| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 40.60 | 39.80 | -1.19 | -2.90% | 39.76 | 41.24 | 34888 | 14081.54 | 12.49% |
| 2025-12-11 | 42.15 | 40.99 | -1.22 | -2.89% | 40.77 | 42.15 | 41038 | 16935.62 | 14.69% |
| 2025-12-10 | 42.10 | 42.21 | 0.12 | 0.29% | 41.67 | 42.68 | 46787 | 19703.59 | 16.74% |
| 2025-12-09 | 41.91 | 42.09 | 0.17 | 0.41% | 41.58 | 43.60 | 69919 | 29637.01 | 25.02% |
| 2025-12-08 | 40.98 | 41.92 | 0.73 | 1.77% | 40.66 | 42.50 | 65503 | 27288.19 | 23.44% |
| 2025-12-05 | 39.50 | 41.19 | 1.49 | 3.75% | 39.14 | 41.37 | 54848 | 22122.19 | 19.63% |
| 2025-12-04 | 40.45 | 39.70 | -0.58 | -1.44% | 39.70 | 41.29 | 45444 | 18318.31 | 16.26% |
| 2025-12-03 | 40.01 | 40.28 | -0.84 | -2.04% | 40.01 | 41.09 | 39916 | 16098.03 | 14.29% |
| 2025-12-02 | 40.73 | 41.12 | -0.20 | -0.48% | 39.58 | 42.01 | 57703 | 23577.33 | 20.65% |
| 2025-12-01 | 42.00 | 41.32 | -1.06 | -2.50% | 41.01 | 42.24 | 63048 | 26183.17 | 22.56% |
| 2025-11-28 | 41.36 | 42.38 | 0.38 | 0.90% | 41.11 | 42.97 | 77876 | 32842.23 | 27.87% |
| 2025-11-27 | 42.06 | 42.00 | -1.27 | -2.94% | 40.73 | 42.46 | 94583 | 39370.75 | 33.85% |
| 2025-11-26 | 45.50 | 43.27 | -0.27 | -0.62% | 42.99 | 47.17 | 140404 | 62957.13 | 50.25% |
| 2025-11-25 | 42.95 | 43.54 | -0.63 | -1.43% | 41.01 | 45.88 | 159223 | 68885.03 | 56.98% |
| 2025-11-24 | 42.16 | 44.17 | 4.02 | 10.01% | 41.49 | 44.17 | 162439 | 70650.15 | 58.14% |
| 2025-11-21 | 37.10 | 40.15 | 3.65 | 10.00% | 36.72 | 40.15 | 38487 | 15309.30 | 13.77% |
| 2025-11-20 | 36.75 | 36.50 | -0.20 | -0.54% | 36.26 | 37.10 | 16404 | 6001.85 | 5.87% |
| 2025-11-19 | 37.67 | 36.70 | -0.97 | -2.57% | 36.31 | 37.79 | 26531 | 9762.03 | 9.50% |
| 2025-11-18 | 39.25 | 37.67 | -1.54 | -3.93% | 37.40 | 39.25 | 27458 | 10406.33 | 9.83% |
| 2025-11-17 | 38.88 | 39.21 | 0.31 | 0.80% | 38.20 | 39.50 | 27349 | 10657.71 | 9.79% |
| 2025-11-14 | 37.51 | 38.90 | 0.97 | 2.56% | 37.43 | 39.72 | 34405 | 13370.26 | 12.31% |
| 2025-11-13 | 37.70 | 37.93 | 0.23 | 0.61% | 37.21 | 38.20 | 20349 | 7708.03 | 7.28% |
| 2025-11-12 | 38.97 | 37.70 | -1.27 | -3.26% | 37.57 | 38.97 | 30185 | 11479.94 | 10.80% |
| 2025-11-11 | 39.38 | 38.97 | -0.40 | -1.02% | 38.55 | 39.40 | 24477 | 9538.18 | 8.76% |
| 2025-11-10 | 40.51 | 39.37 | -1.38 | -3.39% | 38.67 | 40.73 | 46720 | 18362.56 | 16.72% |
| 2025-11-07 | 40.16 | 40.75 | 0.17 | 0.42% | 40.01 | 41.45 | 30847 | 12623.12 | 11.04% |
| 2025-11-06 | 42.70 | 40.58 | -2.53 | -5.87% | 40.45 | 43.10 | 57353 | 23581.01 | 20.53% |
| 2025-11-05 | 43.05 | 43.11 | -1.34 | -3.01% | 42.73 | 44.40 | 55853 | 24121.23 | 19.99% |
| 2025-11-04 | 42.80 | 44.45 | 0.88 | 2.02% | 42.01 | 45.10 | 93907 | 41194.96 | 33.61% |
| 2025-11-03 | 42.43 | 43.57 | 1.15 | 2.71% | 41.30 | 43.57 | 97052 | 41574.66 | 34.73% |
| 2025-10-31 | 41.09 | 42.42 | 2.21 | 5.50% | 39.80 | 42.74 | 93581 | 39072.13 | 33.49% |
| 2025-10-30 | 41.77 | 40.21 | -1.77 | -4.22% | 40.15 | 41.97 | 61041 | 24902.86 | 21.85% |
| 2025-10-29 | 42.65 | 41.98 | -0.67 | -1.57% | 40.93 | 43.22 | 107506 | 44932.32 | 38.48% |
| 2025-10-28 | 39.00 | 42.65 | 3.88 | 10.01% | 38.38 | 42.65 | 93877 | 38338.86 | 33.60% |
| 2025-10-27 | 39.30 | 38.77 | -0.31 | -0.79% | 38.45 | 39.90 | 68875 | 26851.26 | 24.65% |
| 2025-10-24 | 41.82 | 39.08 | -3.17 | -7.50% | 39.02 | 41.82 | 97903 | 38804.61 | 35.04% |
| 2025-10-23 | 41.62 | 42.25 | 0.78 | 1.88% | 41.50 | 45.16 | 149876 | 64314.93 | 53.64% |
| 2025-10-22 | 38.63 | 41.47 | 3.77 | 10.00% | 38.50 | 41.47 | 84723 | 34207.85 | 30.32% |
| 2025-10-21 | 36.31 | 37.70 | 1.23 | 3.37% | 36.31 | 37.98 | 50797 | 19083.71 | 18.18% |
| 2025-10-20 | 36.08 | 36.47 | 0.52 | 1.45% | 36.03 | 36.66 | 19865 | 7213.41 | 7.11% |
| 2025-10-17 | 37.00 | 35.95 | -0.26 | -0.72% | 35.92 | 37.08 | 24294 | 8837.52 | 8.69% |
| 2025-10-16 | 37.27 | 36.21 | -1.04 | -2.79% | 36.20 | 37.84 | 25968 | 9533.76 | 9.29% |
| 2025-10-15 | 37.49 | 37.25 | -0.25 | -0.67% | 36.10 | 37.63 | 40388 | 14789.47 | 14.45% |
| 2025-10-14 | 37.00 | 37.50 | 0.51 | 1.38% | 36.77 | 39.02 | 66384 | 25151.70 | 23.76% |
| 2025-10-13 | 35.00 | 36.99 | 1.09 | 3.04% | 34.00 | 37.11 | 50796 | 18354.93 | 18.18% |
| 2025-10-10 | 35.39 | 35.90 | 0.63 | 1.79% | 35.01 | 36.50 | 39052 | 14046.09 | 13.98% |
| 2025-10-09 | 35.22 | 35.27 | 0.05 | 0.14% | 34.88 | 35.45 | 18216 | 6421.25 | 6.52% |
| 2025-09-30 | 35.60 | 35.22 | -0.23 | -0.65% | 35.21 | 35.95 | 21821 | 7746.08 | 7.81% |
| 2025-09-29 | 35.50 | 35.45 | 0.05 | 0.14% | 34.55 | 35.78 | 31906 | 11283.17 | 11.42% |
| 2025-09-26 | 35.30 | 35.40 | -0.25 | -0.70% | 34.94 | 35.89 | 33248 | 11759.20 | 11.90% |
| 2025-09-25 | 36.00 | 35.65 | -0.27 | -0.75% | 35.50 | 36.49 | 42029 | 15089.70 | 15.04% |
| 2025-09-24 | 35.77 | 35.92 | -0.77 | -2.10% | 35.53 | 36.72 | 59172 | 21260.46 | 21.18% |
| 2025-09-23 | 38.00 | 36.69 | -4.08 | -10.01% | 36.69 | 38.73 | 57521 | 21336.77 | 20.59% |
| 2025-09-22 | 44.85 | 40.77 | -4.53 | -10.00% | 40.77 | 44.96 | 97304 | 40267.32 | 34.82% |
| 2025-09-19 | 43.15 | 45.30 | 1.91 | 4.40% | 42.56 | 47.50 | 131286 | 59825.61 | 46.99% |
| 2025-09-18 | 42.50 | 43.39 | 0.89 | 2.09% | 42.41 | 45.84 | 82775 | 36570.12 | 29.62% |
| 2025-09-17 | 42.70 | 42.50 | -0.41 | -0.96% | 42.50 | 43.23 | 28549 | 12236.17 | 10.22% |
| 2025-09-16 | 43.12 | 42.91 | -0.40 | -0.92% | 42.50 | 43.18 | 30758 | 13158.62 | 11.01% |
| 2025-09-15 | 43.98 | 43.31 | -0.60 | -1.37% | 43.30 | 44.30 | 27746 | 12134.42 | 9.93% |
| 2025-09-12 | 43.88 | 43.91 | 0.00 | 0.00% | 43.26 | 44.21 | 41000 | 17906.74 | 14.67% |
| 2025-09-11 | 44.00 | 43.91 | -0.09 | -0.20% | 43.03 | 44.40 | 54884 | 23852.36 | 19.64% |
| 2025-09-10 | 42.19 | 44.00 | 1.95 | 4.64% | 42.03 | 44.10 | 60676 | 26221.47 | 21.72% |
| 2025-09-09 | 42.07 | 42.05 | -0.35 | -0.83% | 41.92 | 42.96 | 30781 | 13029.00 | 11.02% |
| 2025-09-08 | 42.50 | 42.40 | -0.67 | -1.56% | 42.07 | 43.05 | 33162 | 14103.83 | 11.87% |
| 2025-09-05 | 41.61 | 43.07 | 1.37 | 3.29% | 41.47 | 43.17 | 42960 | 18253.99 | 15.38% |
| 2025-09-04 | 41.90 | 41.70 | -0.41 | -0.97% | 41.06 | 42.50 | 37125 | 15551.56 | 13.29% |
| 2025-09-03 | 42.98 | 42.11 | -0.81 | -1.89% | 42.03 | 43.68 | 37694 | 16190.50 | 13.49% |
| 2025-09-02 | 43.18 | 42.92 | 0.00 | 0.00% | 41.92 | 43.46 | 49781 | 21269.55 | 17.82% |
| 2025-09-01 | 42.88 | 42.92 | -0.88 | -2.01% | 41.90 | 43.47 | 43944 | 18794.74 | 15.73% |
| 2025-08-29 | 45.52 | 43.80 | -1.42 | -3.14% | 43.80 | 46.07 | 47149 | 21017.76 | 16.87% |
| 2025-08-28 | 44.65 | 45.22 | -0.12 | -0.26% | 43.62 | 45.23 | 50467 | 22373.42 | 18.06% |
| 2025-08-27 | 44.44 | 45.34 | 0.53 | 1.18% | 44.23 | 45.59 | 70315 | 31743.17 | 25.16% |
| 2025-08-26 | 44.90 | 44.81 | -0.19 | -0.42% | 43.52 | 44.90 | 56890 | 25089.33 | 20.36% |
| 2025-08-25 | 45.88 | 45.00 | -0.52 | -1.14% | 44.70 | 45.99 | 54104 | 24413.38 | 19.36% |
| 2025-08-22 | 46.00 | 45.52 | -1.19 | -2.55% | 45.51 | 46.70 | 49287 | 22603.12 | 17.64% |
| 2025-08-21 | 46.50 | 46.71 | -0.54 | -1.14% | 45.28 | 47.38 | 68773 | 31587.83 | 24.61% |
| 2025-08-20 | 51.05 | 47.25 | -5.25 | -10.00% | 47.25 | 51.07 | 81075 | 38917.07 | 29.02% |
| 2025-08-19 | 55.84 | 52.50 | -3.34 | -5.98% | 52.36 | 56.90 | 76794 | 41392.52 | 27.48% |
| 2025-08-18 | 56.00 | 55.84 | -0.53 | -0.94% | 53.95 | 57.80 | 79954 | 44424.67 | 28.61% |
| 2025-08-15 | 55.53 | 56.37 | -3.03 | -5.10% | 55.00 | 58.20 | 97984 | 55420.40 | 35.07% |
南方路机(603280)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。
