| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.34 | 4.34 | 0.00 | 0.00% | 4.32 | 4.38 | 255660 | 11112.53 | 0.40% |
| 2025-03-31 | 4.42 | 4.34 | -0.09 | -2.03% | 4.31 | 4.44 | 337848 | 14739.19 | 0.53% |
| 2025-03-28 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 221511 | 9819.97 | 0.35% |
| 2025-03-27 | 4.44 | 4.43 | -0.01 | -0.23% | 4.39 | 4.48 | 255519 | 11344.46 | 0.40% |
| 2025-03-26 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 263910 | 11725.05 | 0.42% |
| 2025-03-25 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.44 | 241010 | 10642.80 | 0.38% |
| 2025-03-24 | 4.41 | 4.41 | -0.02 | -0.45% | 4.36 | 4.43 | 348906 | 15322.91 | 0.55% |
| 2025-03-21 | 4.49 | 4.43 | -0.07 | -1.56% | 4.40 | 4.52 | 432284 | 19280.34 | 0.68% |
| 2025-03-20 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 306073 | 13801.28 | 0.48% |
| 2025-03-19 | 4.52 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 398615 | 18031.93 | 0.63% |
| 2025-03-18 | 4.55 | 4.54 | 0.01 | 0.22% | 4.51 | 4.56 | 309204 | 14012.45 | 0.49% |
| 2025-03-17 | 4.57 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 466804 | 21207.50 | 0.74% |
| 2025-03-14 | 4.44 | 4.58 | 0.14 | 3.15% | 4.43 | 4.62 | 932170 | 42363.75 | 1.48% |
| 2025-03-13 | 4.45 | 4.44 | -0.02 | -0.45% | 4.40 | 4.49 | 340371 | 15090.71 | 0.54% |
| 2025-03-12 | 4.45 | 4.46 | 0.01 | 0.22% | 4.43 | 4.52 | 404451 | 18082.21 | 0.64% |
| 2025-03-11 | 4.37 | 4.45 | 0.03 | 0.68% | 4.36 | 4.45 | 273979 | 12082.02 | 0.43% |
| 2025-03-10 | 4.42 | 4.42 | -0.02 | -0.45% | 4.39 | 4.44 | 294817 | 13005.10 | 0.47% |
| 2025-03-07 | 4.51 | 4.44 | -0.09 | -1.99% | 4.42 | 4.52 | 477023 | 21235.58 | 0.76% |
| 2025-03-06 | 4.40 | 4.53 | 0.14 | 3.19% | 4.40 | 4.56 | 774690 | 34839.88 | 1.23% |
| 2025-03-05 | 4.39 | 4.39 | -0.01 | -0.23% | 4.33 | 4.40 | 381956 | 16679.29 | 0.60% |
| 2025-03-04 | 4.36 | 4.40 | 0.01 | 0.23% | 4.35 | 4.42 | 370355 | 16268.72 | 0.59% |
| 2025-03-03 | 4.46 | 4.39 | -0.06 | -1.35% | 4.38 | 4.48 | 666856 | 29588.02 | 1.06% |
| 2025-02-28 | 4.63 | 4.45 | -0.26 | -5.52% | 4.44 | 4.72 | 1083745 | 49437.85 | 1.72% |
| 2025-02-27 | 4.60 | 4.71 | 0.16 | 3.52% | 4.55 | 4.73 | 1613860 | 75176.28 | 2.56% |
| 2025-02-26 | 4.45 | 4.55 | 0.10 | 2.25% | 4.45 | 4.56 | 481734 | 21644.61 | 0.76% |
| 2025-02-25 | 4.51 | 4.45 | -0.09 | -1.98% | 4.44 | 4.51 | 346369 | 15510.37 | 0.55% |
| 2025-02-24 | 4.57 | 4.54 | -0.05 | -1.09% | 4.51 | 4.59 | 437348 | 19922.27 | 0.69% |
| 2025-02-21 | 4.49 | 4.59 | 0.10 | 2.23% | 4.45 | 4.60 | 625915 | 28485.08 | 0.99% |
| 2025-02-20 | 4.51 | 4.49 | -0.02 | -0.44% | 4.44 | 4.51 | 310127 | 13909.92 | 0.49% |
| 2025-02-19 | 4.48 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 370673 | 16677.44 | 0.59% |
| 2025-02-18 | 4.58 | 4.48 | -0.12 | -2.61% | 4.46 | 4.58 | 453482 | 20521.28 | 0.72% |
| 2025-02-17 | 4.60 | 4.60 | 0.02 | 0.44% | 4.55 | 4.63 | 503736 | 23115.45 | 0.80% |
| 2025-02-14 | 4.56 | 4.58 | 0.00 | 0.00% | 4.53 | 4.60 | 374875 | 17108.08 | 0.59% |
| 2025-02-13 | 4.60 | 4.58 | -0.03 | -0.65% | 4.54 | 4.65 | 531917 | 24388.02 | 0.84% |
| 2025-02-12 | 4.53 | 4.61 | 0.08 | 1.77% | 4.50 | 4.62 | 408652 | 18628.79 | 0.65% |
| 2025-02-11 | 4.56 | 4.53 | -0.02 | -0.44% | 4.47 | 4.56 | 376804 | 16992.98 | 0.60% |
| 2025-02-10 | 4.55 | 4.55 | 0.02 | 0.44% | 4.52 | 4.59 | 407164 | 18524.50 | 0.64% |
| 2025-02-07 | 4.42 | 4.53 | 0.09 | 2.03% | 4.41 | 4.60 | 644784 | 29148.23 | 1.02% |
| 2025-02-06 | 4.35 | 4.44 | 0.09 | 2.07% | 4.32 | 4.44 | 451182 | 19808.80 | 0.71% |
| 2025-02-05 | 4.39 | 4.35 | -0.01 | -0.23% | 4.34 | 4.41 | 312857 | 13678.05 | 0.50% |
| 2025-01-27 | 4.47 | 4.36 | -0.11 | -2.46% | 4.36 | 4.50 | 337945 | 14927.37 | 0.54% |
| 2025-01-24 | 4.43 | 4.47 | 0.04 | 0.90% | 4.41 | 4.50 | 369508 | 16507.86 | 0.59% |
| 2025-01-23 | 4.46 | 4.43 | 0.03 | 0.68% | 4.43 | 4.57 | 571163 | 25702.00 | 0.90% |
| 2025-01-22 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.42 | 272949 | 11975.46 | 0.43% |
| 2025-01-21 | 4.45 | 4.42 | -0.01 | -0.23% | 4.38 | 4.46 | 264959 | 11709.13 | 0.42% |
| 2025-01-20 | 4.43 | 4.43 | 0.03 | 0.68% | 4.40 | 4.47 | 359467 | 15966.30 | 0.57% |
| 2025-01-17 | 4.39 | 4.40 | -0.01 | -0.23% | 4.37 | 4.44 | 317013 | 13980.57 | 0.50% |
| 2025-01-16 | 4.42 | 4.41 | 0.01 | 0.23% | 4.37 | 4.50 | 418065 | 18545.18 | 0.66% |
| 2025-01-15 | 4.42 | 4.40 | -0.03 | -0.68% | 4.37 | 4.43 | 341227 | 15013.01 | 0.54% |
| 2025-01-14 | 4.28 | 4.43 | 0.15 | 3.50% | 4.28 | 4.45 | 579932 | 25424.62 | 0.92% |
| 2025-01-13 | 4.20 | 4.28 | 0.04 | 0.94% | 4.19 | 4.29 | 307805 | 13091.06 | 0.49% |
| 2025-01-10 | 4.33 | 4.24 | -0.08 | -1.85% | 4.23 | 4.35 | 312525 | 13441.93 | 0.49% |
| 2025-01-09 | 4.31 | 4.32 | -0.01 | -0.23% | 4.31 | 4.36 | 321764 | 13951.77 | 0.51% |
| 2025-01-08 | 4.37 | 4.33 | -0.06 | -1.37% | 4.23 | 4.38 | 511933 | 22049.23 | 0.81% |
| 2025-01-07 | 4.36 | 4.39 | 0.05 | 1.15% | 4.31 | 4.41 | 355472 | 15504.64 | 0.56% |
| 2025-01-06 | 4.35 | 4.34 | -0.03 | -0.69% | 4.29 | 4.38 | 386873 | 16782.13 | 0.61% |
| 2025-01-03 | 4.48 | 4.37 | -0.10 | -2.24% | 4.33 | 4.49 | 523812 | 23036.51 | 0.83% |
| 2025-01-02 | 4.66 | 4.47 | -0.20 | -4.28% | 4.42 | 4.66 | 735993 | 33577.35 | 1.17% |
| 2024-12-31 | 4.94 | 4.67 | -0.27 | -5.47% | 4.66 | 4.96 | 946335 | 45330.25 | 1.50% |
| 2024-12-30 | 4.93 | 4.94 | 0.00 | 0.00% | 4.89 | 4.95 | 434518 | 21376.18 | 0.69% |
| 2024-12-27 | 4.92 | 4.94 | 0.02 | 0.41% | 4.91 | 5.03 | 699434 | 34706.38 | 1.11% |
| 2024-12-26 | 4.92 | 4.92 | 0.00 | 0.00% | 4.89 | 4.96 | 438587 | 21626.12 | 0.69% |
| 2024-12-25 | 4.98 | 4.92 | -0.05 | -1.01% | 4.85 | 4.98 | 473322 | 23206.61 | 0.75% |
| 2024-12-24 | 4.89 | 4.97 | 0.08 | 1.64% | 4.87 | 4.98 | 505036 | 24918.68 | 0.80% |
| 2024-12-23 | 4.95 | 4.89 | -0.08 | -1.61% | 4.87 | 4.99 | 525896 | 25887.31 | 0.83% |
| 2024-12-20 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.00 | 466880 | 23175.36 | 0.74% |
| 2024-12-19 | 4.92 | 4.95 | -0.01 | -0.20% | 4.86 | 4.96 | 523576 | 25699.05 | 0.83% |
| 2024-12-18 | 5.01 | 4.96 | -0.05 | -1.00% | 4.93 | 5.04 | 623878 | 31091.68 | 0.99% |
| 2024-12-17 | 5.03 | 5.01 | -0.02 | -0.40% | 4.97 | 5.08 | 777359 | 38961.59 | 1.23% |
| 2024-12-16 | 5.11 | 5.03 | -0.10 | -1.95% | 5.01 | 5.15 | 759764 | 38426.88 | 1.20% |
| 2024-12-13 | 5.19 | 5.13 | -0.17 | -3.21% | 5.11 | 5.22 | 1523201 | 78521.52 | 2.41% |
| 2024-12-12 | 5.08 | 5.30 | 0.26 | 5.16% | 5.06 | 5.53 | 2435445 | 128523.51 | 3.86% |
| 2024-12-11 | 4.99 | 5.04 | 0.02 | 0.40% | 4.98 | 5.07 | 589363 | 29694.29 | 0.93% |
| 2024-12-10 | 5.30 | 5.02 | 0.01 | 0.20% | 5.01 | 5.30 | 1272647 | 65290.62 | 2.02% |
| 2024-12-09 | 5.04 | 5.01 | -0.09 | -1.76% | 4.94 | 5.10 | 1105545 | 55499.20 | 1.75% |
| 2024-12-06 | 4.87 | 5.10 | 0.22 | 4.51% | 4.86 | 5.37 | 1982153 | 101492.45 | 3.14% |
| 2024-12-05 | 4.81 | 4.88 | 0.05 | 1.04% | 4.81 | 4.90 | 440559 | 21459.62 | 0.70% |
| 2024-12-04 | 4.90 | 4.84 | -0.07 | -1.43% | 4.81 | 4.92 | 401641 | 19550.38 | 0.64% |
| 2024-12-03 | 4.91 | 4.91 | -0.01 | -0.20% | 4.83 | 4.95 | 552353 | 26957.51 | 0.87% |
| 2024-12-02 | 4.82 | 4.92 | 0.09 | 1.86% | 4.80 | 4.97 | 679230 | 33378.69 | 1.08% |
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。
