| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.50 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 450013 | 20218.62 | 0.68% |
| 2026-02-02 | 4.57 | 4.47 | -0.11 | -2.40% | 4.46 | 4.62 | 650553 | 29600.03 | 0.98% |
| 2026-01-30 | 4.62 | 4.58 | -0.06 | -1.29% | 4.52 | 4.64 | 564204 | 25853.08 | 0.85% |
| 2026-01-29 | 4.59 | 4.64 | 0.04 | 0.87% | 4.56 | 4.64 | 596843 | 27473.12 | 0.90% |
| 2026-01-28 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.63 | 564932 | 25951.27 | 0.85% |
| 2026-01-27 | 4.58 | 4.57 | -0.03 | -0.65% | 4.49 | 4.59 | 537075 | 24375.74 | 0.81% |
| 2026-01-26 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.64 | 634039 | 29172.78 | 0.95% |
| 2026-01-23 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 416912 | 19133.64 | 0.63% |
| 2026-01-22 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 331306 | 15148.30 | 0.50% |
| 2026-01-21 | 4.53 | 4.56 | 0.01 | 0.22% | 4.52 | 4.59 | 424043 | 19318.15 | 0.64% |
| 2026-01-20 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 466047 | 21112.24 | 0.70% |
| 2026-01-19 | 4.48 | 4.53 | 0.01 | 0.22% | 4.46 | 4.54 | 436544 | 19685.92 | 0.66% |
| 2026-01-16 | 4.55 | 4.52 | 0.03 | 0.67% | 4.51 | 4.63 | 750217 | 34260.41 | 1.13% |
| 2026-01-15 | 4.56 | 4.49 | -0.07 | -1.54% | 4.47 | 4.56 | 543314 | 24502.06 | 0.82% |
| 2026-01-14 | 4.57 | 4.56 | -0.04 | -0.87% | 4.53 | 4.68 | 820748 | 37898.71 | 1.24% |
| 2026-01-13 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.67 | 577306 | 26742.58 | 0.87% |
| 2026-01-12 | 4.56 | 4.64 | 0.08 | 1.75% | 4.53 | 4.66 | 684517 | 31504.54 | 1.03% |
| 2026-01-09 | 4.53 | 4.56 | 0.04 | 0.88% | 4.51 | 4.60 | 458825 | 20877.53 | 0.69% |
| 2026-01-08 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.59 | 504723 | 22916.54 | 0.76% |
| 2026-01-07 | 4.65 | 4.59 | -0.06 | -1.29% | 4.58 | 4.66 | 550197 | 25389.47 | 0.83% |
| 2026-01-06 | 4.53 | 4.65 | 0.11 | 2.42% | 4.52 | 4.66 | 806660 | 37168.90 | 1.21% |
| 2026-01-05 | 4.48 | 4.54 | 0.06 | 1.34% | 4.46 | 4.54 | 460363 | 20776.33 | 0.69% |
| 2025-12-31 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 279069 | 12553.45 | 0.42% |
| 2025-12-30 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.54 | 226443 | 10211.49 | 0.34% |
| 2025-12-29 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.57 | 323455 | 14680.64 | 0.49% |
| 2025-12-26 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.61 | 461474 | 21088.11 | 0.69% |
| 2025-12-25 | 4.50 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 303896 | 13764.68 | 0.46% |
| 2025-12-24 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 319298 | 14288.02 | 0.48% |
| 2025-12-23 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.48 | 262117 | 11683.74 | 0.39% |
| 2025-12-22 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.49 | 222257 | 9938.76 | 0.33% |
| 2025-12-19 | 4.42 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 309715 | 13819.11 | 0.47% |
| 2025-12-18 | 4.46 | 4.43 | -0.04 | -0.89% | 4.41 | 4.47 | 363897 | 16114.52 | 0.55% |
| 2025-12-17 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.50 | 467646 | 20697.01 | 0.70% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 236780 | 10470.70 | 0.36% |
| 2025-12-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.50 | 228993 | 10210.92 | 0.34% |
| 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% |
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。
