| 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 | 18.40 | 18.30 | -0.02 | -0.11% | 18.12 | 18.50 | 42132 | 7701.78 | 0.69% |
| 2026-02-02 | 18.29 | 18.32 | -0.12 | -0.65% | 18.29 | 18.73 | 51977 | 9596.05 | 0.85% |
| 2026-01-30 | 18.94 | 18.44 | -0.50 | -2.64% | 18.20 | 18.99 | 70692 | 13060.12 | 1.16% |
| 2026-01-29 | 18.90 | 18.94 | -0.03 | -0.16% | 18.55 | 19.09 | 55451 | 10450.51 | 0.91% |
| 2026-01-28 | 19.32 | 18.97 | -0.32 | -1.66% | 18.92 | 19.65 | 65909 | 12644.38 | 1.08% |
| 2026-01-27 | 19.20 | 19.29 | 0.05 | 0.26% | 18.58 | 19.69 | 122947 | 23473.23 | 2.02% |
| 2026-01-26 | 18.60 | 19.24 | 0.61 | 3.27% | 18.32 | 19.58 | 182332 | 34660.46 | 2.99% |
| 2026-01-23 | 18.42 | 18.63 | 0.16 | 0.87% | 18.42 | 18.80 | 54600 | 10181.97 | 0.89% |
| 2026-01-22 | 18.41 | 18.47 | 0.05 | 0.27% | 18.41 | 18.55 | 34837 | 6439.47 | 0.57% |
| 2026-01-21 | 18.69 | 18.42 | -0.27 | -1.44% | 18.39 | 18.73 | 61978 | 11486.21 | 1.02% |
| 2026-01-20 | 19.07 | 18.69 | -0.37 | -1.94% | 18.58 | 19.10 | 55072 | 10328.85 | 0.90% |
| 2026-01-19 | 18.85 | 19.06 | 0.31 | 1.65% | 18.82 | 19.27 | 55127 | 10497.99 | 0.90% |
| 2026-01-16 | 19.14 | 18.75 | -0.31 | -1.63% | 18.68 | 19.21 | 61986 | 11691.12 | 1.02% |
| 2026-01-15 | 19.62 | 19.06 | -0.71 | -3.59% | 18.85 | 19.67 | 106309 | 20356.01 | 1.74% |
| 2026-01-14 | 19.54 | 19.77 | 0.23 | 1.18% | 19.47 | 20.19 | 126983 | 25278.02 | 2.08% |
| 2026-01-13 | 20.17 | 19.54 | -0.61 | -3.03% | 19.41 | 20.17 | 93974 | 18579.06 | 1.54% |
| 2026-01-12 | 19.93 | 20.15 | 0.31 | 1.56% | 19.73 | 20.19 | 100341 | 20081.42 | 1.64% |
| 2026-01-09 | 19.70 | 19.84 | 0.09 | 0.46% | 19.65 | 20.10 | 70164 | 13936.18 | 1.15% |
| 2026-01-08 | 19.81 | 19.75 | -0.25 | -1.25% | 19.66 | 19.97 | 66086 | 13072.24 | 1.08% |
| 2026-01-07 | 20.30 | 20.00 | -0.39 | -1.91% | 19.92 | 20.50 | 94898 | 19164.84 | 1.56% |
| 2026-01-06 | 19.67 | 20.39 | 0.72 | 3.66% | 19.63 | 20.57 | 145581 | 29437.35 | 2.39% |
| 2026-01-05 | 19.51 | 19.67 | 0.18 | 0.92% | 19.26 | 19.74 | 56317 | 11015.85 | 0.92% |
| 2025-12-31 | 19.72 | 19.49 | -0.26 | -1.32% | 19.43 | 20.03 | 58047 | 11391.96 | 0.95% |
| 2025-12-30 | 19.60 | 19.75 | 0.09 | 0.46% | 19.53 | 20.05 | 84670 | 16747.53 | 1.39% |
| 2025-12-29 | 19.00 | 19.66 | 0.64 | 3.36% | 18.95 | 19.85 | 128582 | 25130.87 | 2.11% |
| 2025-12-26 | 19.26 | 19.02 | -0.37 | -1.91% | 18.90 | 19.57 | 75523 | 14531.64 | 1.24% |
| 2025-12-25 | 19.38 | 19.39 | 0.00 | 0.00% | 19.35 | 19.54 | 46782 | 9101.54 | 0.77% |
| 2025-12-24 | 18.78 | 19.39 | 0.53 | 2.81% | 18.71 | 19.60 | 93569 | 18093.32 | 1.53% |
| 2025-12-23 | 19.58 | 18.86 | -0.75 | -3.82% | 18.67 | 19.58 | 97575 | 18476.48 | 1.60% |
| 2025-12-22 | 19.09 | 19.61 | 0.35 | 1.82% | 19.08 | 19.94 | 89211 | 17548.28 | 1.46% |
| 2025-12-19 | 19.07 | 19.26 | 0.14 | 0.73% | 18.86 | 19.42 | 53479 | 10243.93 | 0.88% |
| 2025-12-18 | 19.36 | 19.12 | -0.31 | -1.60% | 19.07 | 19.47 | 49527 | 9511.73 | 0.81% |
| 2025-12-17 | 19.68 | 19.43 | -0.45 | -2.26% | 19.07 | 19.99 | 101892 | 19779.48 | 1.67% |
| 2025-12-16 | 19.15 | 19.88 | 0.73 | 3.81% | 18.97 | 20.27 | 138662 | 27473.13 | 2.27% |
| 2025-12-15 | 19.36 | 19.15 | -0.15 | -0.78% | 19.05 | 19.42 | 32502 | 6257.79 | 0.53% |
| 2025-12-12 | 19.00 | 19.30 | 0.28 | 1.47% | 18.88 | 19.42 | 49174 | 9458.99 | 0.81% |
| 2025-12-11 | 19.53 | 19.02 | -0.51 | -2.61% | 19.00 | 19.55 | 54274 | 10373.12 | 0.89% |
| 2025-12-10 | 19.63 | 19.53 | -0.14 | -0.71% | 19.30 | 19.72 | 43804 | 8535.32 | 0.72% |
| 2025-12-09 | 19.83 | 19.67 | -0.51 | -2.53% | 19.60 | 20.28 | 81943 | 16294.11 | 1.34% |
| 2025-12-08 | 19.75 | 20.18 | 0.60 | 3.06% | 19.72 | 20.37 | 164937 | 33236.92 | 2.70% |
| 2025-12-05 | 18.89 | 19.58 | 0.51 | 2.67% | 18.81 | 19.90 | 135476 | 26460.65 | 2.22% |
| 2025-12-04 | 18.83 | 19.07 | 0.19 | 1.01% | 18.70 | 19.30 | 54008 | 10264.07 | 0.89% |
| 2025-12-03 | 18.89 | 18.88 | 0.04 | 0.21% | 18.77 | 19.45 | 59837 | 11383.45 | 0.98% |
| 2025-12-02 | 19.06 | 18.84 | -0.28 | -1.46% | 18.61 | 19.09 | 32689 | 6145.72 | 0.54% |
| 2025-12-01 | 19.10 | 19.12 | -0.03 | -0.16% | 19.01 | 19.26 | 27200 | 5205.36 | 0.45% |
| 2025-11-28 | 18.71 | 19.15 | 0.42 | 2.24% | 18.67 | 19.19 | 44915 | 8532.05 | 0.74% |
| 2025-11-27 | 18.63 | 18.73 | 0.03 | 0.16% | 18.60 | 18.98 | 26672 | 5023.04 | 0.44% |
| 2025-11-26 | 18.71 | 18.70 | -0.12 | -0.64% | 18.68 | 18.95 | 23602 | 4432.84 | 0.39% |
| 2025-11-25 | 18.48 | 18.82 | 0.25 | 1.35% | 18.48 | 18.99 | 40838 | 7695.78 | 0.67% |
| 2025-11-24 | 18.29 | 18.57 | 0.28 | 1.53% | 18.29 | 18.72 | 31320 | 5809.97 | 0.51% |
| 2025-11-21 | 18.69 | 18.29 | -0.58 | -3.07% | 18.23 | 18.99 | 45161 | 8356.87 | 0.74% |
| 2025-11-20 | 19.22 | 18.87 | -0.16 | -0.84% | 18.76 | 19.30 | 42134 | 7992.62 | 0.69% |
| 2025-11-19 | 19.39 | 19.03 | -0.40 | -2.06% | 18.96 | 19.62 | 47683 | 9151.48 | 0.78% |
| 2025-11-18 | 19.59 | 19.43 | -0.16 | -0.82% | 19.30 | 19.67 | 37299 | 7249.43 | 0.61% |
| 2025-11-17 | 19.53 | 19.59 | 0.07 | 0.36% | 19.38 | 19.63 | 23439 | 4574.32 | 0.38% |
| 2025-11-14 | 19.52 | 19.52 | -0.31 | -1.56% | 19.50 | 19.80 | 35938 | 7062.11 | 0.59% |
| 2025-11-13 | 19.41 | 19.83 | 0.48 | 2.48% | 19.25 | 20.04 | 69832 | 13768.72 | 1.14% |
| 2025-11-12 | 19.69 | 19.35 | -0.34 | -1.73% | 19.28 | 19.70 | 41602 | 8093.32 | 0.68% |
| 2025-11-11 | 20.10 | 19.69 | -0.57 | -2.81% | 19.58 | 20.17 | 56107 | 11129.89 | 0.92% |
| 2025-11-10 | 19.56 | 20.26 | 0.73 | 3.74% | 19.56 | 20.30 | 86209 | 17223.80 | 1.41% |
| 2025-11-07 | 19.71 | 19.53 | -0.26 | -1.31% | 19.52 | 19.75 | 45325 | 8878.67 | 0.74% |
| 2025-11-06 | 20.00 | 19.79 | -0.09 | -0.45% | 19.72 | 20.09 | 49002 | 9710.84 | 0.80% |
| 2025-11-05 | 19.71 | 19.88 | -0.02 | -0.10% | 19.70 | 20.01 | 35331 | 7032.19 | 0.58% |
| 2025-11-04 | 20.31 | 19.90 | -0.46 | -2.26% | 19.76 | 20.34 | 74654 | 14910.07 | 1.22% |
| 2025-11-03 | 20.82 | 20.36 | -0.46 | -2.21% | 20.18 | 20.82 | 82256 | 16728.83 | 1.35% |
| 2025-10-31 | 20.68 | 20.82 | 0.17 | 0.82% | 20.55 | 20.91 | 51046 | 10611.81 | 0.84% |
| 2025-10-30 | 21.50 | 20.65 | -1.05 | -4.84% | 20.64 | 21.55 | 119515 | 25020.59 | 1.96% |
| 2025-10-29 | 21.26 | 21.70 | 0.10 | 0.46% | 21.23 | 21.86 | 132217 | 28515.08 | 2.17% |
| 2025-10-28 | 21.19 | 21.60 | 0.55 | 2.61% | 20.93 | 22.20 | 193341 | 41883.34 | 3.17% |
| 2025-10-27 | 21.23 | 21.05 | 0.23 | 1.10% | 20.91 | 21.45 | 89131 | 18845.49 | 1.46% |
| 2025-10-24 | 21.28 | 20.82 | -0.91 | -4.19% | 20.70 | 21.29 | 141382 | 29555.46 | 2.32% |
| 2025-10-23 | 21.17 | 21.73 | 0.59 | 2.79% | 20.83 | 22.50 | 179306 | 38667.51 | 2.94% |
| 2025-10-22 | 20.68 | 21.14 | 0.17 | 0.81% | 20.65 | 21.65 | 120433 | 25452.26 | 1.97% |
| 2025-10-21 | 20.21 | 20.97 | 0.77 | 3.81% | 20.20 | 21.49 | 156392 | 32874.77 | 2.56% |
| 2025-10-20 | 20.30 | 20.20 | 0.00 | 0.00% | 20.10 | 20.49 | 32872 | 6675.10 | 0.54% |
| 2025-10-17 | 20.56 | 20.20 | -0.36 | -1.75% | 20.11 | 20.80 | 59150 | 12084.94 | 0.97% |
| 2025-10-16 | 21.07 | 20.56 | -0.62 | -2.93% | 20.42 | 21.07 | 59462 | 12330.56 | 0.97% |
| 2025-10-15 | 20.66 | 21.18 | 0.60 | 2.92% | 20.59 | 21.24 | 76072 | 15907.15 | 1.25% |
| 2025-10-14 | 21.05 | 20.58 | -0.19 | -0.91% | 20.51 | 21.17 | 61475 | 12778.03 | 1.01% |
| 2025-10-13 | 20.10 | 20.77 | -0.26 | -1.24% | 20.05 | 20.86 | 61947 | 12728.63 | 1.02% |
南华期货(603093)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。
