| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 52.60 | 59.40 | 5.40 | 10.00% | 51.01 | 59.40 | 106993 | 60618.10 | 38.29% |
| 2025-08-13 | 51.69 | 54.00 | 3.05 | 5.99% | 51.10 | 54.67 | 78253 | 41407.42 | 28.01% |
| 2025-08-12 | 53.52 | 50.95 | -3.15 | -5.82% | 50.70 | 54.09 | 66028 | 34458.67 | 23.63% |
| 2025-08-11 | 55.68 | 54.10 | -2.46 | -4.35% | 53.74 | 56.50 | 77009 | 42012.40 | 27.56% |
| 2025-08-08 | 51.88 | 56.56 | 3.98 | 7.57% | 50.35 | 57.75 | 104785 | 56869.20 | 37.50% |
| 2025-08-07 | 53.21 | 52.58 | 1.08 | 2.10% | 49.55 | 54.49 | 90959 | 47668.55 | 32.55% |
| 2025-08-06 | 56.00 | 51.50 | -5.70 | -9.97% | 51.48 | 57.00 | 97406 | 52030.53 | 34.86% |
| 2025-08-05 | 61.20 | 57.20 | -2.90 | -4.83% | 54.22 | 61.80 | 89663 | 51862.50 | 32.09% |
| 2025-08-04 | 59.00 | 60.10 | 2.63 | 4.58% | 56.00 | 61.40 | 92238 | 54541.29 | 33.01% |
| 2025-08-01 | 52.20 | 57.47 | 2.61 | 4.76% | 52.12 | 59.96 | 125421 | 69989.28 | 44.89% |
| 2025-07-31 | 52.00 | 54.86 | 4.99 | 10.01% | 52.00 | 54.86 | 82385 | 44322.38 | 29.48% |
| 2025-07-30 | 46.00 | 49.87 | 4.53 | 9.99% | 46.00 | 49.87 | 132980 | 63601.81 | 47.59% |
| 2025-07-29 | 42.45 | 45.34 | 4.12 | 10.00% | 40.57 | 45.34 | 133481 | 58796.75 | 47.77% |
| 2025-07-28 | 40.00 | 41.22 | 3.75 | 10.01% | 39.03 | 41.22 | 128702 | 52475.40 | 46.06% |
| 2025-07-25 | 40.00 | 37.47 | -0.76 | -1.99% | 36.48 | 42.05 | 150557 | 60021.47 | 53.88% |
| 2025-07-24 | 34.75 | 38.23 | 3.48 | 10.01% | 34.75 | 38.23 | 83394 | 31054.53 | 29.85% |
| 2025-07-23 | 34.34 | 34.75 | 3.16 | 10.00% | 33.33 | 34.75 | 180952 | 62276.68 | 64.76% |
| 2025-07-22 | 30.08 | 31.59 | 2.87 | 9.99% | 29.53 | 31.59 | 91653 | 28147.61 | 32.80% |
| 2025-07-21 | 26.99 | 28.72 | 2.61 | 10.00% | 26.70 | 28.72 | 133423 | 37011.81 | 47.75% |
| 2025-07-18 | 25.80 | 26.11 | 0.35 | 1.36% | 25.65 | 26.17 | 35825 | 9305.29 | 12.82% |
| 2025-07-17 | 25.65 | 25.76 | -0.06 | -0.23% | 25.62 | 25.85 | 19687 | 5062.81 | 7.05% |
| 2025-07-16 | 25.85 | 25.82 | 0.11 | 0.43% | 25.54 | 25.92 | 21814 | 5626.27 | 7.81% |
| 2025-07-15 | 26.31 | 25.71 | -0.60 | -2.28% | 25.50 | 26.34 | 31888 | 8222.31 | 11.41% |
| 2025-07-14 | 26.16 | 26.31 | 0.32 | 1.23% | 25.80 | 26.36 | 34467 | 9019.45 | 12.34% |
| 2025-07-11 | 25.78 | 25.99 | 0.21 | 0.81% | 25.54 | 26.02 | 33443 | 8650.41 | 11.97% |
| 2025-07-10 | 25.87 | 25.78 | -0.14 | -0.54% | 25.38 | 26.04 | 40226 | 10302.14 | 14.40% |
| 2025-07-09 | 26.05 | 25.92 | -0.37 | -1.41% | 25.82 | 26.46 | 44642 | 11657.21 | 15.98% |
| 2025-07-08 | 26.12 | 26.29 | 0.18 | 0.69% | 25.68 | 26.34 | 52736 | 13749.93 | 18.87% |
| 2025-07-07 | 25.81 | 26.11 | 0.30 | 1.16% | 25.58 | 26.38 | 57313 | 14924.16 | 20.51% |
| 2025-07-04 | 26.50 | 25.81 | -1.09 | -4.05% | 25.72 | 26.58 | 74698 | 19382.62 | 26.73% |
| 2025-07-03 | 27.50 | 26.90 | -0.86 | -3.10% | 26.18 | 27.98 | 142936 | 38104.80 | 51.16% |
| 2025-07-02 | 25.66 | 27.76 | 2.52 | 9.98% | 25.19 | 27.76 | 152765 | 41740.55 | 54.67% |
| 2025-07-01 | 25.25 | 25.24 | 0.05 | 0.20% | 25.03 | 25.32 | 20265 | 5102.52 | 7.25% |
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。
