| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 21.10 | 21.03 | -0.10 | -0.47% | 20.97 | 21.32 | 61200 | 12943.19 | 1.00% |
| 2025-10-09 | 21.02 | 21.13 | -0.28 | -1.31% | 20.91 | 21.31 | 77263 | 16316.20 | 1.27% |
| 2025-09-30 | 21.20 | 21.41 | 0.12 | 0.56% | 20.88 | 21.48 | 96906 | 20474.46 | 1.59% |
| 2025-09-29 | 20.33 | 21.29 | 0.96 | 4.72% | 20.10 | 21.68 | 143238 | 30103.31 | 2.35% |
| 2025-09-26 | 20.46 | 20.33 | -0.17 | -0.83% | 20.33 | 20.70 | 52065 | 10668.81 | 0.85% |
| 2025-09-25 | 20.92 | 20.50 | -0.51 | -2.43% | 20.50 | 21.00 | 75337 | 15597.13 | 1.23% |
| 2025-09-24 | 20.52 | 21.01 | 0.15 | 0.72% | 20.52 | 21.10 | 65264 | 13658.83 | 1.07% |
| 2025-09-23 | 21.76 | 20.86 | -0.63 | -2.93% | 20.68 | 21.76 | 103421 | 22000.07 | 1.70% |
| 2025-09-22 | 21.01 | 21.49 | 0.56 | 2.68% | 20.30 | 21.49 | 112209 | 23361.50 | 1.84% |
| 2025-09-19 | 21.68 | 20.93 | -0.95 | -4.34% | 20.90 | 21.68 | 107137 | 22631.54 | 1.76% |
| 2025-09-18 | 22.98 | 21.88 | -1.09 | -4.75% | 21.41 | 22.98 | 192885 | 42777.21 | 3.16% |
| 2025-09-17 | 21.84 | 22.97 | 1.00 | 4.55% | 21.80 | 22.99 | 228208 | 51454.98 | 3.74% |
| 2025-09-16 | 21.70 | 21.97 | 0.16 | 0.73% | 21.70 | 22.26 | 83014 | 18249.03 | 1.36% |
| 2025-09-15 | 21.71 | 21.81 | -0.28 | -1.27% | 21.71 | 22.29 | 96068 | 21125.93 | 1.57% |
| 2025-09-12 | 22.07 | 22.09 | 0.55 | 2.55% | 21.89 | 22.68 | 191023 | 42468.82 | 3.13% |
| 2025-09-11 | 21.01 | 21.54 | 0.27 | 1.27% | 20.83 | 21.59 | 125630 | 26745.78 | 2.06% |
| 2025-09-10 | 21.01 | 21.27 | 0.17 | 0.81% | 21.01 | 21.38 | 73622 | 15633.18 | 1.21% |
| 2025-09-09 | 21.19 | 21.10 | -0.09 | -0.42% | 21.02 | 21.65 | 116092 | 24735.10 | 1.90% |
| 2025-09-08 | 21.06 | 21.19 | -0.08 | -0.38% | 20.96 | 21.34 | 70476 | 14900.68 | 1.16% |
| 2025-09-05 | 20.84 | 21.27 | 0.02 | 0.09% | 20.60 | 21.47 | 96577 | 20330.82 | 1.58% |
| 2025-09-04 | 20.95 | 21.25 | 0.23 | 1.09% | 20.79 | 21.55 | 137513 | 29261.12 | 2.25% |
| 2025-09-03 | 21.63 | 21.02 | -0.63 | -2.91% | 20.84 | 21.85 | 100629 | 21528.14 | 1.65% |
| 2025-09-02 | 22.81 | 21.65 | -1.14 | -5.00% | 21.41 | 22.81 | 158100 | 34585.24 | 2.59% |
| 2025-09-01 | 23.29 | 22.79 | -0.57 | -2.44% | 22.65 | 23.39 | 161591 | 37068.52 | 2.65% |
| 2025-08-29 | 22.86 | 23.36 | 0.47 | 2.05% | 22.74 | 23.55 | 156097 | 36246.41 | 2.56% |
| 2025-08-28 | 23.20 | 22.89 | -0.23 | -0.99% | 22.17 | 23.50 | 171377 | 38942.06 | 2.81% |
| 2025-08-27 | 23.50 | 23.12 | -0.44 | -1.87% | 23.05 | 23.96 | 184787 | 43428.57 | 3.03% |
| 2025-08-26 | 23.56 | 23.56 | -0.22 | -0.93% | 23.43 | 24.08 | 165080 | 39231.65 | 2.71% |
| 2025-08-25 | 24.28 | 23.78 | -0.09 | -0.38% | 23.52 | 24.30 | 210125 | 50227.79 | 3.44% |
| 2025-08-22 | 23.40 | 23.87 | 0.01 | 0.04% | 23.21 | 24.20 | 204193 | 48488.83 | 3.35% |
| 2025-08-21 | 25.01 | 23.86 | -0.58 | -2.37% | 23.86 | 25.68 | 250299 | 61889.98 | 4.10% |
| 2025-08-20 | 25.17 | 24.44 | -1.42 | -5.49% | 24.10 | 25.17 | 305066 | 75101.79 | 5.00% |
| 2025-08-19 | 24.40 | 25.86 | 1.14 | 4.61% | 23.79 | 27.15 | 472513 | 118818.80 | 7.75% |
| 2025-08-18 | 25.18 | 24.72 | -0.86 | -3.36% | 24.26 | 25.48 | 408482 | 101543.01 | 6.70% |
| 2025-08-15 | 23.98 | 25.58 | 1.06 | 4.32% | 23.60 | 26.50 | 512938 | 128655.16 | 8.41% |
| 2025-08-14 | 22.73 | 24.52 | 1.50 | 6.52% | 22.53 | 25.32 | 571926 | 137686.59 | 9.37% |
| 2025-08-13 | 23.14 | 23.02 | -0.18 | -0.78% | 22.40 | 23.85 | 402986 | 92853.58 | 6.61% |
| 2025-08-12 | 21.90 | 23.20 | 1.28 | 5.84% | 21.88 | 23.32 | 424922 | 97247.73 | 6.97% |
| 2025-08-11 | 21.22 | 21.92 | 0.33 | 1.53% | 21.22 | 21.98 | 174942 | 38170.84 | 2.87% |
| 2025-08-08 | 21.33 | 21.59 | 0.27 | 1.27% | 21.21 | 22.29 | 251356 | 54632.33 | 4.12% |
| 2025-08-07 | 21.67 | 21.32 | -0.47 | -2.16% | 21.23 | 21.95 | 130676 | 28039.38 | 2.14% |
| 2025-08-06 | 21.62 | 21.79 | -0.05 | -0.23% | 21.60 | 21.89 | 110855 | 24104.81 | 1.82% |
| 2025-08-05 | 22.01 | 21.84 | -0.16 | -0.73% | 21.47 | 22.07 | 154948 | 33706.27 | 2.54% |
| 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% |
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。
