| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-20 | 12.40 | 12.61 | 0.15 | 1.20% | 12.33 | 12.69 | 49840 | 6257.98 | 0.82% |
| 2025-02-19 | 12.04 | 12.46 | 0.43 | 3.57% | 12.04 | 12.55 | 63019 | 7808.05 | 1.03% |
| 2025-02-18 | 12.41 | 12.03 | -0.37 | -2.98% | 11.99 | 12.44 | 45276 | 5520.24 | 0.74% |
| 2025-02-17 | 12.23 | 12.40 | 0.23 | 1.89% | 12.20 | 12.44 | 58297 | 7185.45 | 0.96% |
| 2025-02-14 | 12.06 | 12.17 | 0.06 | 0.50% | 12.05 | 12.26 | 33537 | 4076.66 | 0.55% |
| 2025-02-13 | 12.37 | 12.11 | -0.27 | -2.18% | 12.09 | 12.37 | 44157 | 5378.20 | 0.72% |
| 2025-02-12 | 12.22 | 12.38 | 0.13 | 1.06% | 12.16 | 12.62 | 41431 | 5094.52 | 0.68% |
| 2025-02-11 | 12.32 | 12.25 | -0.08 | -0.65% | 12.08 | 12.32 | 41427 | 5048.57 | 0.68% |
| 2025-02-10 | 12.19 | 12.33 | 0.21 | 1.73% | 12.12 | 12.35 | 52824 | 6471.27 | 0.87% |
| 2025-02-07 | 11.78 | 12.12 | 0.23 | 1.93% | 11.78 | 12.28 | 67758 | 8187.86 | 1.11% |
| 2025-02-06 | 11.58 | 11.89 | 0.29 | 2.50% | 11.53 | 11.89 | 41913 | 4922.60 | 0.69% |
| 2025-02-05 | 11.77 | 11.60 | -0.09 | -0.77% | 11.56 | 11.83 | 36826 | 4302.15 | 0.60% |
| 2025-01-27 | 11.92 | 11.69 | -0.16 | -1.35% | 11.68 | 12.10 | 42535 | 5050.47 | 0.70% |
| 2025-01-24 | 11.85 | 11.85 | 0.00 | 0.00% | 11.68 | 11.94 | 51496 | 6108.63 | 0.84% |
| 2025-01-23 | 11.70 | 11.85 | 0.28 | 2.42% | 11.68 | 12.20 | 84712 | 10137.93 | 1.39% |
| 2025-01-22 | 11.49 | 11.57 | -0.01 | -0.09% | 11.45 | 11.62 | 30913 | 3566.51 | 0.51% |
| 2025-01-21 | 11.72 | 11.58 | 0.00 | 0.00% | 11.42 | 11.72 | 38416 | 4434.07 | 0.63% |
| 2025-01-20 | 11.61 | 11.58 | 0.08 | 0.70% | 11.52 | 11.78 | 42062 | 4886.79 | 0.69% |
| 2025-01-17 | 11.55 | 11.50 | -0.15 | -1.29% | 11.45 | 11.70 | 58235 | 6729.40 | 0.95% |
| 2025-01-16 | 11.65 | 11.65 | -0.31 | -2.59% | 11.50 | 11.94 | 121741 | 14232.03 | 2.00% |
| 2025-01-15 | 11.32 | 11.96 | 0.63 | 5.56% | 11.18 | 12.46 | 144828 | 17258.39 | 2.37% |
| 2025-01-14 | 10.97 | 11.33 | 0.40 | 3.66% | 10.92 | 11.35 | 46777 | 5235.67 | 0.77% |
| 2025-01-13 | 10.74 | 10.93 | 0.12 | 1.11% | 10.60 | 10.96 | 28035 | 3029.30 | 0.46% |
| 2025-01-10 | 10.87 | 10.81 | -0.14 | -1.28% | 10.81 | 11.14 | 30282 | 3327.46 | 0.50% |
| 2025-01-09 | 10.98 | 10.95 | -0.10 | -0.90% | 10.90 | 11.12 | 30889 | 3394.46 | 0.51% |
| 2025-01-08 | 11.00 | 11.05 | -0.07 | -0.63% | 10.75 | 11.16 | 48080 | 5259.62 | 0.79% |
| 2025-01-07 | 11.21 | 11.12 | -0.13 | -1.16% | 10.97 | 11.30 | 48875 | 5422.99 | 0.80% |
| 2025-01-06 | 11.18 | 11.25 | 0.11 | 0.99% | 10.96 | 11.40 | 35485 | 3976.17 | 0.58% |
| 2025-01-03 | 11.45 | 11.14 | -0.30 | -2.62% | 11.10 | 11.62 | 43329 | 4923.48 | 0.71% |
| 2025-01-02 | 11.87 | 11.44 | -0.46 | -3.87% | 11.31 | 11.90 | 55076 | 6421.24 | 0.90% |
| 2024-12-31 | 12.53 | 11.90 | -0.65 | -5.18% | 11.87 | 12.61 | 63843 | 7773.02 | 1.05% |
| 2024-12-30 | 12.52 | 12.55 | -0.05 | -0.40% | 12.35 | 12.65 | 39088 | 4880.60 | 0.64% |
| 2024-12-27 | 12.26 | 12.60 | 0.34 | 2.77% | 12.10 | 12.75 | 62797 | 7876.35 | 1.03% |
| 2024-12-26 | 12.19 | 12.26 | 0.00 | 0.00% | 12.16 | 12.35 | 26729 | 3279.72 | 0.44% |
| 2024-12-25 | 12.30 | 12.26 | 0.01 | 0.08% | 12.01 | 12.58 | 48182 | 5904.76 | 0.79% |
| 2024-12-24 | 11.95 | 12.25 | 0.34 | 2.85% | 11.94 | 12.26 | 34892 | 4223.26 | 0.57% |
| 2024-12-23 | 12.16 | 11.91 | -0.28 | -2.30% | 11.86 | 12.25 | 40963 | 4943.35 | 0.67% |
| 2024-12-20 | 12.16 | 12.19 | 0.02 | 0.16% | 12.12 | 12.27 | 26961 | 3288.75 | 0.44% |
| 2024-12-19 | 12.01 | 12.17 | 0.01 | 0.08% | 11.96 | 12.22 | 35287 | 4258.76 | 0.58% |
| 2024-12-18 | 12.20 | 12.16 | -0.01 | -0.08% | 12.13 | 12.37 | 34033 | 4165.19 | 0.56% |
| 2024-12-17 | 12.33 | 12.17 | -0.23 | -1.85% | 12.10 | 12.48 | 43564 | 5336.88 | 0.71% |
| 2024-12-16 | 12.52 | 12.40 | -0.12 | -0.96% | 12.31 | 12.54 | 42668 | 5289.96 | 0.70% |
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。
