | 40534 | 9760.76 | 3.53% | 0.00 |
| 2025-12-10 | 24.40 | 24.46 | -0.10 | -0.41% | 24.15 | 24.63 | 38643 | 9424.54 | 3.37% | 0.00 |
| 2025-12-09 | 24.58 | 24.56 | -0.10 | -0.41% | 24.30 | 24.81 | 62753 | 15392.38 | 5.47% | 0.00 |
| 2025-12-08 | 23.70 | 24.66 | 0.31 | 1.27% | 23.70 | 24.95 | 100092 | 24459.91 | 8.73% | 0.00 |
| 2025-12-05 | 22.74 | 24.35 | 1.73 | 7.65% | 22.27 | 25.48 | 112764 | 27090.65 | 9.83% | 4.00 |
| 2025-12-04 | 22.99 | 22.62 | -0.43 | -1.87% | 22.23 | 23.03 | 40276 | 9094.23 | 3.51% | 0.00 |
| 2025-12-03 | 24.28 | 23.05 | -1.26 | -5.18% | 23.00 | 24.31 | 61008 | 14273.92 | 5.32% | 0.00 |
| 2025-12-02 | 25.00 | 24.31 | -0.67 | -2.68% | 24.24 | 25.02 | 70897 | 17338.73 | 6.18% | 0.00 |
| 2025-12-01 | 24.14 | 24.98 | 0.92 | 3.82% | 23.86 | 25.26 | 107059 | 26584.57 | 9.33% | 0.00 |
| 2025-11-28 | 23.35 | 24.06 | 0.61 | 2.60% | 23.35 | 24.08 | 50635 | 12098.38 | 4.41% | 0.00 |
| 2025-11-27 | 23.79 | 23.45 | -0.36 | -1.51% | 23.36 | 23.89 | 34978 | 8253.80 | 3.05% | 0.00 |
| 2025-11-26 | 24.11 | 23.81 | -0.46 | -1.90% | 23.75 | 24.43 | 42627 | 10274.91 | 3.72% | 0.00 |
| 2025-11-25 | 23.51 | 24.27 | 0.74 | 3.14% | 23.51 | 24.54 | 56690 | 13701.60 | 4.94% | 0.00 |
| 2025-11-24 | 23.02 | 23.53 | 0.56 | 2.44% | 22.69 | 23.58 | 39589 | 9169.90 | 3.45% | 0.00 |
| 2025-11-21 | 23.26 | 22.97 | -0.49 | -2.09% | 22.80 | 23.80 | 35155 | 8150.02 | 3.06% | 0.00 |
| 2025-11-20 | 23.55 | 23.46 | -0.04 | -0.17% | 23.12 | 23.75 | 27808 | 6537.61 | 2.42% | 0.00 |
| 2025-11-19 | 23.88 | 23.50 | -0.45 | -1.88% | 23.44 | 24.00 | 26351 | 6231.37 | 2.30% | 0.00 |
| 2025-11-18 | 23.52 | 23.95 | 0.34 | 1.44% | 23.43 | 24.10 | 33032 | 7884.88 | 2.88% | 0.00 |
| 2025-11-17 | 23.38 | 23.61 | 0.21 | 0.90% | 23.28 | 23.78 | 19356 | 4564.28 | 1.69% | 0.00 |
| 2025-11-14 | 23.28 | 23.40 | -0.03 | -0.13% | 23.28 | 23.74 | 22830 | 5364.83 | 1.99% | 0.00 |
| 2025-11-13 | 23.75 | 23.43 | -0.13 | -0.55% | 23.31 | 23.75 | 22533 | 5282.25 | 1.96% | 0.00 |
| 2025-11-12 | 23.69 | 23.56 | -0.11 | -0.46% | 23.30 | 23.83 | 26071 | 6131.39 | 2.27% | 0.00 |
| 2025-11-11 | 23.85 | 23.67 | -0.19 | -0.80% | 23.67 | 24.04 | 22269 | 5303.02 | 1.94% | 0.00 |
| 2025-11-10 | 23.78 | 23.86 | -0.04 | -0.17% | 23.78 | 24.27 | 32933 | 7895.84 | 2.87% | 0.00 |
| 2025-11-07 | 24.35 | 23.90 | -0.53 | -2.17% | 23.81 | 24.48 | 38511 | 9268.07 | 3.36% | 0.00 |
| 2025-11-06 | 24.18 | 24.43 | -0.04 | -0.16% | 23.86 | 24.49 | 43624 | 10610.54 | 3.80% | 0.00 |
| 2025-11-05 | 24.00 | 24.47 | 0.28 | 1.16% | 23.86 | 24.73 | 64260 | 15723.98 | 5.60% | 0.00 |
| 2025-11-04 | 24.10 | 24.19 | 0.03 | 0.12% | 23.94 | 24.29 | 31321 | 7576.98 | 2.73% | 0.00 |
| 2025-11-03 | 23.89 | 24.16 | 0.14 | 0.58% | 23.76 | 24.23 | 37343 | 8990.62 | 3.26% | 0.00 |
| 2025-10-31 | 23.65 | 24.02 | 0.29 | 1.22% | 23.30 | 24.20 | 48080 | 11529.51 | 4.19% | 0.00 |
| 2025-10-30 | 24.26 | 23.73 | 0.06 | 0.25% | 23.69 | 24.60 | 72061 | 17459.55 | 6.28% | 0.00 |
| 2025-10-29 | 23.71 | 23.67 | -0.17 | -0.71% | 23.61 | 24.01 | 42148 | 10036.89 | 3.67% | 0.00 |
| 2025-10-28 | 23.50 | 23.84 | 0.18 | 0.76% | 23.33 | 23.88 | 42664 | 10092.04 | 3.72% | 1.00 |
| 2025-10-27 | 23.11 | 23.66 | 0.65 | 2.82% | 22.98 | 23.76 | 50443 | 11815.90 | 4.40% | 6.00 |
| 2025-10-24 | 22.90 | 23.01 | 0.18 | 0.79% | 22.68 | 23.12 | 29208 | 6712.48 | 2.55% | 0.00 |
| 2025-10-23 | 22.60 | 22.83 | 0.13 | 0.57% | 22.47 | 22.91 | 33473 | 7614.54 | 2.92% | 0.00 |
| 2025-10-22 | 22.22 | 22.70 | 0.43 | 1.93% | 22.07 | 22.79 | 39801 | 8984.91 | 3.47% | 1.00 |
| 2025-10-21 | 22.10 | 22.27 | 0.17 | 0.77% | 21.96 | 22.33 | 24743 | 5491.14 | 2.16% | 0.00 |
| 2025-10-20 | 21.93 | 22.10 | 0.40 | 1.84% | 21.71 | 22.23 | 24682 | 5429.41 | 2.15% | 0.00 |
| 2025-10-17 | 22.59 | 21.70 | -0.68 | -3.04% | 21.70 | 22.98 | 38216 | 8495.40 | 3.33% | 0.00 |
| 2025-10-16 | 21.71 | 22.38 | 0.10 | 0.45% | 21.50 | 22.48 | 50137 | 11039.81 | 4.37% | 0.00 |
| 2025-10-15 | 22.11 | 22.28 | 0.26 | 1.18% | 21.90 | 22.42 | 21713 | 4826.18 | 1.89% | 0.00 |
| 2025-10-14 | 23.03 | 22.02 | -0.55 | -2.44% | 22.00 | 23.04 | 35051 | 7862.61 | 3.06% | 0.00 |
| 2025-10-13 | 21.49 | 22.57 | 0.20 | 0.89% | 20.90 | 22.60 | 37062 | 8171.49 | 3.23% | 0.00 |
| 2025-10-10 | 21.75 | 22.37 | -0.51 | -2.23% | 21.75 | 22.96 | 34688 | 7781.32 | 3.02% | 0.00 |
| 2025-10-09 | 22.88 | 22.88 | 0.00 | 0.00% | 22.83 | 23.14 | 23820 | 5463.74 | 2.08% | 10.00 |
| 2025-09-30 | 23.30 | 22.88 | -0.20 | -0.87% | 22.88 | 23.36 | 24954 | 5763.98 | 2.18% | 0.00 |
| 2025-09-29 | 22.87 | 23.08 | 0.21 | 0.92% | 22.52 | 23.13 | 24436 | 5606.92 | 2.13% | 2.00 |
| 2025-09-26 | 23.52 | 22.87 | -0.56 | -2.39% | 22.85 | 23.52 | 29195 | 6733.51 | 2.55% | 18.00 |
| 2025-09-25 | 23.27 | 23.43 | 0.16 | 0.69% | 23.16 | 23.82 | 38117 | 8978.06 | 3.32% | 0.00 |
| 2025-09-24 | 22.89 | 23.27 | 0.23 | 1.00% | 22.71 | 23.29 | 35165 | 8131.69 | 3.07% | 0.00 |
| 2025-09-23 | 23.59 | 23.04 | -0.50 | -2.12% | 22.46 | 23.59 | 45228 | 10348.11 | 3.94% | 0.00 |
| 2025-09-22 | 23.39 | 23.54 | 0.23 | 0.99% | 23.11 | 23.64 | 25159 | 5914.94 | 2.19% | 0.00 |
| 2025-09-19 | 23.81 | 23.31 | -0.41 | -1.73% | 23.20 | 23.92 | 35811 | 8383.97 | 3.12% | 0.00 |
| 2025-09-18 | 24.01 | 23.72 | -0.29 | -1.21% | 23.31 | 24.29 | 47420 | 11335.94 | 4.13% | 1.00 |
| 2025-09-17 | 24.06 | 24.01 | -0.28 | -1.15% | 23.90 | 24.29 | 38617 | 9281.41 | 3.37% | 0.00 |
| 2025-09-16 | 23.80 | 24.29 | 0.48 | 2.02% | 23.66 | 24.30 | 46803 | 11255.82 | 4.08% | 0.00 |
| 2025-09-15 | 23.96 | 23.81 | -0.29 | -1.20% | 23.53 | 24.10 | 43911 | 10433.75 | 3.83% | 5.00 |
| 2025-09-12 | 24.31 | 24.10 | -0.28 | -1.15% | 23.99 | 24.70 | 53931 | 13129.45 | 4.70% | 0.00 |
| 2025-09-11 | 24.19 | 24.38 | 0.16 | 0.66% | 23.93 | 24.46 | 48720 | 11821.92 | 4.25% | 6.00 |
| 2025-09-10 | 23.63 | 24.22 | 0.58 | 2.45% | 23.60 | 24.36 | 50960 | 12300.45 | 4.44% | 0.00 |
| 2025-09-09 | 23.80 | 23.64 | -0.15 | -0.63% | 23.53 | 24.04 | 33788 | 8040.91 | 2.95% | 9.00 |
| 2025-09-08 | 23.70 | 23.79 | 0.02 | 0.08% | 23.52 | 23.88 | 33746 | 8004.16 | 2.94% | 0.00 |
| 2025-09-05 | 23.08 | 23.77 | 0.73 | 3.17% | 22.92 | 23.78 | 40331 | 9458.69 | 3.52% | 0.00 |
| 2025-09-04 | 23.48 | 23.04 | -0.21 | -0.90% | 22.60 | 23.50 | 42330 | 9818.43 | 3.69% | 0.00 |
| 2025-09-03 | 24.12 | 23.25 | -0.89 | -3.69% | 23.22 | 24.35 | 53703 | 12728.96 | 4.68% | 0.00 |
| 2025-09-02 | 25.21 | 24.14 | -1.19 | -4.70% | 24.03 | 25.32 | 81005 | 19761.44 | 7.06% | 0.00 |
| 2025-09-01 | 25.80 | 25.33 | 0.09 | 0.36% | 25.14 | 25.97 | 65908 | 16796.06 | 5.75% | 5.00 |
| 2025-08-29 | 25.95 | 25.24 | -0.62 | -2.40% | 25.09 | 25.96 | 74890 | 19024.11 | 6.53% | 0.00 |
| 2025-08-28 | 25.80 | 25.86 | 0.58 | 2.29% | 24.81 | 26.10 | 100387 | 25640.55 | 8.75% | 4.00 |
| 2025-08-27 | 26.22 | 25.28 | -0.95 | -3.62% | 25.26 | 26.50 | 112673 | 29304.79 | 9.82% | 0.00 |
| 2025-08-26 | 26.25 | 26.23 | -0.19 | -0.72% | 25.93 | 26.67 | 102563 | 27084.25 | 8.94% | 10.00 |
| 2025-08-25 | 26.13 | 26.42 | 0.12 | 0.46% | 25.93 | 26.64 | 137263 | 36066.17 | 11.97% | 1.00 |
| 2025-08-22 | 26.25 | 26.30 | 0.28 | 1.08% | 25.60 | 26.55 | 129338 | 33545.91 | 11.28% | 23.00 |
| 2025-08-21 | 25.35 | 26.02 | 0.74 | 2.93% | 25.11 | 26.10 | 153145 | 39519.84 | 13.35% | 4.00 |
| 2025-08-20 | 25.28 | 25.28 | -0.12 | -0.47% | 24.82 | 25.32 | 72538 | 18223.50 | 6.32% | 0.00 |
南凌科技(300921)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。
