| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 12.03 | 11.81 | -0.22 | -1.83% | 11.72 | 12.20 | 33814 | 4025.61 | 3.37% | 1.00 |
| 2026-03-25 | 11.75 | 12.03 | 0.33 | 2.82% | 11.73 | 12.10 | 56010 | 6708.84 | 5.59% | 0.00 |
| 2026-03-24 | 11.57 | 11.70 | 0.45 | 4.00% | 11.24 | 11.72 | 55262 | 6338.13 | 5.51% | 0.00 |
| 2026-03-23 | 12.00 | 11.25 | -0.91 | -7.48% | 11.15 | 12.00 | 64215 | 7424.51 | 6.41% | 0.00 |
| 2026-03-20 | 12.66 | 12.16 | -0.45 | -3.57% | 12.10 | 12.70 | 46060 | 5689.58 | 4.60% | 0.00 |
| 2026-03-19 | 12.90 | 12.61 | -0.44 | -3.37% | 12.49 | 13.05 | 29986 | 3810.12 | 2.99% | 0.00 |
| 2026-03-18 | 12.91 | 13.05 | 0.19 | 1.48% | 12.72 | 13.06 | 33501 | 4322.78 | 3.34% | 1.00 |
| 2026-03-17 | 13.19 | 12.86 | -0.27 | -2.06% | 12.81 | 13.19 | 32332 | 4203.19 | 3.23% | 0.00 |
| 2026-03-16 | 13.07 | 13.13 | 0.04 | 0.31% | 13.00 | 13.23 | 30950 | 4051.13 | 3.09% | 0.00 |
| 2026-03-13 | 12.96 | 13.09 | 0.03 | 0.23% | 12.96 | 13.38 | 51460 | 6791.50 | 5.14% | 0.00 |
| 2026-03-12 | 13.01 | 13.06 | 0.06 | 0.46% | 12.95 | 13.30 | 32789 | 4289.11 | 3.27% | 8.00 |
| 2026-03-11 | 13.12 | 13.00 | -0.09 | -0.69% | 12.95 | 13.24 | 32585 | 4269.76 | 3.25% | 0.00 |
| 2026-03-10 | 12.86 | 13.09 | 0.31 | 2.43% | 12.79 | 13.13 | 38780 | 5048.66 | 3.87% | 0.00 |
| 2026-03-09 | 12.65 | 12.78 | -0.09 | -0.70% | 12.53 | 12.95 | 39794 | 5065.62 | 3.97% | 1.00 |
| 2026-03-06 | 12.51 | 12.87 | 0.34 | 2.71% | 12.50 | 12.88 | 38779 | 4950.31 | 3.87% | 1.00 |
| 2026-03-05 | 12.64 | 12.53 | 0.12 | 0.97% | 12.44 | 12.75 | 37905 | 4780.88 | 3.78% | 0.00 |
| 2026-03-04 | 12.34 | 12.41 | -0.07 | -0.56% | 12.18 | 12.75 | 49692 | 6217.92 | 4.96% | 0.00 |
| 2026-03-03 | 12.88 | 12.48 | -0.33 | -2.58% | 12.44 | 13.05 | 53979 | 6873.40 | 5.39% | 0.00 |
| 2026-03-02 | 13.26 | 12.81 | -0.67 | -4.97% | 12.75 | 13.38 | 63464 | 8237.44 | 6.33% | 0.00 |
| 2026-02-27 | 13.38 | 13.48 | 0.05 | 0.37% | 13.28 | 13.48 | 27860 | 3738.98 | 2.78% | 1.00 |
| 2026-02-26 | 13.57 | 13.43 | -0.11 | -0.81% | 13.36 | 13.63 | 37193 | 5010.27 | 3.71% | 0.00 |
| 2026-02-25 | 13.50 | 13.54 | 0.06 | 0.45% | 13.44 | 13.69 | 48328 | 6569.38 | 4.82% | 0.00 |
| 2026-02-24 | 13.38 | 13.48 | 0.20 | 1.51% | 13.34 | 13.53 | 31184 | 4200.85 | 3.11% | 23.00 |
| 2026-02-13 | 13.40 | 13.28 | -0.04 | -0.30% | 13.28 | 13.52 | 38201 | 5120.73 | 3.81% | 0.00 |
| 2026-02-12 | 13.47 | 13.32 | -0.09 | -0.67% | 13.20 | 13.52 | 40525 | 5422.55 | 4.04% | 21.00 |
| 2026-02-11 | 13.44 | 13.41 | -0.03 | -0.22% | 13.36 | 13.60 | 29933 | 4022.93 | 2.99% | 0.00 |
| 2026-02-10 | 13.53 | 13.44 | -0.03 | -0.22% | 13.35 | 13.62 | 45553 | 6148.44 | 4.55% | 0.00 |
| 2026-02-09 | 13.40 | 13.47 | 0.13 | 0.97% | 13.27 | 13.47 | 58062 | 7785.26 | 5.79% | 0.00 |
| 2026-02-06 | 13.27 | 13.34 | 0.17 | 1.29% | 13.11 | 13.74 | 80656 | 10810.16 | 8.05% | 0.00 |
| 2026-02-05 | 13.18 | 13.17 | 0.01 | 0.08% | 13.09 | 13.38 | 40671 | 5384.62 | 4.06% | 0.00 |
| 2026-02-04 | 13.24 | 13.16 | -0.02 | -0.15% | 13.05 | 13.28 | 31576 | 4156.39 | 3.15% | 0.00 |
| 2026-02-03 | 13.05 | 13.18 | 0.18 | 1.38% | 13.02 | 13.24 | 33738 | 4432.35 | 3.37% | 0.00 |
| 2026-02-02 | 13.01 | 13.00 | -0.08 | -0.61% | 12.93 | 13.30 | 57270 | 7545.29 | 5.72% | 0.00 |
| 2026-01-30 | 12.81 | 13.08 | 0.09 | 0.69% | 12.75 | 13.11 | 59098 | 7663.91 | 5.90% | 0.00 |
| 2026-01-29 | 13.00 | 12.99 | 0.00 | 0.00% | 12.80 | 13.20 | 54205 | 7080.59 | 5.41% | 0.00 |
| 2026-01-28 | 13.49 | 12.99 | -0.55 | -4.06% | 12.98 | 13.49 | 109255 | 14397.35 | 10.90% | 0.00 |
| 2026-01-27 | 13.70 | 13.54 | -0.22 | -1.60% | 13.28 | 13.81 | 64207 | 8674.63 | 6.41% | 0.00 |
| 2026-01-26 | 13.72 | 13.76 | 0.02 | 0.15% | 13.55 | 13.86 | 70676 | 9675.99 | 7.05% | 0.00 |
| 2026-01-23 | 13.50 | 13.74 | 0.23 | 1.70% | 13.47 | 13.74 | 81187 | 11084.27 | 8.10% | 4.00 |
| 2026-01-22 | 13.40 | 13.51 | 0.11 | 0.82% | 13.33 | 13.52 | 46561 | 6266.29 | 4.65% | 3.00 |
| 2026-01-21 | 13.39 | 13.40 | 0.02 | 0.15% | 13.18 | 13.45 | 48857 | 6530.96 | 4.88% | 10.00 |
| 2026-01-20 | 13.58 | 13.38 | -0.23 | -1.69% | 13.25 | 13.64 | 64680 | 8679.11 | 6.45% | 0.00 |
| 2026-01-19 | 13.39 | 13.61 | 0.25 | 1.87% | 13.34 | 13.63 | 68669 | 9305.46 | 6.85% | 0.00 |
| 2026-01-16 | 13.42 | 13.36 | -0.06 | -0.45% | 13.26 | 13.51 | 67504 | 9020.78 | 6.74% | 10.00 |
| 2026-01-15 | 13.63 | 13.42 | -0.35 | -2.54% | 13.34 | 13.77 | 85322 | 11498.42 | 8.51% | 3.00 |
| 2026-01-14 | 13.53 | 13.77 | 0.24 | 1.77% | 13.44 | 13.88 | 126667 | 17306.16 | 12.64% | 2.00 |
| 2026-01-13 | 13.81 | 13.53 | -0.29 | -2.10% | 13.48 | 13.88 | 106792 | 14588.37 | 10.66% | 0.00 |
| 2026-01-12 | 13.59 | 13.82 | 0.23 | 1.69% | 13.52 | 13.95 | 156578 | 21521.57 | 15.63% | 33.00 |
| 2026-01-09 | 13.59 | 13.59 | -0.01 | -0.07% | 13.43 | 13.63 | 111205 | 15052.06 | 11.10% | 30.00 |
| 2026-01-08 | 13.59 | 13.60 | -0.08 | -0.58% | 13.40 | 13.71 | 122341 | 16580.26 | 12.21% | 10.00 |
| 2026-01-07 | 13.40 | 13.68 | 0.27 | 2.01% | 13.26 | 13.72 | 141904 | 19224.50 | 14.16% | 5.00 |
| 2026-01-06 | 13.39 | 13.41 | 0.02 | 0.15% | 13.28 | 13.47 | 114517 | 15342.36 | 11.43% | 0.00 |
| 2026-01-05 | 13.36 | 13.39 | 0.07 | 0.53% | 13.22 | 13.50 | 108658 | 14546.08 | 10.84% | 10.00 |
| 2025-12-31 | 13.60 | 13.32 | -0.26 | -1.91% | 13.18 | 13.74 | 155343 | 20769.07 | 15.50% | 14.00 |
| 2025-12-30 | 13.83 | 13.58 | -0.25 | -1.81% | 13.32 | 13.97 | 206733 | 28131.36 | 20.63% | 4.00 |
| 2025-12-29 | 14.88 | 13.83 | -2.32 | -14.37% | 13.80 | 15.04 | 379887 | 53926.77 | 37.91% | 22.00 |
| 2025-12-26 | 15.00 | 16.15 | 0.81 | 5.28% | 14.52 | 16.24 | 440076 | 67885.57 | 43.92% | 15.00 |
| 2025-12-25 | 16.01 | 15.34 | -0.54 | -3.40% | 14.95 | 16.45 | 426827 | 65431.90 | 42.60% | 25.00 |
| 2025-12-24 | 14.37 | 15.88 | 1.43 | 9.90% | 14.25 | 17.00 | 512293 | 80477.72 | 51.12% | 65.00 |
| 2025-12-23 | 13.85 | 14.45 | 0.51 | 3.66% | 13.81 | 14.58 | 195512 | 27881.56 | 19.51% | 2.00 |
| 2025-12-22 | 14.05 | 13.94 | -0.25 | -1.76% | 13.71 | 14.18 | 125733 | 17446.36 | 12.55% | 0.00 |
| 2025-12-19 | 13.28 | 14.19 | 1.02 | 7.74% | 13.21 | 14.28 | 180831 | 25186.87 | 18.05% | 0.00 |
| 2025-12-18 | 12.87 | 13.17 | 0.14 | 1.07% | 12.85 | 13.34 | 78188 | 10321.84 | 7.80% | 5.00 |
| 2025-12-17 | 12.96 | 13.03 | 0.08 | 0.62% | 12.64 | 13.05 | 85501 | 10985.89 | 8.53% | 0.00 |
| 2025-12-16 | 13.33 | 12.95 | -0.57 | -4.22% | 12.89 | 13.54 | 123776 | 16221.79 | 12.35% | 0.00 |
| 2025-12-15 | 13.27 | 13.52 | 0.29 | 2.19% | 12.89 | 13.86 | 165020 | 22230.84 | 16.47% | 1.00 |
| 2025-12-12 | 13.55 | 13.23 | -0.58 | -4.20% | 13.23 | 13.98 | 193417 | 26026.23 | 19.30% | 69.00 |
| 2025-12-11 | 14.00 | 13.81 | -0.55 | -3.83% | 13.56 | 14.77 | 261753 | 36746.06 | 26.12% | 37.00 |
| 2025-12-10 | 15.60 | 14.36 | -0.24 | -1.64% | 14.31 | 16.28 | 382346 | 57783.85 | 38.16% | 0.00 |
| 2025-12-09 | 14.23 | 14.60 | 0.52 | 3.69% | 13.95 | 14.86 | 238776 | 34529.26 | 23.83% | 1.00 |
| 2025-12-08 | 14.40 | 14.08 | -0.10 | -0.71% | 13.85 | 14.45 | 143371 | 20107.28 | 14.31% | 14.00 |
| 2025-12-05 | 13.56 | 14.18 | 0.72 | 5.35% | 13.30 | 14.38 | 179291 | 25049.58 | 17.89% | 2.00 |
| 2025-12-04 | 13.72 | 13.46 | -0.27 | -1.97% | 13.46 | 13.97 | 128337 | 17523.92 | 12.81% | 1.00 |
| 2025-12-03 | 13.98 | 13.73 | -0.39 | -2.76% | 13.62 | 14.05 | 199530 | 27476.77 | 19.91% | 10.00 |
| 2025-12-02 | 13.45 | 14.12 | 0.59 | 4.36% | 13.25 | 15.24 | 278474 | 39323.23 | 27.79% | 1.00 |
| 2025-12-01 | 13.40 | 13.53 | -0.01 | -0.07% | 13.25 | 13.53 | 80022 | 10703.70 | 7.99% | 0.00 |
| 2025-11-28 | 13.16 | 13.54 | 0.39 | 2.97% | 13.04 | 13.54 | 106411 | 14237.89 | 10.62% | 8.00 |
| 2025-11-27 | 13.02 | 13.15 | 0.09 | 0.69% | 12.99 | 13.35 | 55386 | 7307.03 | 5.53% | 0.00 |
| 2025-11-26 | 13.16 | 13.06 | -0.17 | -1.28% | 13.00 | 13.35 | 53659 | 7062.28 | 5.35% | 0.00 |
| 2025-11-25 | 13.06 | 13.23 | 0.18 | 1.38% | 12.97 | 13.33 | 44734 | 5903.90 | 4.46% | 0.00 |
南王科技(301355)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。
