| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.74 | 731474 | 34220.31 | 1.10% |
| 2025-08-13 | 4.66 | 4.72 | 0.06 | 1.29% | 4.62 | 4.75 | 783293 | 36805.63 | 1.18% |
| 2025-08-12 | 4.65 | 4.66 | 0.02 | 0.43% | 4.62 | 4.66 | 318674 | 14796.97 | 0.48% |
| 2025-08-11 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.66 | 417886 | 19299.93 | 0.63% |
| 2025-08-08 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.60 | 311872 | 14261.26 | 0.47% |
| 2025-08-07 | 4.58 | 4.59 | 0.02 | 0.44% | 4.55 | 4.63 | 377313 | 17317.30 | 0.57% |
| 2025-08-06 | 4.53 | 4.57 | 0.03 | 0.66% | 4.51 | 4.58 | 369971 | 16817.16 | 0.56% |
| 2025-08-05 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.57 | 488866 | 22141.04 | 0.74% |
| 2025-08-04 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 350634 | 15755.10 | 0.53% |
| 2025-08-01 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.57 | 364122 | 16495.25 | 0.55% |
| 2025-07-31 | 4.64 | 4.54 | -0.10 | -2.16% | 4.50 | 4.66 | 531516 | 24315.02 | 0.80% |
| 2025-07-30 | 4.69 | 4.64 | -0.06 | -1.28% | 4.60 | 4.70 | 425165 | 19804.27 | 0.64% |
| 2025-07-29 | 4.67 | 4.70 | 0.03 | 0.64% | 4.58 | 4.70 | 583753 | 27111.83 | 0.88% |
| 2025-07-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.62 | 4.75 | 597590 | 28014.86 | 0.90% |
| 2025-07-25 | 4.70 | 4.69 | 0.00 | 0.00% | 4.65 | 4.74 | 589163 | 27646.66 | 0.89% |
| 2025-07-24 | 4.58 | 4.69 | 0.10 | 2.18% | 4.57 | 4.70 | 794793 | 37044.41 | 1.20% |
| 2025-07-23 | 4.61 | 4.59 | -0.01 | -0.22% | 4.57 | 4.67 | 703465 | 32555.15 | 1.06% |
| 2025-07-22 | 4.57 | 4.60 | 0.04 | 0.88% | 4.52 | 4.60 | 498782 | 22745.78 | 0.75% |
| 2025-07-21 | 4.50 | 4.56 | 0.07 | 1.56% | 4.49 | 4.57 | 550705 | 25037.50 | 0.87% |
| 2025-07-18 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.53 | 407462 | 18320.71 | 0.65% |
| 2025-07-17 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 361112 | 16227.53 | 0.57% |
| 2025-07-16 | 4.49 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 334406 | 14986.79 | 0.53% |
| 2025-07-15 | 4.52 | 4.50 | -0.01 | -0.22% | 4.46 | 4.56 | 489535 | 22048.61 | 0.78% |
| 2025-07-14 | 4.61 | 4.51 | -0.09 | -1.96% | 4.50 | 4.65 | 723744 | 32912.59 | 1.15% |
| 2025-07-11 | 4.52 | 4.60 | 0.10 | 2.22% | 4.50 | 4.67 | 1116336 | 51459.76 | 1.77% |
| 2025-07-10 | 4.43 | 4.50 | 0.06 | 1.35% | 4.43 | 4.53 | 561800 | 25242.70 | 0.89% |
| 2025-07-09 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.48 | 483241 | 21506.08 | 0.77% |
| 2025-07-08 | 4.37 | 4.43 | 0.06 | 1.37% | 4.36 | 4.43 | 377303 | 16628.49 | 0.60% |
| 2025-07-07 | 4.35 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 283436 | 12385.94 | 0.45% |
| 2025-07-04 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.43 | 444641 | 19453.73 | 0.70% |
| 2025-07-03 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.39 | 294230 | 12835.67 | 0.47% |
| 2025-07-02 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.37 | 293849 | 12782.45 | 0.47% |
| 2025-07-01 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.37 | 330575 | 14351.87 | 0.52% |
| 2025-06-30 | 4.41 | 4.35 | -0.07 | -1.58% | 4.34 | 4.43 | 477178 | 20851.83 | 0.76% |
| 2025-06-27 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.55 | 759808 | 33937.70 | 1.20% |
| 2025-06-26 | 4.45 | 4.40 | -0.04 | -0.90% | 4.38 | 4.47 | 786059 | 34732.49 | 1.24% |
| 2025-06-25 | 4.30 | 4.44 | 0.16 | 3.74% | 4.28 | 4.45 | 1157919 | 50613.00 | 1.83% |
| 2025-06-24 | 4.19 | 4.28 | 0.09 | 2.15% | 4.18 | 4.30 | 486600 | 20747.80 | 0.77% |
| 2025-06-23 | 4.11 | 4.19 | 0.06 | 1.45% | 4.11 | 4.20 | 243107 | 10108.90 | 0.38% |
| 2025-06-20 | 4.14 | 4.13 | -0.01 | -0.24% | 4.13 | 4.17 | 181820 | 7541.57 | 0.29% |
| 2025-06-19 | 4.23 | 4.14 | -0.09 | -2.13% | 4.14 | 4.23 | 348337 | 14525.07 | 0.55% |
| 2025-06-18 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 244396 | 10367.86 | 0.39% |
| 2025-06-17 | 4.27 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 270039 | 11548.12 | 0.43% |
| 2025-06-16 | 4.21 | 4.28 | 0.05 | 1.18% | 4.21 | 4.28 | 335478 | 14284.32 | 0.53% |
| 2025-06-13 | 4.26 | 4.23 | -0.04 | -0.94% | 4.21 | 4.28 | 301291 | 12761.35 | 0.48% |
| 2025-06-12 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.30 | 285678 | 12198.44 | 0.45% |
| 2025-06-11 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.32 | 457353 | 19572.51 | 0.72% |
| 2025-06-10 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 273275 | 11557.75 | 0.43% |
| 2025-06-09 | 4.24 | 4.26 | 0.04 | 0.95% | 4.24 | 4.29 | 312963 | 13355.09 | 0.50% |
| 2025-06-06 | 4.27 | 4.22 | -0.04 | -0.94% | 4.21 | 4.27 | 205706 | 8701.17 | 0.33% |
| 2025-06-05 | 4.25 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 308742 | 13127.79 | 0.49% |
| 2025-06-04 | 4.19 | 4.25 | 0.06 | 1.43% | 4.18 | 4.26 | 349584 | 14791.11 | 0.55% |
| 2025-06-03 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 265385 | 11077.34 | 0.42% |
| 2025-05-30 | 4.16 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 235683 | 9797.08 | 0.37% |
| 2025-05-29 | 4.12 | 4.18 | 0.07 | 1.70% | 4.11 | 4.18 | 251475 | 10466.52 | 0.40% |
| 2025-05-28 | 4.14 | 4.11 | -0.03 | -0.72% | 4.11 | 4.15 | 130091 | 5361.07 | 0.21% |
| 2025-05-27 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 212742 | 8767.69 | 0.34% |
| 2025-05-26 | 4.12 | 4.11 | -0.02 | -0.48% | 4.09 | 4.14 | 217693 | 8948.55 | 0.34% |
| 2025-05-23 | 4.16 | 4.13 | -0.04 | -0.96% | 4.12 | 4.20 | 252304 | 10492.41 | 0.40% |
| 2025-05-22 | 4.20 | 4.17 | -0.03 | -0.71% | 4.15 | 4.20 | 203968 | 8513.38 | 0.32% |
| 2025-05-21 | 4.20 | 4.20 | 0.00 | 0.00% | 4.19 | 4.22 | 176726 | 7435.65 | 0.28% |
| 2025-05-20 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 205864 | 8647.23 | 0.33% |
| 2025-05-19 | 4.19 | 4.20 | 0.02 | 0.48% | 4.17 | 4.22 | 238389 | 9990.19 | 0.38% |
| 2025-05-16 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 265476 | 11126.32 | 0.42% |
| 2025-05-15 | 4.27 | 4.21 | -0.09 | -2.09% | 4.21 | 4.31 | 399838 | 16971.77 | 0.63% |
| 2025-05-14 | 4.20 | 4.30 | 0.10 | 2.38% | 4.16 | 4.38 | 737299 | 31514.47 | 1.17% |
| 2025-05-13 | 4.25 | 4.20 | -0.02 | -0.47% | 4.18 | 4.26 | 250448 | 10537.55 | 0.40% |
| 2025-05-12 | 4.18 | 4.22 | 0.07 | 1.69% | 4.16 | 4.24 | 328674 | 13809.87 | 0.52% |
| 2025-05-09 | 4.20 | 4.15 | -0.04 | -0.95% | 4.14 | 4.20 | 218441 | 9083.62 | 0.35% |
| 2025-05-08 | 4.18 | 4.19 | 0.00 | 0.00% | 4.17 | 4.22 | 236201 | 9920.91 | 0.37% |
| 2025-05-07 | 4.26 | 4.19 | 0.01 | 0.24% | 4.18 | 4.30 | 426239 | 18009.83 | 0.67% |
| 2025-05-06 | 4.14 | 4.18 | 0.06 | 1.46% | 4.14 | 4.18 | 318539 | 13275.95 | 0.50% |
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。
