| 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 | 34.69 | 35.10 | 0.88 | 2.57% | 34.31 | 35.35 | 19387 | 6793.75 | 6.94% |
| 2026-03-24 | 33.26 | 34.22 | 1.54 | 4.71% | 32.91 | 34.25 | 21866 | 7352.80 | 7.83% |
| 2026-03-23 | 34.67 | 32.68 | -2.87 | -8.07% | 32.64 | 34.67 | 27633 | 9294.95 | 9.89% |
| 2026-03-20 | 35.75 | 35.55 | -0.40 | -1.11% | 35.51 | 36.30 | 20732 | 7428.60 | 7.42% |
| 2026-03-19 | 37.13 | 35.95 | -1.55 | -4.13% | 35.71 | 37.13 | 36121 | 13115.90 | 12.93% |
| 2026-03-18 | 37.82 | 37.50 | -0.24 | -0.64% | 36.70 | 38.03 | 33290 | 12443.71 | 11.91% |
| 2026-03-17 | 39.17 | 37.74 | -0.96 | -2.48% | 37.54 | 39.29 | 46043 | 17547.10 | 16.48% |
| 2026-03-16 | 40.15 | 38.70 | -2.00 | -4.91% | 38.50 | 41.71 | 82851 | 32703.33 | 29.65% |
| 2026-03-13 | 37.00 | 40.70 | 3.70 | 10.00% | 36.60 | 40.70 | 83578 | 33177.43 | 29.91% |
| 2026-03-12 | 37.69 | 37.00 | -0.65 | -1.73% | 36.80 | 37.69 | 12055 | 4474.00 | 4.31% |
| 2026-03-11 | 37.35 | 37.65 | 0.20 | 0.53% | 37.09 | 38.06 | 16791 | 6294.62 | 6.01% |
| 2026-03-10 | 36.61 | 37.45 | 0.93 | 2.55% | 36.61 | 38.06 | 17568 | 6577.93 | 6.29% |
| 2026-03-09 | 36.50 | 36.52 | -0.48 | -1.30% | 35.95 | 36.81 | 18828 | 6845.17 | 6.74% |
| 2026-03-06 | 36.75 | 37.00 | -0.78 | -2.06% | 36.75 | 37.77 | 29776 | 11058.26 | 10.66% |
| 2026-03-05 | 36.69 | 37.78 | 1.48 | 4.08% | 36.69 | 39.93 | 50407 | 19535.84 | 18.04% |
| 2026-03-04 | 35.23 | 36.30 | 0.43 | 1.20% | 35.22 | 36.68 | 16344 | 5903.50 | 5.85% |
| 2026-03-03 | 36.96 | 35.87 | -1.06 | -2.87% | 35.58 | 37.50 | 19769 | 7241.26 | 7.08% |
| 2026-03-02 | 38.19 | 36.93 | -2.20 | -5.62% | 36.90 | 39.00 | 33339 | 12469.52 | 11.93% |
| 2026-02-27 | 39.41 | 39.13 | -0.23 | -0.58% | 38.94 | 39.65 | 14016 | 5479.10 | 5.02% |
| 2026-02-26 | 39.70 | 39.36 | -0.16 | -0.40% | 39.11 | 39.70 | 13078 | 5154.24 | 4.68% |
| 2026-02-25 | 39.47 | 39.52 | 0.10 | 0.25% | 39.22 | 39.70 | 12657 | 5004.03 | 4.53% |
| 2026-02-24 | 39.38 | 39.42 | 0.33 | 0.84% | 39.17 | 39.77 | 11098 | 4376.47 | 3.97% |
| 2026-02-13 | 38.90 | 39.09 | -0.04 | -0.10% | 38.90 | 39.74 | 12442 | 4899.77 | 4.45% |
| 2026-02-12 | 39.55 | 39.13 | -0.23 | -0.58% | 38.58 | 40.10 | 21971 | 8612.58 | 7.86% |
| 2026-02-11 | 40.01 | 39.36 | -0.84 | -2.09% | 39.30 | 40.09 | 21830 | 8664.56 | 7.81% |
| 2026-02-10 | 40.39 | 40.20 | -0.19 | -0.47% | 40.02 | 40.94 | 19064 | 7710.77 | 6.82% |
| 2026-02-09 | 39.82 | 40.39 | 0.59 | 1.48% | 39.82 | 40.45 | 24971 | 10055.11 | 8.94% |
| 2026-02-06 | 38.55 | 39.80 | 0.75 | 1.92% | 38.52 | 41.48 | 35871 | 14370.05 | 12.84% |
| 2026-02-05 | 38.98 | 39.05 | 0.00 | 0.00% | 38.50 | 39.36 | 14410 | 5624.53 | 5.16% |
| 2026-02-04 | 39.00 | 39.05 | -0.19 | -0.48% | 38.58 | 39.46 | 14417 | 5616.49 | 5.16% |
| 2026-02-03 | 38.30 | 39.24 | 1.04 | 2.72% | 38.30 | 39.38 | 16578 | 6448.67 | 5.93% |
| 2026-02-02 | 39.11 | 38.20 | -0.82 | -2.10% | 38.20 | 39.43 | 14253 | 5522.87 | 5.10% |
| 2026-01-30 | 38.38 | 39.02 | 0.24 | 0.62% | 38.27 | 39.35 | 15123 | 5866.08 | 5.41% |
| 2026-01-29 | 39.41 | 38.78 | -0.81 | -2.05% | 38.70 | 39.94 | 23255 | 9124.57 | 8.32% |
| 2026-01-28 | 40.45 | 39.59 | -1.29 | -3.16% | 39.54 | 40.89 | 27387 | 10906.20 | 9.80% |
| 2026-01-27 | 40.51 | 40.88 | -0.09 | -0.22% | 39.20 | 40.98 | 29479 | 11855.32 | 10.55% |
| 2026-01-26 | 41.50 | 40.97 | -0.69 | -1.66% | 40.52 | 41.78 | 29927 | 12277.61 | 10.71% |
| 2026-01-23 | 42.06 | 41.66 | -0.64 | -1.51% | 41.53 | 42.44 | 40121 | 16789.83 | 14.36% |
| 2026-01-22 | 42.23 | 42.30 | -0.19 | -0.45% | 41.95 | 42.95 | 45602 | 19335.27 | 16.32% |
| 2026-01-21 | 40.80 | 42.49 | 1.88 | 4.63% | 40.46 | 42.64 | 66284 | 27890.01 | 23.72% |
| 2026-01-20 | 41.05 | 40.61 | -0.85 | -2.05% | 40.32 | 41.47 | 37740 | 15378.00 | 13.51% |
| 2026-01-19 | 42.00 | 41.46 | -0.89 | -2.10% | 40.80 | 42.00 | 57592 | 23751.73 | 20.61% |
| 2026-01-16 | 40.54 | 42.35 | 1.80 | 4.44% | 40.54 | 43.55 | 100420 | 42354.92 | 35.94% |
| 2026-01-15 | 43.32 | 40.55 | -1.28 | -3.06% | 40.00 | 44.48 | 116310 | 48797.86 | 41.63% |
| 2026-01-14 | 38.10 | 41.83 | 3.80 | 9.99% | 38.08 | 41.83 | 90838 | 36356.23 | 32.51% |
| 2026-01-13 | 38.86 | 38.03 | -0.82 | -2.11% | 38.01 | 39.12 | 25603 | 9875.16 | 9.16% |
| 2026-01-12 | 38.67 | 38.85 | 0.18 | 0.47% | 38.12 | 38.85 | 26626 | 10257.31 | 9.53% |
| 2026-01-09 | 38.95 | 38.67 | -0.04 | -0.10% | 38.15 | 38.95 | 25530 | 9846.20 | 9.14% |
| 2026-01-08 | 38.02 | 38.71 | 0.57 | 1.49% | 37.86 | 39.08 | 32434 | 12498.93 | 11.61% |
| 2026-01-07 | 37.78 | 38.14 | 0.34 | 0.90% | 37.45 | 38.49 | 29207 | 11092.85 | 10.45% |
| 2026-01-06 | 37.77 | 37.80 | 0.04 | 0.11% | 37.43 | 37.95 | 19976 | 7528.72 | 7.15% |
| 2026-01-05 | 37.32 | 37.76 | 0.36 | 0.96% | 37.04 | 37.95 | 19002 | 7158.46 | 6.80% |
| 2025-12-31 | 37.81 | 37.40 | -0.24 | -0.64% | 37.10 | 37.93 | 16335 | 6096.36 | 5.85% |
| 2025-12-30 | 37.66 | 37.64 | -0.06 | -0.16% | 37.20 | 37.97 | 16471 | 6203.81 | 5.89% |
| 2025-12-29 | 38.48 | 37.70 | -0.27 | -0.71% | 37.52 | 38.51 | 20567 | 7786.78 | 7.36% |
| 2025-12-26 | 38.30 | 37.97 | -0.39 | -1.02% | 37.55 | 38.35 | 20938 | 7945.66 | 7.49% |
| 2025-12-25 | 38.19 | 38.36 | -0.04 | -0.10% | 38.05 | 38.90 | 18900 | 7235.85 | 6.76% |
| 2025-12-24 | 37.72 | 38.40 | 0.68 | 1.80% | 37.43 | 38.47 | 20162 | 7705.78 | 7.22% |
| 2025-12-23 | 38.13 | 37.72 | -0.50 | -1.31% | 37.56 | 38.50 | 19208 | 7282.94 | 6.87% |
| 2025-12-22 | 38.39 | 38.22 | -0.42 | -1.09% | 38.12 | 38.92 | 20534 | 7886.48 | 7.35% |
| 2025-12-19 | 37.90 | 38.64 | 0.74 | 1.95% | 37.87 | 38.75 | 23473 | 9010.95 | 8.40% |
| 2025-12-18 | 37.58 | 37.90 | -0.19 | -0.50% | 37.57 | 38.29 | 18179 | 6892.34 | 6.51% |
| 2025-12-17 | 37.40 | 38.09 | 0.25 | 0.66% | 37.02 | 38.50 | 30059 | 11332.94 | 10.76% |
| 2025-12-16 | 40.00 | 37.84 | -2.74 | -6.75% | 37.77 | 40.46 | 42051 | 16207.91 | 15.05% |
| 2025-12-15 | 39.80 | 40.58 | 0.78 | 1.96% | 39.71 | 41.78 | 39823 | 16237.86 | 14.25% |
| 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% |
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。
