| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
