| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.30 | 20.40 | 0.06 | 0.29% | 20.00 | 20.60 | 96747 | 19669.90 | 1.59% |
| 2026-03-24 | 20.45 | 20.34 | -0.16 | -0.78% | 19.88 | 20.95 | 146097 | 29646.47 | 2.39% |
| 2026-03-23 | 19.64 | 20.50 | 0.59 | 2.96% | 19.30 | 21.03 | 184750 | 37524.34 | 3.03% |
| 2026-03-20 | 21.14 | 19.91 | -1.02 | -4.87% | 19.82 | 21.19 | 156962 | 31691.71 | 2.57% |
| 2026-03-19 | 21.10 | 20.93 | -0.32 | -1.51% | 20.75 | 21.50 | 164770 | 34721.01 | 2.70% |
| 2026-03-18 | 21.81 | 21.25 | -0.58 | -2.66% | 21.14 | 21.95 | 219072 | 46899.76 | 3.59% |
| 2026-03-17 | 20.62 | 21.83 | 1.34 | 6.54% | 20.24 | 22.54 | 355378 | 77463.62 | 5.83% |
| 2026-03-16 | 21.00 | 20.49 | -0.75 | -3.53% | 20.41 | 21.20 | 189850 | 39289.34 | 3.11% |
| 2026-03-13 | 22.32 | 21.24 | -1.73 | -7.53% | 20.67 | 22.50 | 298105 | 62559.63 | 4.89% |
| 2026-03-12 | 21.15 | 22.97 | 1.60 | 7.49% | 21.15 | 22.97 | 230681 | 51348.05 | 3.78% |
| 2026-03-11 | 21.48 | 21.37 | 0.02 | 0.09% | 21.12 | 21.80 | 88825 | 19042.58 | 1.46% |
| 2026-03-10 | 21.80 | 21.35 | -0.58 | -2.64% | 21.27 | 21.99 | 122885 | 26382.31 | 2.01% |
| 2026-03-09 | 21.82 | 21.93 | -0.38 | -1.70% | 21.63 | 22.31 | 139346 | 30461.72 | 2.28% |
| 2026-03-06 | 21.78 | 22.31 | 0.61 | 2.81% | 21.76 | 22.77 | 175648 | 39286.70 | 2.88% |
| 2026-03-05 | 22.01 | 21.70 | 0.08 | 0.37% | 21.38 | 22.45 | 208625 | 45569.36 | 3.42% |
| 2026-03-04 | 20.88 | 21.62 | 0.46 | 2.17% | 20.55 | 22.20 | 249841 | 53907.76 | 4.10% |
| 2026-03-03 | 21.07 | 21.16 | 0.16 | 0.76% | 20.76 | 22.10 | 337098 | 72310.95 | 5.53% |
| 2026-03-02 | 20.03 | 21.00 | 1.34 | 6.82% | 20.03 | 21.50 | 419697 | 87065.72 | 6.88% |
| 2026-02-27 | 17.93 | 19.66 | 1.79 | 10.02% | 17.92 | 19.66 | 194029 | 37064.06 | 3.18% |
| 2026-02-26 | 18.12 | 17.87 | -0.18 | -1.00% | 17.85 | 18.17 | 35022 | 6293.91 | 0.57% |
| 2026-02-25 | 17.80 | 18.05 | 0.29 | 1.63% | 17.80 | 18.23 | 45877 | 8294.81 | 0.75% |
| 2026-02-24 | 17.88 | 17.76 | 0.08 | 0.45% | 17.68 | 17.90 | 26012 | 4625.99 | 0.43% |
| 2026-02-13 | 17.90 | 17.68 | -0.20 | -1.12% | 17.66 | 18.18 | 39092 | 6985.42 | 0.64% |
| 2026-02-12 | 18.01 | 17.88 | -0.16 | -0.89% | 17.76 | 18.07 | 39849 | 7145.15 | 0.65% |
| 2026-02-11 | 18.28 | 18.04 | -0.24 | -1.31% | 18.03 | 18.30 | 36314 | 6588.89 | 0.60% |
| 2026-02-10 | 18.20 | 18.28 | 0.05 | 0.27% | 18.17 | 18.32 | 23397 | 4270.21 | 0.38% |
| 2026-02-09 | 18.29 | 18.23 | 0.10 | 0.55% | 18.20 | 18.35 | 29740 | 5432.63 | 0.49% |
| 2026-02-06 | 18.06 | 18.13 | -0.02 | -0.11% | 18.04 | 18.33 | 33922 | 6172.67 | 0.56% |
| 2026-02-05 | 18.26 | 18.15 | -0.05 | -0.27% | 18.00 | 18.37 | 43049 | 7823.41 | 0.71% |
| 2026-02-04 | 18.27 | 18.20 | -0.10 | -0.55% | 18.03 | 18.38 | 45775 | 8322.22 | 0.75% |
| 2026-02-03 | 18.40 | 18.30 | -0.02 | -0.11% | 18.12 | 18.50 | 42132 | 7701.78 | 0.69% |
| 2026-02-02 | 18.29 | 18.32 | -0.12 | -0.65% | 18.29 | 18.73 | 51977 | 9596.05 | 0.85% |
| 2026-01-30 | 18.94 | 18.44 | -0.50 | -2.64% | 18.20 | 18.99 | 70692 | 13060.12 | 1.16% |
| 2026-01-29 | 18.90 | 18.94 | -0.03 | -0.16% | 18.55 | 19.09 | 55451 | 10450.51 | 0.91% |
| 2026-01-28 | 19.32 | 18.97 | -0.32 | -1.66% | 18.92 | 19.65 | 65909 | 12644.38 | 1.08% |
| 2026-01-27 | 19.20 | 19.29 | 0.05 | 0.26% | 18.58 | 19.69 | 122947 | 23473.23 | 2.02% |
| 2026-01-26 | 18.60 | 19.24 | 0.61 | 3.27% | 18.32 | 19.58 | 182332 | 34660.46 | 2.99% |
| 2026-01-23 | 18.42 | 18.63 | 0.16 | 0.87% | 18.42 | 18.80 | 54600 | 10181.97 | 0.89% |
| 2026-01-22 | 18.41 | 18.47 | 0.05 | 0.27% | 18.41 | 18.55 | 34837 | 6439.47 | 0.57% |
| 2026-01-21 | 18.69 | 18.42 | -0.27 | -1.44% | 18.39 | 18.73 | 61978 | 11486.21 | 1.02% |
| 2026-01-20 | 19.07 | 18.69 | -0.37 | -1.94% | 18.58 | 19.10 | 55072 | 10328.85 | 0.90% |
| 2026-01-19 | 18.85 | 19.06 | 0.31 | 1.65% | 18.82 | 19.27 | 55127 | 10497.99 | 0.90% |
| 2026-01-16 | 19.14 | 18.75 | -0.31 | -1.63% | 18.68 | 19.21 | 61986 | 11691.12 | 1.02% |
| 2026-01-15 | 19.62 | 19.06 | -0.71 | -3.59% | 18.85 | 19.67 | 106309 | 20356.01 | 1.74% |
| 2026-01-14 | 19.54 | 19.77 | 0.23 | 1.18% | 19.47 | 20.19 | 126983 | 25278.02 | 2.08% |
| 2026-01-13 | 20.17 | 19.54 | -0.61 | -3.03% | 19.41 | 20.17 | 93974 | 18579.06 | 1.54% |
| 2026-01-12 | 19.93 | 20.15 | 0.31 | 1.56% | 19.73 | 20.19 | 100341 | 20081.42 | 1.64% |
| 2026-01-09 | 19.70 | 19.84 | 0.09 | 0.46% | 19.65 | 20.10 | 70164 | 13936.18 | 1.15% |
| 2026-01-08 | 19.81 | 19.75 | -0.25 | -1.25% | 19.66 | 19.97 | 66086 | 13072.24 | 1.08% |
| 2026-01-07 | 20.30 | 20.00 | -0.39 | -1.91% | 19.92 | 20.50 | 94898 | 19164.84 | 1.56% |
| 2026-01-06 | 19.67 | 20.39 | 0.72 | 3.66% | 19.63 | 20.57 | 145581 | 29437.35 | 2.39% |
| 2026-01-05 | 19.51 | 19.67 | 0.18 | 0.92% | 19.26 | 19.74 | 56317 | 11015.85 | 0.92% |
| 2025-12-31 | 19.72 | 19.49 | -0.26 | -1.32% | 19.43 | 20.03 | 58047 | 11391.96 | 0.95% |
| 2025-12-30 | 19.60 | 19.75 | 0.09 | 0.46% | 19.53 | 20.05 | 84670 | 16747.53 | 1.39% |
| 2025-12-29 | 19.00 | 19.66 | 0.64 | 3.36% | 18.95 | 19.85 | 128582 | 25130.87 | 2.11% |
| 2025-12-26 | 19.26 | 19.02 | -0.37 | -1.91% | 18.90 | 19.57 | 75523 | 14531.64 | 1.24% |
| 2025-12-25 | 19.38 | 19.39 | 0.00 | 0.00% | 19.35 | 19.54 | 46782 | 9101.54 | 0.77% |
| 2025-12-24 | 18.78 | 19.39 | 0.53 | 2.81% | 18.71 | 19.60 | 93569 | 18093.32 | 1.53% |
| 2025-12-23 | 19.58 | 18.86 | -0.75 | -3.82% | 18.67 | 19.58 | 97575 | 18476.48 | 1.60% |
| 2025-12-22 | 19.09 | 19.61 | 0.35 | 1.82% | 19.08 | 19.94 | 89211 | 17548.28 | 1.46% |
| 2025-12-19 | 19.07 | 19.26 | 0.14 | 0.73% | 18.86 | 19.42 | 53479 | 10243.93 | 0.88% |
| 2025-12-18 | 19.36 | 19.12 | -0.31 | -1.60% | 19.07 | 19.47 | 49527 | 9511.73 | 0.81% |
| 2025-12-17 | 19.68 | 19.43 | -0.45 | -2.26% | 19.07 | 19.99 | 101892 | 19779.48 | 1.67% |
| 2025-12-16 | 19.15 | 19.88 | 0.73 | 3.81% | 18.97 | 20.27 | 138662 | 27473.13 | 2.27% |
| 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% |
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。
