| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-13 | 11.48 | 11.65 | -0.09 | -0.77% | 11.18 | 11.68 | 28933 | 3333.71 | 2.89% | 0.00 |
| 2025-10-10 | 11.58 | 11.74 | 0.08 | 0.69% | 11.58 | 11.81 | 26963 | 3161.78 | 2.69% | 14.00 |
| 2025-10-09 | 11.79 | 11.66 | -0.04 | -0.34% | 11.61 | 11.81 | 24981 | 2914.06 | 2.49% | 0.00 |
| 2025-09-30 | 11.84 | 11.70 | -0.15 | -1.27% | 11.69 | 11.99 | 23275 | 2740.91 | 2.32% | 0.00 |
| 2025-09-29 | 11.66 | 11.85 | 0.23 | 1.98% | 11.40 | 11.89 | 36016 | 4210.99 | 3.59% | 0.00 |
| 2025-09-26 | 11.77 | 11.62 | -0.16 | -1.36% | 11.62 | 11.88 | 22917 | 2691.27 | 2.29% | 0.00 |
| 2025-09-25 | 11.88 | 11.78 | -0.09 | -0.76% | 11.73 | 11.98 | 24375 | 2888.67 | 2.43% | 0.00 |
| 2025-09-24 | 11.50 | 11.87 | 0.33 | 2.86% | 11.42 | 11.91 | 35180 | 4139.78 | 3.51% | 0.00 |
| 2025-09-23 | 11.70 | 11.54 | -0.19 | -1.62% | 11.22 | 11.73 | 38128 | 4362.24 | 3.80% | 0.00 |
| 2025-09-22 | 11.70 | 11.73 | 0.01 | 0.09% | 11.56 | 11.78 | 28676 | 3346.89 | 2.86% | 0.00 |
| 2025-09-19 | 11.95 | 11.72 | -0.18 | -1.51% | 11.62 | 11.97 | 34475 | 4044.71 | 3.44% | 0.00 |
| 2025-09-18 | 12.30 | 11.90 | -0.40 | -3.25% | 11.78 | 12.30 | 56475 | 6807.43 | 5.64% | 0.00 |
| 2025-09-17 | 12.27 | 12.30 | 0.03 | 0.24% | 12.19 | 12.36 | 36355 | 4472.33 | 3.63% | 0.00 |
| 2025-09-16 | 12.15 | 12.27 | 0.15 | 1.24% | 12.09 | 12.35 | 37587 | 4596.64 | 3.75% | 0.00 |
| 2025-09-15 | 12.30 | 12.12 | -0.12 | -0.98% | 12.06 | 12.35 | 32766 | 3973.01 | 3.27% | 0.00 |
| 2025-09-12 | 12.68 | 12.24 | -0.39 | -3.09% | 12.15 | 12.87 | 120480 | 14915.97 | 12.02% | 0.00 |
| 2025-09-11 | 12.34 | 12.63 | 0.28 | 2.27% | 12.23 | 12.74 | 78223 | 9813.13 | 7.81% | 0.00 |
| 2025-09-10 | 12.43 | 12.35 | -0.06 | -0.48% | 12.25 | 12.43 | 35282 | 4349.84 | 3.52% | 0.00 |
| 2025-09-09 | 12.40 | 12.41 | 0.00 | 0.00% | 12.28 | 12.49 | 33466 | 4141.81 | 3.34% | 0.00 |
| 2025-09-08 | 12.25 | 12.41 | 0.22 | 1.80% | 12.20 | 12.41 | 43281 | 5325.88 | 4.32% | 0.00 |
| 2025-09-05 | 12.06 | 12.19 | 0.11 | 0.91% | 11.88 | 12.23 | 41497 | 5029.85 | 4.14% | 0.00 |
| 2025-09-04 | 12.11 | 12.08 | 0.03 | 0.25% | 11.88 | 12.25 | 39945 | 4822.12 | 3.99% | 0.00 |
| 2025-09-03 | 12.15 | 12.05 | -0.13 | -1.07% | 11.88 | 12.23 | 33401 | 4022.95 | 3.33% | 0.00 |
| 2025-09-02 | 12.22 | 12.18 | -0.07 | -0.57% | 11.95 | 12.25 | 46909 | 5666.55 | 4.68% | 0.00 |
| 2025-09-01 | 12.20 | 12.25 | 0.03 | 0.25% | 12.15 | 12.33 | 38431 | 4709.21 | 3.84% | 0.00 |
| 2025-08-29 | 12.25 | 12.22 | -0.10 | -0.81% | 12.12 | 12.38 | 39594 | 4840.65 | 3.95% | 0.00 |
| 2025-08-28 | 12.16 | 12.32 | 0.11 | 0.90% | 11.81 | 12.42 | 70792 | 8606.37 | 7.06% | 20.00 |
| 2025-08-27 | 12.66 | 12.21 | -0.51 | -4.01% | 12.18 | 12.75 | 77175 | 9638.38 | 7.70% | 0.00 |
| 2025-08-26 | 12.61 | 12.72 | -0.06 | -0.47% | 12.50 | 12.80 | 67217 | 8515.31 | 6.93% | 0.00 |
| 2025-08-25 | 12.75 | 12.78 | 0.03 | 0.24% | 12.65 | 12.85 | 46819 | 5975.34 | 4.83% | 0.00 |
| 2025-08-22 | 12.80 | 12.75 | -0.09 | -0.70% | 12.65 | 12.84 | 39821 | 5064.60 | 4.10% | 0.00 |
| 2025-08-21 | 12.78 | 12.84 | 0.06 | 0.47% | 12.73 | 12.92 | 58047 | 7444.67 | 5.98% | 0.00 |
| 2025-08-20 | 12.67 | 12.78 | 0.09 | 0.71% | 12.55 | 12.81 | 49868 | 6339.81 | 5.14% | 0.00 |
| 2025-08-19 | 12.48 | 12.69 | 0.20 | 1.60% | 12.41 | 12.72 | 50436 | 6353.64 | 5.20% | 0.00 |
| 2025-08-18 | 12.49 | 12.49 | 0.09 | 0.73% | 12.43 | 12.58 | 37042 | 4638.98 | 3.82% | 0.00 |
| 2025-08-15 | 12.36 | 12.40 | 0.00 | 0.00% | 12.36 | 12.52 | 36402 | 4528.80 | 3.75% | 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。
