| 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 | 4.40 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 296170 | 13139.12 | 0.45% |
| 2025-12-11 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.50 | 261925 | 11639.80 | 0.39% |
| 2025-12-10 | 4.45 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 341778 | 15241.95 | 0.51% |
| 2025-12-09 | 4.50 | 4.45 | -0.07 | -1.55% | 4.44 | 4.51 | 290532 | 12998.77 | 0.44% |
| 2025-12-08 | 4.54 | 4.52 | 0.03 | 0.67% | 4.51 | 4.59 | 653024 | 29762.70 | 0.98% |
| 2025-12-05 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.51 | 457697 | 20390.31 | 0.69% |
| 2025-12-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 211273 | 9317.06 | 0.32% |
| 2025-12-03 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.45 | 221278 | 9777.23 | 0.33% |
| 2025-12-02 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 197806 | 8751.35 | 0.30% |
| 2025-12-01 | 4.42 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 227557 | 10096.69 | 0.34% |
| 2025-11-28 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 322373 | 14213.46 | 0.49% |
| 2025-11-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.38 | 4.43 | 215397 | 9488.61 | 0.32% |
| 2025-11-26 | 4.41 | 4.39 | -0.01 | -0.23% | 4.39 | 4.43 | 251928 | 11106.87 | 0.38% |
| 2025-11-25 | 4.41 | 4.40 | 0.00 | 0.00% | 4.40 | 4.44 | 330027 | 14572.33 | 0.50% |
| 2025-11-24 | 4.46 | 4.40 | -0.04 | -0.90% | 4.38 | 4.47 | 642189 | 28415.15 | 0.97% |
| 2025-11-21 | 4.57 | 4.44 | -0.16 | -3.48% | 4.43 | 4.59 | 518253 | 23309.34 | 0.78% |
| 2025-11-20 | 4.69 | 4.60 | -0.02 | -0.43% | 4.59 | 4.72 | 405861 | 18855.24 | 0.61% |
| 2025-11-19 | 4.65 | 4.62 | -0.03 | -0.65% | 4.60 | 4.68 | 277922 | 12874.35 | 0.42% |
| 2025-11-18 | 4.66 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 271791 | 12667.44 | 0.41% |
| 2025-11-17 | 4.71 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 303580 | 14215.93 | 0.46% |
| 2025-11-14 | 4.73 | 4.72 | -0.03 | -0.63% | 4.72 | 4.78 | 354777 | 16837.65 | 0.53% |
| 2025-11-13 | 4.72 | 4.75 | 0.03 | 0.64% | 4.69 | 4.75 | 286040 | 13519.26 | 0.43% |
| 2025-11-12 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.75 | 299642 | 14153.20 | 0.45% |
| 2025-11-11 | 4.76 | 4.75 | -0.02 | -0.42% | 4.73 | 4.78 | 307094 | 14587.56 | 0.46% |
| 2025-11-10 | 4.72 | 4.77 | 0.05 | 1.06% | 4.71 | 4.78 | 374640 | 17778.12 | 0.56% |
| 2025-11-07 | 4.74 | 4.72 | -0.04 | -0.84% | 4.72 | 4.75 | 260142 | 12307.30 | 0.39% |
| 2025-11-06 | 4.72 | 4.76 | 0.04 | 0.85% | 4.72 | 4.78 | 409005 | 19437.61 | 0.62% |
| 2025-11-05 | 4.71 | 4.72 | -0.01 | -0.21% | 4.69 | 4.74 | 235579 | 11134.24 | 0.35% |
| 2025-11-04 | 4.74 | 4.73 | -0.02 | -0.42% | 4.70 | 4.75 | 329726 | 15566.99 | 0.50% |
| 2025-11-03 | 4.73 | 4.75 | 0.01 | 0.21% | 4.69 | 4.76 | 278910 | 13178.79 | 0.42% |
| 2025-10-31 | 4.77 | 4.74 | 0.00 | 0.00% | 4.74 | 4.79 | 419856 | 19977.23 | 0.63% |
| 2025-10-30 | 4.85 | 4.74 | -0.13 | -2.67% | 4.74 | 4.87 | 570077 | 27379.41 | 0.86% |
| 2025-10-29 | 4.78 | 4.87 | 0.08 | 1.67% | 4.77 | 4.88 | 635202 | 30739.15 | 0.96% |
| 2025-10-28 | 4.84 | 4.79 | -0.06 | -1.24% | 4.77 | 4.84 | 352595 | 16933.96 | 0.53% |
| 2025-10-27 | 4.85 | 4.85 | 0.03 | 0.62% | 4.81 | 4.87 | 429775 | 20812.47 | 0.65% |
| 2025-10-24 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.84 | 337381 | 16206.31 | 0.51% |
| 2025-10-23 | 4.74 | 4.80 | 0.05 | 1.05% | 4.71 | 4.81 | 316547 | 15052.77 | 0.48% |
| 2025-10-22 | 4.75 | 4.75 | 0.00 | 0.00% | 4.73 | 4.79 | 254936 | 12114.32 | 0.38% |
| 2025-10-21 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.79 | 399776 | 18953.90 | 0.60% |
| 2025-10-20 | 4.69 | 4.67 | 0.02 | 0.43% | 4.64 | 4.70 | 285629 | 13340.85 | 0.43% |
| 2025-10-17 | 4.74 | 4.65 | -0.09 | -1.90% | 4.64 | 4.78 | 345988 | 16278.81 | 0.52% |
| 2025-10-16 | 4.76 | 4.74 | -0.03 | -0.63% | 4.73 | 4.79 | 286045 | 13595.77 | 0.43% |
| 2025-10-15 | 4.72 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 394413 | 18674.55 | 0.59% |
| 2025-10-14 | 4.74 | 4.72 | -0.01 | -0.21% | 4.70 | 4.81 | 413807 | 19665.09 | 0.62% |
| 2025-10-13 | 4.65 | 4.73 | -0.07 | -1.46% | 4.62 | 4.75 | 392520 | 18456.74 | 0.59% |
| 2025-10-10 | 4.77 | 4.81 | 0.02 | 0.42% | 4.75 | 4.84 | 477493 | 22957.38 | 0.72% |
| 2025-10-09 | 4.76 | 4.79 | 0.04 | 0.84% | 4.72 | 4.82 | 462465 | 22075.58 | 0.70% |
| 2025-09-30 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.82 | 413626 | 19704.26 | 0.62% |
| 2025-09-29 | 4.65 | 4.82 | 0.17 | 3.66% | 4.62 | 4.88 | 751131 | 35796.13 | 1.13% |
| 2025-09-26 | 4.66 | 4.65 | -0.02 | -0.43% | 4.64 | 4.69 | 249953 | 11664.72 | 0.38% |
| 2025-09-25 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 258534 | 12077.21 | 0.39% |
| 2025-09-24 | 4.60 | 4.69 | 0.06 | 1.30% | 4.60 | 4.71 | 338555 | 15762.46 | 0.51% |
| 2025-09-23 | 4.71 | 4.63 | -0.10 | -2.11% | 4.56 | 4.72 | 446211 | 20619.61 | 0.67% |
| 2025-09-22 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.75 | 326409 | 15371.13 | 0.49% |
| 2025-09-19 | 4.79 | 4.73 | -0.06 | -1.25% | 4.72 | 4.80 | 357771 | 16977.23 | 0.54% |
| 2025-09-18 | 4.92 | 4.79 | -0.14 | -2.84% | 4.73 | 4.92 | 717045 | 34757.39 | 1.08% |
| 2025-09-17 | 4.88 | 4.93 | 0.03 | 0.61% | 4.85 | 4.94 | 510354 | 25028.10 | 0.77% |
| 2025-09-16 | 4.84 | 4.90 | 0.06 | 1.24% | 4.84 | 4.92 | 535847 | 26132.99 | 0.81% |
| 2025-09-15 | 4.87 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 353531 | 17149.61 | 0.53% |
| 2025-09-12 | 4.90 | 4.86 | -0.06 | -1.22% | 4.84 | 4.93 | 521537 | 25445.83 | 0.78% |
| 2025-09-11 | 4.72 | 4.92 | 0.19 | 4.02% | 4.70 | 4.95 | 925610 | 44919.74 | 1.39% |
| 2025-09-10 | 4.74 | 4.73 | -0.01 | -0.21% | 4.70 | 4.77 | 259893 | 12304.34 | 0.39% |
| 2025-09-09 | 4.74 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 348853 | 16554.39 | 0.52% |
| 2025-09-08 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.78 | 376860 | 17886.14 | 0.57% |
| 2025-09-05 | 4.72 | 4.76 | 0.04 | 0.85% | 4.67 | 4.77 | 437771 | 20666.20 | 0.66% |
| 2025-09-04 | 4.68 | 4.72 | 0.04 | 0.85% | 4.65 | 4.76 | 574838 | 27038.61 | 0.87% |
| 2025-09-03 | 4.84 | 4.68 | -0.15 | -3.11% | 4.66 | 4.86 | 534394 | 25359.77 | 0.80% |
| 2025-09-02 | 4.84 | 4.83 | -0.02 | -0.41% | 4.76 | 4.88 | 691662 | 33319.60 | 1.04% |
| 2025-09-01 | 4.89 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 472821 | 22954.56 | 0.71% |
| 2025-08-29 | 4.94 | 4.88 | -0.05 | -1.01% | 4.87 | 4.95 | 613775 | 30149.68 | 0.92% |
| 2025-08-28 | 4.85 | 4.93 | 0.09 | 1.86% | 4.77 | 4.93 | 744025 | 36124.79 | 1.12% |
| 2025-08-27 | 4.93 | 4.84 | -0.12 | -2.42% | 4.84 | 4.99 | 913426 | 45090.43 | 1.37% |
| 2025-08-26 | 4.98 | 4.96 | -0.04 | -0.80% | 4.94 | 4.99 | 737566 | 36626.42 | 1.11% |
| 2025-08-25 | 5.00 | 5.00 | 0.04 | 0.81% | 4.94 | 5.09 | 1313165 | 65549.53 | 1.98% |
| 2025-08-22 | 4.86 | 4.96 | 0.08 | 1.64% | 4.85 | 4.97 | 1145228 | 56295.38 | 1.72% |
| 2025-08-21 | 5.00 | 4.88 | -0.17 | -3.37% | 4.85 | 5.01 | 1479464 | 72674.74 | 2.23% |
| 2025-08-20 | 4.76 | 5.05 | 0.28 | 5.87% | 4.70 | 5.19 | 1872279 | 92565.66 | 2.82% |
| 2025-08-19 | 4.82 | 4.77 | -0.06 | -1.24% | 4.76 | 4.84 | 718031 | 34372.69 | 1.08% |
| 2025-08-18 | 4.79 | 4.83 | 0.06 | 1.26% | 4.78 | 4.91 | 1241086 | 60199.47 | 1.87% |
| 2025-08-15 | 4.61 | 4.77 | 0.14 | 3.02% | 4.60 | 4.82 | 1292614 | 61281.62 | 1.95% |
西南证券(600369)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。
