| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-08 | 12.09 | 11.22 | -0.87 | -7.20% | 10.88 | 12.21 | 168081 | 18914.67 | 2.76% |
| 2025-04-07 | 12.51 | 12.09 | -1.34 | -9.98% | 12.09 | 12.83 | 85326 | 10461.59 | 1.40% |
| 2025-04-03 | 13.51 | 13.43 | -0.08 | -0.59% | 13.37 | 13.81 | 109995 | 14892.37 | 1.80% |
| 2025-04-02 | 13.60 | 13.51 | -0.16 | -1.17% | 13.45 | 13.79 | 82615 | 11232.50 | 1.35% |
| 2025-04-01 | 13.58 | 13.67 | 0.03 | 0.22% | 13.35 | 13.85 | 135093 | 18341.49 | 2.21% |
| 2025-03-31 | 14.07 | 13.64 | -0.40 | -2.85% | 13.38 | 14.08 | 157033 | 21456.41 | 2.57% |
| 2025-03-28 | 13.30 | 14.04 | 0.64 | 4.78% | 13.18 | 14.25 | 263252 | 36543.59 | 4.32% |
| 2025-03-27 | 12.87 | 13.40 | 0.50 | 3.88% | 12.62 | 13.88 | 201563 | 26957.22 | 3.30% |
| 2025-03-26 | 12.87 | 12.90 | 0.02 | 0.16% | 12.82 | 13.00 | 56997 | 7352.08 | 0.93% |
| 2025-03-25 | 13.17 | 12.88 | -0.35 | -2.65% | 12.72 | 13.17 | 85201 | 10982.47 | 1.40% |
| 2025-03-24 | 13.24 | 13.23 | -0.04 | -0.30% | 12.99 | 13.38 | 97294 | 12795.64 | 1.59% |
| 2025-03-21 | 13.56 | 13.27 | -0.42 | -3.07% | 13.23 | 13.67 | 96860 | 12981.40 | 1.59% |
| 2025-03-20 | 14.00 | 13.69 | -0.36 | -2.56% | 13.58 | 14.27 | 152239 | 20992.48 | 2.50% |
| 2025-03-19 | 13.54 | 14.05 | 0.57 | 4.23% | 13.41 | 14.22 | 217446 | 30159.19 | 3.56% |
| 2025-03-18 | 13.77 | 13.48 | -0.15 | -1.10% | 13.43 | 13.85 | 143604 | 19444.32 | 2.35% |
| 2025-03-17 | 13.57 | 13.63 | 0.48 | 3.65% | 13.30 | 13.78 | 254153 | 34473.37 | 4.17% |
| 2025-03-14 | 12.02 | 13.15 | 1.20 | 10.04% | 11.95 | 13.15 | 119051 | 15150.55 | 1.95% |
| 2025-03-13 | 12.20 | 11.95 | -0.26 | -2.13% | 11.92 | 12.27 | 52677 | 6335.76 | 0.86% |
| 2025-03-12 | 12.15 | 12.21 | 0.07 | 0.58% | 12.10 | 12.34 | 46545 | 5681.79 | 0.76% |
| 2025-03-11 | 12.30 | 12.14 | -0.43 | -3.42% | 11.92 | 12.38 | 67653 | 8174.18 | 1.11% |
| 2025-03-10 | 12.67 | 12.57 | -0.10 | -0.79% | 12.47 | 12.67 | 33415 | 4185.68 | 0.55% |
| 2025-03-07 | 12.71 | 12.67 | -0.18 | -1.40% | 12.61 | 12.90 | 33270 | 4226.20 | 0.55% |
| 2025-03-06 | 12.62 | 12.85 | 0.29 | 2.31% | 12.55 | 12.90 | 53527 | 6847.58 | 0.88% |
| 2025-03-05 | 12.68 | 12.56 | -0.12 | -0.95% | 12.46 | 12.70 | 29105 | 3649.89 | 0.48% |
| 2025-03-04 | 12.22 | 12.68 | 0.40 | 3.26% | 12.18 | 12.68 | 51565 | 6479.99 | 0.85% |
| 2025-03-03 | 12.24 | 12.28 | 0.05 | 0.41% | 12.19 | 12.44 | 31524 | 3885.12 | 0.52% |
| 2025-02-28 | 12.50 | 12.23 | -0.35 | -2.78% | 12.19 | 12.70 | 39409 | 4887.44 | 0.65% |
| 2025-02-27 | 12.67 | 12.58 | -0.08 | -0.63% | 12.40 | 12.69 | 40441 | 5072.09 | 0.66% |
| 2025-02-26 | 12.53 | 12.66 | 0.19 | 1.52% | 12.44 | 12.66 | 40946 | 5136.84 | 0.67% |
| 2025-02-25 | 12.48 | 12.47 | -0.10 | -0.80% | 12.39 | 12.66 | 37621 | 4710.56 | 0.62% |
| 2025-02-24 | 12.75 | 12.57 | -0.25 | -1.95% | 12.48 | 12.78 | 54003 | 6818.07 | 0.89% |
| 2025-02-21 | 12.56 | 12.82 | 0.21 | 1.67% | 12.48 | 12.85 | 63221 | 8036.70 | 1.04% |
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。
