| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-04 | 21.88 | 22.00 | 0.12 | 0.55% | 21.59 | 22.02 | 113781 | 24885.63 | 1.87% |
| 2025-08-01 | 22.89 | 21.88 | -0.94 | -4.12% | 21.88 | 22.91 | 212525 | 47151.30 | 3.48% |
| 2025-07-31 | 22.81 | 22.82 | -0.20 | -0.87% | 22.57 | 23.50 | 209544 | 48221.67 | 3.43% |
| 2025-07-30 | 24.80 | 23.02 | -1.93 | -7.74% | 22.82 | 24.80 | 330113 | 77201.73 | 5.41% |
| 2025-07-29 | 24.56 | 24.95 | 0.05 | 0.20% | 24.20 | 25.15 | 251302 | 62177.73 | 4.12% |
| 2025-07-28 | 23.82 | 24.90 | 0.67 | 2.77% | 23.82 | 25.20 | 279748 | 69426.09 | 4.59% |
| 2025-07-25 | 24.52 | 24.23 | -0.63 | -2.53% | 24.05 | 24.93 | 255003 | 62310.14 | 4.18% |
| 2025-07-24 | 23.87 | 24.86 | 0.54 | 2.22% | 23.86 | 25.68 | 422768 | 104616.35 | 6.93% |
| 2025-07-23 | 24.49 | 24.32 | -0.38 | -1.54% | 24.15 | 25.10 | 318427 | 78028.14 | 5.22% |
| 2025-07-22 | 25.07 | 24.70 | -1.10 | -4.26% | 24.50 | 25.66 | 381656 | 95298.98 | 6.26% |
| 2025-07-21 | 25.61 | 25.80 | 0.19 | 0.74% | 25.39 | 27.18 | 469886 | 123546.37 | 7.70% |
| 2025-07-18 | 27.05 | 25.61 | -1.43 | -5.29% | 25.41 | 27.29 | 523289 | 136558.72 | 8.58% |
| 2025-07-17 | 26.47 | 27.04 | 0.96 | 3.68% | 26.47 | 28.69 | 670956 | 182848.91 | 11.00% |
| 2025-07-16 | 24.08 | 26.08 | 2.37 | 10.00% | 23.30 | 26.08 | 531402 | 130603.59 | 8.71% |
| 2025-07-15 | 24.99 | 23.71 | -1.30 | -5.20% | 23.43 | 25.10 | 545675 | 131122.81 | 8.94% |
| 2025-07-14 | 27.30 | 25.01 | -2.78 | -10.00% | 25.01 | 28.00 | 487821 | 125760.38 | 8.00% |
| 2025-07-11 | 25.71 | 27.79 | 2.53 | 10.02% | 24.47 | 27.79 | 512506 | 133090.14 | 8.40% |
| 2025-07-10 | 22.80 | 25.26 | 2.30 | 10.02% | 22.56 | 25.26 | 472142 | 117162.55 | 7.74% |
| 2025-07-09 | 21.38 | 22.96 | 2.09 | 10.01% | 21.20 | 22.96 | 524989 | 116947.31 | 8.61% |
| 2025-07-08 | 20.51 | 20.87 | -0.13 | -0.62% | 20.30 | 21.48 | 338244 | 70700.69 | 5.54% |
| 2025-07-07 | 20.10 | 21.00 | 0.71 | 3.50% | 20.06 | 21.16 | 390095 | 81272.53 | 6.39% |
| 2025-07-04 | 19.84 | 20.29 | 0.61 | 3.10% | 19.26 | 21.20 | 515017 | 104576.94 | 8.44% |
| 2025-07-03 | 19.74 | 19.68 | -0.30 | -1.50% | 19.32 | 19.99 | 192084 | 37663.41 | 3.15% |
| 2025-07-02 | 20.53 | 19.98 | -0.54 | -2.63% | 19.75 | 20.63 | 275504 | 55181.17 | 4.52% |
| 2025-07-01 | 22.59 | 20.52 | -1.81 | -8.11% | 20.20 | 22.77 | 485690 | 101872.16 | 7.96% |
| 2025-06-30 | 22.78 | 22.33 | -0.92 | -3.96% | 22.07 | 24.50 | 639218 | 146803.28 | 10.48% |
| 2025-06-27 | 21.00 | 23.25 | 1.52 | 6.99% | 20.90 | 23.90 | 676166 | 154151.05 | 11.08% |
| 2025-06-26 | 21.33 | 21.73 | 1.98 | 10.03% | 20.18 | 21.73 | 534951 | 111878.07 | 8.77% |
| 2025-06-25 | 17.95 | 19.75 | 1.80 | 10.03% | 17.95 | 19.75 | 563049 | 107507.75 | 9.23% |
| 2025-06-24 | 17.69 | 17.95 | 0.67 | 3.88% | 17.04 | 18.64 | 463906 | 83597.26 | 7.60% |
| 2025-06-23 | 16.75 | 17.28 | -0.59 | -3.30% | 16.72 | 17.86 | 419225 | 71969.65 | 6.87% |
| 2025-06-20 | 18.86 | 17.87 | -1.98 | -9.97% | 17.87 | 19.00 | 362739 | 65602.67 | 5.95% |
| 2025-06-19 | 21.34 | 19.85 | -1.49 | -6.98% | 19.21 | 21.98 | 625052 | 124414.42 | 10.25% |
| 2025-06-18 | 19.35 | 21.34 | 1.11 | 5.49% | 19.10 | 22.25 | 687290 | 149446.44 | 11.27% |
| 2025-06-17 | 21.99 | 20.23 | -1.77 | -8.05% | 20.23 | 21.99 | 469710 | 98052.88 | 7.70% |
| 2025-06-16 | 21.71 | 22.00 | 0.95 | 4.51% | 21.08 | 22.80 | 585286 | 127571.12 | 9.59% |
| 2025-06-13 | 21.26 | 21.05 | -1.56 | -6.90% | 20.38 | 23.00 | 585758 | 124727.90 | 9.60% |
| 2025-06-12 | 19.32 | 22.61 | 2.06 | 10.02% | 19.32 | 22.61 | 290661 | 63115.20 | 4.76% |
| 2025-06-11 | 19.98 | 20.55 | 0.47 | 2.34% | 18.76 | 22.09 | 667413 | 140093.94 | 10.94% |
| 2025-06-10 | 20.44 | 20.08 | -0.48 | -2.33% | 19.61 | 22.35 | 623050 | 131023.84 | 10.21% |
| 2025-06-09 | 17.95 | 20.56 | 1.87 | 10.01% | 17.27 | 20.56 | 405684 | 77858.46 | 6.65% |
| 2025-06-06 | 17.90 | 18.69 | 1.38 | 7.97% | 16.65 | 19.04 | 792684 | 144294.12 | 12.99% |
| 2025-06-05 | 17.31 | 17.31 | 1.57 | 9.97% | 16.99 | 17.31 | 442799 | 76455.50 | 7.26% |
| 2025-06-04 | 14.98 | 15.74 | 1.43 | 9.99% | 14.14 | 15.74 | 322173 | 48363.75 | 5.28% |
| 2025-06-03 | 13.24 | 14.31 | 1.30 | 9.99% | 13.13 | 14.31 | 195820 | 27414.03 | 3.21% |
| 2025-05-30 | 12.36 | 13.01 | 0.64 | 5.17% | 12.36 | 13.38 | 207673 | 27055.05 | 3.40% |
| 2025-05-29 | 12.18 | 12.37 | 0.19 | 1.56% | 12.15 | 12.64 | 71789 | 8875.19 | 1.18% |
| 2025-05-28 | 12.20 | 12.18 | -0.04 | -0.33% | 12.16 | 12.28 | 26186 | 3195.82 | 0.43% |
| 2025-05-27 | 12.28 | 12.22 | -0.07 | -0.57% | 12.10 | 12.29 | 37329 | 4546.82 | 0.61% |
| 2025-05-26 | 12.16 | 12.29 | 0.11 | 0.90% | 12.13 | 12.29 | 30986 | 3786.47 | 0.51% |
| 2025-05-23 | 12.50 | 12.18 | -0.34 | -2.72% | 12.15 | 12.58 | 51446 | 6356.59 | 0.84% |
| 2025-05-22 | 12.70 | 12.60 | -0.17 | -1.33% | 12.58 | 12.78 | 49769 | 6301.80 | 0.82% |
| 2025-05-21 | 12.98 | 12.77 | -0.21 | -1.62% | 12.68 | 12.98 | 56787 | 7256.48 | 0.93% |
| 2025-05-20 | 12.90 | 12.98 | 0.00 | 0.00% | 12.83 | 13.04 | 69395 | 8973.07 | 1.14% |
| 2025-05-19 | 12.85 | 12.98 | 0.18 | 1.41% | 12.74 | 13.04 | 76854 | 9933.18 | 1.26% |
| 2025-05-16 | 13.02 | 12.80 | -0.17 | -1.31% | 12.77 | 13.04 | 67698 | 8700.66 | 1.11% |
| 2025-05-15 | 13.44 | 12.97 | -0.50 | -3.71% | 12.97 | 13.50 | 150723 | 19838.33 | 2.47% |
| 2025-05-14 | 12.47 | 13.47 | 0.93 | 7.42% | 12.39 | 13.79 | 269785 | 36022.95 | 4.42% |
| 2025-05-13 | 12.70 | 12.54 | -0.16 | -1.26% | 12.49 | 12.76 | 57894 | 7291.00 | 0.95% |
| 2025-05-12 | 12.45 | 12.70 | 0.36 | 2.92% | 12.31 | 12.84 | 93163 | 11720.31 | 1.53% |
| 2025-05-09 | 12.67 | 12.34 | -0.30 | -2.37% | 12.31 | 12.70 | 48100 | 5971.62 | 0.79% |
| 2025-05-08 | 12.58 | 12.64 | -0.12 | -0.94% | 12.58 | 12.88 | 66496 | 8402.91 | 1.09% |
| 2025-05-07 | 13.01 | 12.76 | 0.26 | 2.08% | 12.63 | 13.25 | 139084 | 17958.66 | 2.28% |
| 2025-05-06 | 11.99 | 12.50 | 0.63 | 5.31% | 11.93 | 12.54 | 96053 | 11802.87 | 1.57% |
| 2025-04-30 | 11.93 | 11.87 | -0.04 | -0.34% | 11.85 | 12.09 | 49986 | 5985.58 | 0.82% |
| 2025-04-29 | 11.90 | 11.91 | -0.05 | -0.42% | 11.87 | 12.13 | 48410 | 5789.65 | 0.79% |
| 2025-04-28 | 12.30 | 11.96 | -0.39 | -3.16% | 11.92 | 12.31 | 59797 | 7208.89 | 0.98% |
| 2025-04-25 | 12.35 | 12.35 | 0.00 | 0.00% | 12.26 | 12.71 | 70162 | 8725.02 | 1.15% |
| 2025-04-24 | 12.46 | 12.35 | -0.12 | -0.96% | 12.26 | 12.61 | 63935 | 7929.63 | 1.05% |
| 2025-04-23 | 12.81 | 12.47 | -0.28 | -2.20% | 12.43 | 12.88 | 88112 | 11072.51 | 1.44% |
| 2025-04-22 | 12.53 | 12.75 | 0.02 | 0.16% | 12.53 | 13.23 | 133934 | 17262.03 | 2.20% |
| 2025-04-21 | 12.15 | 12.73 | 0.41 | 3.33% | 12.10 | 13.00 | 113046 | 14352.19 | 1.85% |
| 2025-04-18 | 12.30 | 12.32 | -0.03 | -0.24% | 12.10 | 12.92 | 123209 | 15318.72 | 2.02% |
| 2025-04-17 | 11.76 | 12.35 | 0.48 | 4.04% | 11.75 | 12.73 | 131770 | 16144.33 | 2.16% |
| 2025-04-16 | 11.90 | 11.87 | -0.28 | -2.30% | 11.71 | 12.00 | 72722 | 8620.85 | 1.19% |
| 2025-04-15 | 12.33 | 12.15 | -0.65 | -5.08% | 12.07 | 12.49 | 123901 | 15135.73 | 2.03% |
| 2025-04-14 | 11.76 | 12.80 | 1.09 | 9.31% | 11.75 | 12.80 | 115619 | 13953.99 | 1.90% |
| 2025-04-11 | 11.52 | 11.71 | -0.02 | -0.17% | 11.52 | 11.87 | 66049 | 7743.12 | 1.08% |
| 2025-04-10 | 11.41 | 11.73 | 0.51 | 4.55% | 11.40 | 11.91 | 105146 | 12336.28 | 1.72% |
| 2025-04-09 | 10.86 | 11.22 | 0.00 | 0.00% | 10.38 | 11.32 | 125169 | 13712.71 | 2.05% |
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。
