| 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 | 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 |
| 2025-11-24 | 12.86 | 13.05 | 0.30 | 2.35% | 12.76 | 13.11 | 56074 | 7256.33 | 5.60% | 20.00 |
| 2025-11-21 | 13.06 | 12.75 | -0.42 | -3.19% | 12.55 | 13.26 | 70492 | 9043.92 | 7.03% | 0.00 |
| 2025-11-20 | 13.36 | 13.17 | 0.07 | 0.53% | 12.91 | 13.36 | 63852 | 8377.04 | 6.37% | 0.00 |
| 2025-11-19 | 13.36 | 13.10 | -0.12 | -0.91% | 12.97 | 13.50 | 84250 | 11077.00 | 8.41% | 0.00 |
| 2025-11-18 | 13.32 | 13.22 | -0.21 | -1.56% | 13.12 | 13.38 | 95121 | 12589.65 | 9.49% | 0.00 |
| 2025-11-17 | 13.19 | 13.43 | 0.29 | 2.21% | 13.05 | 13.53 | 151985 | 20254.13 | 15.17% | 0.00 |
| 2025-11-14 | 13.40 | 13.14 | 0.04 | 0.31% | 12.91 | 13.70 | 201608 | 26631.38 | 20.12% | 0.00 |
| 2025-11-13 | 12.62 | 13.10 | 0.46 | 3.64% | 12.53 | 13.63 | 180578 | 23659.52 | 18.02% | 0.00 |
| 2025-11-12 | 12.67 | 12.64 | -0.02 | -0.16% | 12.55 | 12.75 | 38404 | 4848.23 | 3.83% | 0.00 |
| 2025-11-11 | 12.56 | 12.66 | 0.10 | 0.80% | 12.46 | 12.73 | 41309 | 5215.74 | 4.12% | 0.00 |
| 2025-11-10 | 12.71 | 12.56 | 0.01 | 0.08% | 12.52 | 12.74 | 44749 | 5656.70 | 4.47% | 0.00 |
| 2025-11-07 | 12.41 | 12.55 | 0.12 | 0.97% | 12.37 | 12.64 | 47247 | 5925.88 | 4.72% | 0.00 |
| 2025-11-06 | 12.56 | 12.43 | -0.17 | -1.35% | 12.36 | 12.59 | 46768 | 5819.40 | 4.67% | 0.00 |
| 2025-11-05 | 12.29 | 12.60 | 0.18 | 1.45% | 12.23 | 12.67 | 75500 | 9448.20 | 7.53% | 0.00 |
| 2025-11-04 | 12.24 | 12.42 | 0.17 | 1.39% | 12.14 | 12.56 | 59277 | 7336.12 | 5.92% | 0.00 |
| 2025-11-03 | 12.20 | 12.25 | 0.13 | 1.07% | 12.14 | 12.30 | 28766 | 3520.57 | 2.87% | 0.00 |
| 2025-10-31 | 12.17 | 12.12 | 0.04 | 0.33% | 12.08 | 12.25 | 30193 | 3677.93 | 3.01% | 0.00 |
| 2025-10-30 | 12.05 | 12.08 | 0.03 | 0.25% | 11.98 | 12.20 | 24872 | 3007.34 | 2.48% | 0.00 |
| 2025-10-29 | 12.12 | 12.05 | -0.17 | -1.39% | 12.04 | 12.20 | 26359 | 3190.97 | 2.63% | 0.00 |
| 2025-10-28 | 12.06 | 12.22 | 0.10 | 0.83% | 12.03 | 12.26 | 25480 | 3106.26 | 2.54% | 0.00 |
| 2025-10-27 | 12.13 | 12.12 | 0.08 | 0.66% | 11.98 | 12.19 | 26132 | 3161.51 | 2.61% | 0.00 |
| 2025-10-24 | 12.04 | 12.04 | 0.03 | 0.25% | 11.96 | 12.12 | 28691 | 3460.77 | 2.86% | 0.00 |
| 2025-10-23 | 12.05 | 12.01 | -0.04 | -0.33% | 11.86 | 12.10 | 24280 | 2907.29 | 2.42% | 0.00 |
| 2025-10-22 | 11.93 | 12.05 | 0.05 | 0.42% | 11.93 | 12.10 | 27946 | 3362.96 | 2.79% | 0.00 |
| 2025-10-21 | 11.85 | 12.00 | 0.15 | 1.27% | 11.78 | 12.00 | 26687 | 3184.52 | 2.66% | 0.00 |
| 2025-10-20 | 11.72 | 11.85 | 0.20 | 1.72% | 11.66 | 11.85 | 28415 | 3346.39 | 2.84% | 0.00 |
| 2025-10-17 | 11.63 | 11.65 | -0.02 | -0.17% | 11.63 | 11.85 | 27659 | 3246.17 | 2.76% | 0.00 |
| 2025-10-16 | 11.70 | 11.67 | -0.03 | -0.26% | 11.60 | 11.76 | 23525 | 2748.51 | 2.35% | 0.00 |
| 2025-10-15 | 11.58 | 11.70 | 0.14 | 1.21% | 11.58 | 11.77 | 19792 | 2313.64 | 1.98% | 0.00 |
| 2025-10-14 | 11.74 | 11.56 | -0.09 | -0.77% | 11.55 | 11.80 | 24179 | 2824.61 | 2.41% | 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。
