| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.50 | 14.47 | 0.10 | 0.70% | 14.34 | 14.64 | 38374 | 5547.80 | 2.04% |
| 2026-02-02 | 15.08 | 14.37 | -0.54 | -3.62% | 14.37 | 15.08 | 39713 | 5830.55 | 2.11% |
| 2026-01-30 | 14.44 | 14.91 | 0.36 | 2.47% | 14.37 | 15.04 | 81801 | 12117.19 | 4.36% |
| 2026-01-29 | 14.10 | 14.55 | 0.39 | 2.75% | 13.90 | 14.87 | 62825 | 9124.60 | 3.35% |
| 2026-01-28 | 14.16 | 14.16 | 0.00 | 0.00% | 14.11 | 14.54 | 33325 | 4744.80 | 1.77% |
| 2026-01-27 | 14.34 | 14.16 | -0.13 | -0.91% | 13.90 | 14.37 | 35054 | 4942.64 | 1.87% |
| 2026-01-26 | 14.42 | 14.29 | -0.11 | -0.76% | 14.12 | 14.48 | 40405 | 5778.89 | 2.15% |
| 2026-01-23 | 14.42 | 14.40 | -0.06 | -0.41% | 14.27 | 14.46 | 44155 | 6338.68 | 2.35% |
| 2026-01-22 | 14.44 | 14.46 | 0.12 | 0.84% | 14.27 | 14.55 | 36815 | 5311.85 | 1.96% |
| 2026-01-21 | 14.16 | 14.34 | 0.14 | 0.99% | 14.11 | 14.50 | 49472 | 7097.83 | 2.63% |
| 2026-01-20 | 14.27 | 14.20 | -0.17 | -1.18% | 14.00 | 14.43 | 57990 | 8232.57 | 3.09% |
| 2026-01-19 | 13.82 | 14.37 | 0.43 | 3.08% | 13.76 | 14.38 | 61178 | 8644.82 | 3.26% |
| 2026-01-16 | 14.22 | 13.94 | -0.01 | -0.07% | 13.90 | 14.30 | 54034 | 7590.63 | 2.88% |
| 2026-01-15 | 14.25 | 13.95 | -0.34 | -2.38% | 13.86 | 14.70 | 73183 | 10335.01 | 3.90% |
| 2026-01-14 | 13.62 | 14.29 | 0.65 | 4.77% | 13.48 | 14.48 | 121595 | 17175.17 | 6.48% |
| 2026-01-13 | 13.39 | 13.64 | 0.24 | 1.79% | 13.25 | 13.96 | 73908 | 10067.95 | 3.94% |
| 2026-01-12 | 13.32 | 13.40 | 0.09 | 0.68% | 13.19 | 13.50 | 60624 | 8081.55 | 3.23% |
| 2026-01-09 | 13.27 | 13.31 | -0.01 | -0.08% | 13.17 | 13.47 | 40078 | 5326.54 | 2.13% |
| 2026-01-08 | 13.05 | 13.32 | 0.22 | 1.68% | 12.98 | 13.44 | 57696 | 7640.84 | 3.07% |
| 2026-01-07 | 13.17 | 13.10 | -0.07 | -0.53% | 12.99 | 13.21 | 48363 | 6326.40 | 2.58% |
| 2026-01-06 | 13.06 | 13.17 | 0.11 | 0.84% | 12.97 | 13.27 | 58047 | 7607.64 | 3.09% |
| 2026-01-05 | 12.95 | 13.06 | 0.00 | 0.00% | 12.89 | 13.20 | 50394 | 6575.59 | 2.68% |
| 2025-12-31 | 12.90 | 13.06 | 0.20 | 1.56% | 12.65 | 13.20 | 62386 | 8072.19 | 3.32% |
| 2025-12-30 | 13.15 | 12.86 | -0.29 | -2.21% | 12.86 | 13.15 | 46785 | 6070.75 | 2.49% |
| 2025-12-29 | 13.11 | 13.15 | 0.04 | 0.31% | 13.03 | 13.43 | 51008 | 6713.06 | 2.72% |
| 2025-12-26 | 13.10 | 13.11 | -0.07 | -0.53% | 12.91 | 13.28 | 58686 | 7683.99 | 3.13% |
| 2025-12-25 | 13.42 | 13.18 | -0.22 | -1.64% | 13.07 | 13.46 | 76886 | 10149.78 | 4.09% |
| 2025-12-24 | 13.24 | 13.40 | 0.52 | 4.04% | 12.80 | 13.58 | 132101 | 17598.96 | 7.03% |
| 2025-12-23 | 12.99 | 12.88 | -0.04 | -0.31% | 12.70 | 13.06 | 71979 | 9264.87 | 3.83% |
| 2025-12-22 | 13.00 | 12.92 | -0.02 | -0.15% | 12.87 | 13.13 | 110673 | 14377.44 | 5.89% |
| 2025-12-19 | 12.20 | 12.94 | 0.71 | 5.81% | 12.13 | 13.12 | 193601 | 24740.80 | 10.31% |
| 2025-12-18 | 12.20 | 12.23 | -0.08 | -0.65% | 12.11 | 12.54 | 106185 | 13059.46 | 5.65% |
| 2025-12-17 | 12.32 | 12.31 | -0.24 | -1.91% | 12.02 | 12.56 | 128400 | 15686.21 | 6.84% |
| 2025-12-16 | 12.03 | 12.55 | 0.44 | 3.63% | 12.03 | 13.13 | 201952 | 25120.12 | 10.75% |
| 2025-12-15 | 12.45 | 12.11 | -1.26 | -9.42% | 12.09 | 12.60 | 207458 | 25430.70 | 11.05% |
| 2025-12-12 | 13.90 | 13.37 | -1.49 | -10.03% | 13.37 | 13.99 | 291475 | 39347.51 | 15.52% |
| 2025-12-11 | 14.63 | 14.86 | 1.35 | 9.99% | 14.63 | 14.86 | 180446 | 26726.35 | 9.61% |
| 2025-12-10 | 12.28 | 13.51 | 1.23 | 10.02% | 12.20 | 13.51 | 78231 | 10209.60 | 4.17% |
| 2025-12-09 | 12.34 | 12.28 | -0.14 | -1.13% | 12.26 | 12.43 | 22480 | 2773.08 | 1.20% |
| 2025-12-08 | 12.41 | 12.42 | 0.00 | 0.00% | 12.28 | 12.48 | 34614 | 4284.85 | 1.84% |
| 2025-12-05 | 11.95 | 12.42 | 0.44 | 3.67% | 11.84 | 12.43 | 34633 | 4212.17 | 1.84% |
| 2025-12-04 | 12.16 | 11.98 | -0.18 | -1.48% | 11.91 | 12.19 | 20044 | 2412.54 | 1.07% |
| 2025-12-03 | 12.24 | 12.16 | -0.11 | -0.90% | 12.07 | 12.32 | 21561 | 2618.68 | 1.15% |
| 2025-12-02 | 12.29 | 12.27 | -0.02 | -0.16% | 12.09 | 12.35 | 22140 | 2710.51 | 1.18% |
| 2025-12-01 | 12.43 | 12.29 | -0.15 | -1.21% | 12.27 | 12.55 | 30507 | 3780.18 | 1.62% |
| 2025-11-28 | 12.10 | 12.44 | 0.30 | 2.47% | 12.02 | 12.44 | 25113 | 3077.85 | 1.34% |
| 2025-11-27 | 12.04 | 12.14 | 0.09 | 0.75% | 11.96 | 12.21 | 25794 | 3125.61 | 1.37% |
| 2025-11-26 | 12.27 | 12.05 | -0.24 | -1.95% | 12.04 | 12.34 | 20402 | 2480.37 | 1.09% |
| 2025-11-25 | 12.20 | 12.29 | 0.17 | 1.40% | 12.12 | 12.41 | 21610 | 2660.00 | 1.15% |
| 2025-11-24 | 11.95 | 12.12 | 0.24 | 2.02% | 11.92 | 12.16 | 30494 | 3681.60 | 1.62% |
| 2025-11-21 | 12.29 | 11.88 | -0.59 | -4.73% | 11.88 | 12.53 | 37431 | 4527.42 | 1.99% |
| 2025-11-20 | 12.51 | 12.47 | -0.01 | -0.08% | 12.23 | 12.75 | 32102 | 4004.37 | 1.71% |
| 2025-11-19 | 12.85 | 12.48 | -0.33 | -2.58% | 12.44 | 12.92 | 31634 | 3984.68 | 1.68% |
| 2025-11-18 | 13.15 | 12.81 | -0.32 | -2.44% | 12.75 | 13.15 | 29329 | 3774.20 | 1.56% |
| 2025-11-17 | 13.12 | 13.13 | 0.01 | 0.08% | 12.94 | 13.19 | 26958 | 3524.77 | 1.44% |
| 2025-11-14 | 12.98 | 13.12 | 0.16 | 1.23% | 12.97 | 13.28 | 37248 | 4890.41 | 1.98% |
| 2025-11-13 | 12.93 | 12.96 | 0.03 | 0.23% | 12.82 | 13.04 | 24507 | 3164.97 | 1.31% |
| 2025-11-12 | 13.00 | 12.93 | -0.07 | -0.54% | 12.80 | 13.04 | 28239 | 3644.09 | 1.50% |
| 2025-11-11 | 12.90 | 13.00 | 0.14 | 1.09% | 12.81 | 13.03 | 29726 | 3850.69 | 1.58% |
| 2025-11-10 | 12.77 | 12.86 | 0.14 | 1.10% | 12.71 | 12.88 | 32185 | 4127.77 | 1.71% |
| 2025-11-07 | 12.71 | 12.72 | -0.06 | -0.47% | 12.69 | 12.82 | 23901 | 3047.85 | 1.27% |
| 2025-11-06 | 12.76 | 12.78 | 0.08 | 0.63% | 12.61 | 12.82 | 29584 | 3764.63 | 1.58% |
| 2025-11-05 | 12.53 | 12.70 | 0.03 | 0.24% | 12.52 | 12.79 | 42352 | 5386.94 | 2.26% |
| 2025-11-04 | 12.86 | 12.67 | -0.20 | -1.55% | 12.56 | 12.87 | 49218 | 6228.37 | 2.62% |
| 2025-11-03 | 12.75 | 12.87 | 0.24 | 1.90% | 12.51 | 13.08 | 75140 | 9574.86 | 4.00% |
| 2025-10-31 | 12.52 | 12.63 | 0.09 | 0.72% | 12.50 | 12.73 | 45278 | 5709.38 | 2.41% |
| 2025-10-30 | 12.71 | 12.54 | -0.20 | -1.57% | 12.50 | 12.73 | 46882 | 5915.23 | 2.50% |
| 2025-10-29 | 13.31 | 12.74 | -0.68 | -5.07% | 12.54 | 13.33 | 77373 | 9872.01 | 4.12% |
| 2025-10-28 | 13.51 | 13.42 | -0.16 | -1.18% | 13.38 | 13.61 | 28490 | 3836.02 | 1.52% |
| 2025-10-27 | 13.61 | 13.58 | 0.10 | 0.74% | 13.46 | 13.79 | 46451 | 6313.78 | 2.47% |
| 2025-10-24 | 13.64 | 13.48 | -0.09 | -0.66% | 13.41 | 13.68 | 32811 | 4436.26 | 1.75% |
| 2025-10-23 | 13.57 | 13.57 | 0.07 | 0.52% | 13.28 | 13.64 | 45611 | 6126.24 | 2.43% |
| 2025-10-22 | 13.36 | 13.50 | 0.07 | 0.52% | 13.25 | 13.68 | 43606 | 5889.95 | 2.32% |
| 2025-10-21 | 13.08 | 13.43 | 0.45 | 3.47% | 12.91 | 13.45 | 49109 | 6500.37 | 2.62% |
| 2025-10-20 | 12.86 | 12.98 | 0.24 | 1.88% | 12.86 | 13.12 | 42775 | 5558.25 | 2.28% |
| 2025-10-17 | 13.25 | 12.74 | -0.44 | -3.34% | 12.72 | 13.32 | 58192 | 7522.90 | 3.10% |
| 2025-10-16 | 13.40 | 13.18 | -0.25 | -1.86% | 13.15 | 13.50 | 34857 | 4635.48 | 1.86% |
| 2025-10-15 | 13.52 | 13.43 | -0.03 | -0.22% | 13.32 | 13.59 | 26489 | 3564.51 | 1.41% |
| 2025-10-14 | 13.55 | 13.46 | -0.11 | -0.81% | 13.37 | 13.79 | 38990 | 5298.73 | 2.08% |
| 2025-10-13 | 13.12 | 13.57 | -0.17 | -1.24% | 13.00 | 13.69 | 44991 | 6043.87 | 2.40% |
南都物业(603506)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。
