| 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 | 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% |
| 2025-10-10 | 13.57 | 13.74 | 0.12 | 0.88% | 13.51 | 13.95 | 38822 | 5348.40 | 2.07% |
| 2025-10-09 | 13.90 | 13.62 | -0.19 | -1.38% | 13.50 | 13.90 | 41972 | 5708.46 | 2.24% |
| 2025-09-30 | 13.80 | 13.81 | -0.08 | -0.58% | 13.78 | 13.99 | 27024 | 3745.14 | 1.44% |
| 2025-09-29 | 13.93 | 13.89 | 0.28 | 2.06% | 13.48 | 13.93 | 42832 | 5890.24 | 2.28% |
| 2025-09-26 | 13.45 | 13.61 | 0.05 | 0.37% | 13.37 | 13.95 | 45364 | 6231.79 | 2.42% |
| 2025-09-25 | 13.83 | 13.56 | -0.30 | -2.16% | 13.53 | 13.99 | 43443 | 5955.81 | 2.31% |
| 2025-09-24 | 13.78 | 13.86 | 0.09 | 0.65% | 13.51 | 14.00 | 45818 | 6339.73 | 2.44% |
| 2025-09-23 | 14.14 | 13.77 | -0.43 | -3.03% | 13.27 | 14.17 | 73138 | 9971.36 | 3.89% |
| 2025-09-22 | 14.24 | 14.20 | -0.04 | -0.28% | 13.89 | 14.24 | 57703 | 8107.25 | 3.07% |
| 2025-09-19 | 14.55 | 14.24 | -0.03 | -0.21% | 14.07 | 14.55 | 65991 | 9409.02 | 3.51% |
| 2025-09-18 | 15.15 | 14.27 | -0.71 | -4.74% | 14.00 | 15.15 | 105852 | 15512.09 | 5.64% |
| 2025-09-17 | 15.53 | 14.98 | -0.80 | -5.07% | 14.93 | 15.62 | 111400 | 16942.47 | 5.93% |
| 2025-09-16 | 14.70 | 15.78 | 1.06 | 7.20% | 14.70 | 16.04 | 215120 | 33106.62 | 11.46% |
| 2025-09-15 | 15.07 | 14.72 | -0.28 | -1.87% | 14.38 | 15.36 | 198154 | 29147.99 | 10.55% |
| 2025-09-12 | 13.68 | 15.00 | 1.36 | 9.97% | 13.67 | 15.00 | 185456 | 26982.58 | 9.88% |
| 2025-09-11 | 13.52 | 13.64 | 0.04 | 0.29% | 13.30 | 13.67 | 71688 | 9658.79 | 3.82% |
| 2025-09-10 | 13.73 | 13.60 | -0.18 | -1.31% | 13.49 | 13.84 | 78683 | 10718.66 | 4.19% |
| 2025-09-09 | 13.88 | 13.78 | -0.32 | -2.27% | 13.57 | 14.35 | 148474 | 20599.46 | 7.91% |
| 2025-09-08 | 13.53 | 14.10 | 0.61 | 4.52% | 13.53 | 14.84 | 170766 | 24330.83 | 9.09% |
| 2025-09-05 | 13.60 | 13.49 | -0.25 | -1.82% | 13.41 | 13.71 | 52075 | 7063.80 | 2.77% |
| 2025-09-04 | 13.26 | 13.74 | 0.55 | 4.17% | 13.21 | 13.74 | 57885 | 7824.55 | 3.08% |
| 2025-09-03 | 13.63 | 13.19 | -0.44 | -3.23% | 13.13 | 13.75 | 47271 | 6345.11 | 2.52% |
| 2025-09-02 | 13.76 | 13.63 | -0.18 | -1.30% | 13.43 | 13.99 | 46036 | 6272.02 | 2.45% |
| 2025-09-01 | 13.40 | 13.81 | 0.29 | 2.14% | 13.22 | 14.20 | 65707 | 9061.16 | 3.50% |
| 2025-08-29 | 13.60 | 13.52 | 0.02 | 0.15% | 13.37 | 14.04 | 80478 | 10957.64 | 4.29% |
| 2025-08-28 | 14.16 | 13.50 | -0.69 | -4.86% | 13.10 | 14.41 | 96556 | 13188.30 | 5.14% |
| 2025-08-27 | 14.45 | 14.19 | -0.20 | -1.39% | 14.06 | 14.78 | 77821 | 11148.58 | 4.14% |
| 2025-08-26 | 14.15 | 14.39 | 0.16 | 1.12% | 14.04 | 14.54 | 52204 | 7472.98 | 2.78% |
| 2025-08-25 | 14.05 | 14.23 | 0.22 | 1.57% | 13.88 | 14.40 | 49272 | 7004.47 | 2.62% |
| 2025-08-22 | 14.24 | 14.01 | -0.27 | -1.89% | 13.83 | 14.32 | 46890 | 6559.14 | 2.50% |
| 2025-08-21 | 14.05 | 14.28 | 0.22 | 1.56% | 13.98 | 14.55 | 50510 | 7186.08 | 2.69% |
| 2025-08-20 | 14.19 | 14.06 | -0.17 | -1.19% | 13.89 | 14.22 | 45690 | 6392.76 | 2.43% |
| 2025-08-19 | 13.66 | 14.23 | 0.62 | 4.56% | 13.56 | 14.25 | 82119 | 11452.87 | 4.37% |
| 2025-08-18 | 13.60 | 13.61 | 0.04 | 0.29% | 13.44 | 13.87 | 45155 | 6165.19 | 2.40% |
| 2025-08-15 | 13.47 | 13.57 | 0.14 | 1.04% | 13.43 | 13.72 | 37418 | 5079.92 | 1.99% |
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。
