| 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 | 6.83 | 6.92 | 0.09 | 1.32% | 6.79 | 7.06 | 471181 | 32693.08 | 0.35% |
| 2025-12-11 | 6.96 | 6.83 | -0.15 | -2.15% | 6.82 | 7.00 | 424274 | 29289.62 | 0.31% |
| 2025-12-10 | 6.91 | 6.98 | 0.08 | 1.16% | 6.89 | 7.01 | 257999 | 17958.08 | 0.19% |
| 2025-12-09 | 7.05 | 6.90 | -0.20 | -2.82% | 6.90 | 7.08 | 255532 | 17765.47 | 0.19% |
| 2025-12-08 | 7.05 | 7.10 | 0.04 | 0.57% | 6.90 | 7.12 | 491331 | 34500.95 | 0.36% |
| 2025-12-05 | 7.17 | 7.06 | -0.13 | -1.81% | 7.00 | 7.22 | 351884 | 24891.07 | 0.26% |
| 2025-12-04 | 7.19 | 7.19 | -0.01 | -0.14% | 7.09 | 7.25 | 368797 | 26420.41 | 0.27% |
| 2025-12-03 | 7.00 | 7.20 | 0.19 | 2.71% | 6.93 | 7.26 | 627417 | 44863.88 | 0.47% |
| 2025-12-02 | 6.94 | 7.01 | 0.03 | 0.43% | 6.89 | 7.11 | 453197 | 31778.49 | 0.34% |
| 2025-12-01 | 6.77 | 6.98 | 0.20 | 2.95% | 6.72 | 7.00 | 561295 | 38703.00 | 0.42% |
| 2025-11-28 | 6.77 | 6.78 | 0.01 | 0.15% | 6.70 | 6.86 | 515169 | 34966.70 | 0.38% |
| 2025-11-27 | 6.77 | 6.77 | 0.01 | 0.15% | 6.62 | 6.80 | 514434 | 34608.23 | 0.38% |
| 2025-11-26 | 6.77 | 6.76 | 0.01 | 0.15% | 6.70 | 6.92 | 732700 | 49763.49 | 0.54% |
| 2025-11-25 | 6.93 | 6.75 | -0.20 | -2.88% | 6.68 | 6.95 | 784983 | 53104.71 | 0.58% |
| 2025-11-24 | 7.07 | 6.95 | -0.13 | -1.84% | 6.88 | 7.14 | 690881 | 48075.29 | 0.51% |
| 2025-11-21 | 7.17 | 7.08 | -0.12 | -1.67% | 7.05 | 7.23 | 551759 | 39346.80 | 0.44% |
| 2025-11-20 | 7.25 | 7.20 | -0.06 | -0.83% | 7.17 | 7.32 | 379206 | 27454.09 | 0.30% |
| 2025-11-19 | 7.28 | 7.26 | -0.04 | -0.55% | 7.23 | 7.41 | 472897 | 34542.84 | 0.37% |
| 2025-11-18 | 7.26 | 7.30 | 0.03 | 0.41% | 7.07 | 7.35 | 546646 | 39629.41 | 0.43% |
| 2025-11-17 | 7.08 | 7.27 | 0.05 | 0.69% | 6.94 | 7.30 | 776949 | 55546.35 | 0.61% |
| 2025-11-14 | 7.30 | 7.22 | -0.10 | -1.37% | 7.17 | 7.36 | 291224 | 21097.94 | 0.23% |
| 2025-11-13 | 7.28 | 7.32 | 0.08 | 1.10% | 7.22 | 7.40 | 456656 | 33397.98 | 0.36% |
| 2025-11-12 | 7.26 | 7.24 | -0.05 | -0.69% | 7.23 | 7.35 | 369240 | 26882.27 | 0.29% |
| 2025-11-11 | 7.17 | 7.29 | 0.05 | 0.69% | 7.15 | 7.33 | 410040 | 29693.94 | 0.32% |
| 2025-11-10 | 6.97 | 7.24 | 0.26 | 3.72% | 6.94 | 7.37 | 934009 | 67316.70 | 0.74% |
| 2025-11-07 | 6.99 | 6.98 | -0.02 | -0.29% | 6.92 | 7.10 | 399536 | 27945.15 | 0.32% |
| 2025-11-06 | 6.91 | 7.00 | 0.06 | 0.86% | 6.89 | 7.07 | 424925 | 29713.17 | 0.34% |
| 2025-11-05 | 6.82 | 6.94 | 0.08 | 1.17% | 6.75 | 6.98 | 381386 | 26322.96 | 0.30% |
| 2025-11-04 | 6.95 | 6.86 | -0.09 | -1.29% | 6.81 | 7.00 | 467942 | 32238.85 | 0.37% |
| 2025-11-03 | 6.66 | 6.95 | 0.28 | 4.20% | 6.62 | 6.96 | 884887 | 60627.30 | 0.70% |
| 2025-10-31 | 6.74 | 6.67 | -0.12 | -1.77% | 6.51 | 6.76 | 983402 | 65548.35 | 0.78% |
| 2025-10-30 | 6.80 | 6.79 | 0.03 | 0.44% | 6.75 | 6.93 | 540688 | 36921.66 | 0.43% |
| 2025-10-29 | 6.66 | 6.76 | 0.06 | 0.90% | 6.61 | 6.86 | 666989 | 45053.59 | 0.53% |
| 2025-10-28 | 6.70 | 6.70 | 0.10 | 1.52% | 6.66 | 6.86 | 927618 | 62576.97 | 0.73% |
| 2025-10-27 | 6.58 | 6.60 | 0.02 | 0.30% | 6.49 | 6.65 | 431722 | 28386.19 | 0.34% |
| 2025-10-24 | 6.66 | 6.58 | -0.08 | -1.20% | 6.44 | 6.67 | 804971 | 52604.92 | 0.64% |
| 2025-10-23 | 6.62 | 6.66 | 0.03 | 0.45% | 6.51 | 6.70 | 608536 | 40330.26 | 0.48% |
| 2025-10-22 | 6.56 | 6.63 | 0.04 | 0.61% | 6.49 | 6.66 | 632916 | 41599.72 | 0.50% |
| 2025-10-21 | 6.60 | 6.59 | -0.01 | -0.15% | 6.43 | 6.63 | 1139413 | 74455.79 | 0.90% |
| 2025-10-20 | 6.23 | 6.60 | 0.39 | 6.28% | 6.20 | 6.66 | 1735921 | 112181.12 | 1.37% |
| 2025-10-17 | 6.26 | 6.21 | -0.05 | -0.80% | 6.20 | 6.34 | 553154 | 34613.32 | 0.44% |
| 2025-10-16 | 6.30 | 6.26 | -0.04 | -0.63% | 6.24 | 6.43 | 801408 | 50478.77 | 0.63% |
| 2025-10-15 | 5.99 | 6.30 | 0.31 | 5.18% | 5.97 | 6.33 | 1435339 | 88926.74 | 1.13% |
| 2025-10-14 | 5.99 | 5.99 | 0.00 | 0.00% | 5.96 | 6.06 | 585527 | 35171.21 | 0.46% |
| 2025-10-13 | 5.96 | 5.99 | -0.10 | -1.64% | 5.92 | 6.01 | 510693 | 30465.10 | 0.40% |
| 2025-10-10 | 6.09 | 6.09 | -0.08 | -1.30% | 6.06 | 6.16 | 640052 | 38986.43 | 0.51% |
| 2025-10-09 | 5.96 | 6.17 | 0.12 | 1.98% | 5.86 | 6.20 | 1200373 | 72402.70 | 0.95% |
| 2025-09-30 | 5.94 | 6.05 | 0.10 | 1.68% | 5.90 | 6.08 | 822976 | 49286.55 | 0.65% |
| 2025-09-29 | 6.00 | 5.95 | -0.08 | -1.33% | 5.88 | 6.01 | 668324 | 39566.89 | 0.53% |
| 2025-09-26 | 5.95 | 6.03 | 0.07 | 1.17% | 5.89 | 6.03 | 537580 | 32085.72 | 0.42% |
| 2025-09-25 | 5.96 | 5.96 | -0.02 | -0.33% | 5.92 | 6.01 | 368658 | 21941.33 | 0.29% |
| 2025-09-24 | 5.96 | 5.98 | 0.00 | 0.00% | 5.91 | 6.00 | 466064 | 27714.15 | 0.37% |
| 2025-09-23 | 5.99 | 5.98 | -0.03 | -0.50% | 5.87 | 6.00 | 563073 | 33339.89 | 0.44% |
| 2025-09-22 | 6.01 | 6.01 | 0.00 | 0.00% | 5.91 | 6.03 | 435214 | 25978.98 | 0.34% |
| 2025-09-19 | 5.95 | 6.01 | 0.02 | 0.33% | 5.93 | 6.02 | 470736 | 28102.42 | 0.37% |
| 2025-09-18 | 6.21 | 5.99 | -0.24 | -3.85% | 5.93 | 6.23 | 1019543 | 61753.21 | 0.80% |
| 2025-09-17 | 6.05 | 6.23 | 0.18 | 2.98% | 6.03 | 6.26 | 1246411 | 76957.64 | 0.98% |
| 2025-09-16 | 6.05 | 6.05 | 0.02 | 0.33% | 6.00 | 6.14 | 770096 | 46619.86 | 0.61% |
| 2025-09-15 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.09 | 347549 | 20967.95 | 0.27% |
| 2025-09-12 | 6.08 | 6.06 | 0.00 | 0.00% | 6.03 | 6.12 | 523373 | 31785.03 | 0.41% |
| 2025-09-11 | 6.04 | 6.06 | -0.01 | -0.16% | 5.97 | 6.07 | 467436 | 28129.98 | 0.37% |
| 2025-09-10 | 6.13 | 6.07 | -0.06 | -0.98% | 6.04 | 6.13 | 387448 | 23503.19 | 0.31% |
| 2025-09-09 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 479011 | 29326.72 | 0.38% |
| 2025-09-08 | 5.89 | 6.14 | 0.26 | 4.42% | 5.87 | 6.17 | 1127123 | 68351.12 | 0.89% |
| 2025-09-05 | 5.84 | 5.88 | 0.04 | 0.68% | 5.81 | 5.89 | 458438 | 26821.68 | 0.36% |
| 2025-09-04 | 5.82 | 5.84 | 0.01 | 0.17% | 5.79 | 5.86 | 500439 | 29113.15 | 0.39% |
| 2025-09-03 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.93 | 478507 | 27985.38 | 0.38% |
| 2025-09-02 | 5.96 | 5.91 | -0.06 | -1.01% | 5.88 | 5.99 | 405567 | 24014.77 | 0.32% |
| 2025-09-01 | 6.05 | 5.97 | -0.07 | -1.16% | 5.93 | 6.06 | 545417 | 32579.26 | 0.43% |
| 2025-08-29 | 6.06 | 6.04 | 0.01 | 0.17% | 6.03 | 6.15 | 806538 | 49159.23 | 0.64% |
| 2025-08-28 | 6.01 | 6.03 | 0.02 | 0.33% | 5.92 | 6.08 | 654381 | 39304.26 | 0.52% |
| 2025-08-27 | 6.06 | 6.01 | -0.06 | -0.99% | 5.97 | 6.14 | 852209 | 51575.27 | 0.67% |
| 2025-08-26 | 6.00 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 926262 | 56140.19 | 0.73% |
| 2025-08-25 | 5.89 | 6.00 | 0.12 | 2.04% | 5.88 | 6.00 | 849272 | 50511.83 | 0.67% |
| 2025-08-22 | 5.96 | 5.88 | -0.08 | -1.34% | 5.83 | 5.97 | 951394 | 55816.42 | 0.75% |
| 2025-08-21 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 6.01 | 541813 | 32364.17 | 0.43% |
| 2025-08-20 | 5.92 | 5.95 | 0.05 | 0.85% | 5.88 | 5.97 | 659556 | 39092.90 | 0.52% |
| 2025-08-19 | 5.88 | 5.90 | 0.03 | 0.51% | 5.85 | 5.93 | 730388 | 43125.71 | 0.58% |
| 2025-08-18 | 5.87 | 5.87 | 0.01 | 0.17% | 5.84 | 5.92 | 741539 | 43583.29 | 0.59% |
| 2025-08-15 | 5.75 | 5.86 | 0.10 | 1.74% | 5.72 | 5.87 | 942336 | 54957.41 | 0.74% |
南方航空(600029)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。
