| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.70 | 11.02 | 0.18 | 1.66% | 10.70 | 11.15 | 35786 | 3913.03 | 1.91% |
| 2025-04-02 | 10.85 | 10.84 | -0.01 | -0.09% | 10.68 | 11.28 | 36481 | 4008.57 | 1.94% |
| 2025-04-01 | 11.14 | 10.85 | -0.21 | -1.90% | 10.75 | 11.30 | 41825 | 4586.07 | 2.23% |
| 2025-03-31 | 11.20 | 11.06 | -0.10 | -0.90% | 10.80 | 11.20 | 30629 | 3355.13 | 1.63% |
| 2025-03-28 | 10.94 | 11.16 | 0.13 | 1.18% | 10.91 | 11.32 | 36489 | 4062.27 | 1.94% |
| 2025-03-27 | 11.60 | 11.03 | -0.68 | -5.81% | 10.90 | 11.70 | 87767 | 9833.46 | 4.67% |
| 2025-03-26 | 11.37 | 11.71 | 0.22 | 1.91% | 11.30 | 11.79 | 67567 | 7800.01 | 3.60% |
| 2025-03-25 | 11.16 | 11.49 | 0.38 | 3.42% | 11.16 | 11.82 | 63943 | 7342.39 | 3.41% |
| 2025-03-24 | 11.30 | 11.11 | -0.23 | -2.03% | 10.95 | 11.40 | 65873 | 7363.05 | 3.51% |
| 2025-03-21 | 11.59 | 11.34 | -0.46 | -3.90% | 11.20 | 11.89 | 119282 | 13689.36 | 6.35% |
| 2025-03-20 | 11.21 | 11.80 | 0.64 | 5.73% | 11.15 | 12.28 | 188198 | 22411.56 | 10.02% |
| 2025-03-19 | 11.14 | 11.16 | 0.07 | 0.63% | 11.08 | 11.72 | 100529 | 11360.32 | 5.35% |
| 2025-03-18 | 10.77 | 11.09 | 0.19 | 1.74% | 10.70 | 11.30 | 113600 | 12578.49 | 6.05% |
| 2025-03-17 | 10.27 | 10.90 | 0.55 | 5.31% | 10.27 | 11.16 | 135529 | 14485.91 | 7.22% |
| 2025-03-14 | 10.60 | 10.35 | -0.13 | -1.24% | 10.18 | 10.69 | 73027 | 7560.98 | 3.89% |
| 2025-03-13 | 10.46 | 10.48 | 0.02 | 0.19% | 10.38 | 10.81 | 113830 | 12010.54 | 6.06% |
| 2025-03-12 | 10.33 | 10.46 | -0.17 | -1.60% | 10.20 | 10.52 | 125761 | 12994.13 | 6.70% |
| 2025-03-11 | 10.21 | 10.63 | 0.21 | 2.02% | 9.96 | 11.20 | 255503 | 26605.52 | 13.61% |
| 2025-03-10 | 9.66 | 10.42 | 0.95 | 10.03% | 9.66 | 10.42 | 62528 | 6427.39 | 3.33% |
| 2025-03-07 | 9.63 | 9.47 | -0.20 | -2.07% | 9.36 | 9.66 | 44319 | 4192.65 | 2.36% |
| 2025-03-06 | 9.77 | 9.67 | -0.10 | -1.02% | 9.60 | 9.93 | 63194 | 6172.69 | 3.37% |
| 2025-03-05 | 9.88 | 9.77 | -0.08 | -0.81% | 9.68 | 9.89 | 25160 | 2455.22 | 1.34% |
| 2025-03-04 | 9.68 | 9.85 | 0.17 | 1.76% | 9.52 | 9.90 | 29748 | 2907.24 | 1.58% |
| 2025-03-03 | 9.83 | 9.68 | -0.08 | -0.82% | 9.58 | 10.00 | 39565 | 3869.49 | 2.11% |
| 2025-02-28 | 9.75 | 9.76 | 0.01 | 0.10% | 9.73 | 9.98 | 47505 | 4682.94 | 2.53% |
| 2025-02-27 | 9.68 | 9.75 | 0.07 | 0.72% | 9.56 | 9.82 | 31122 | 3009.45 | 1.66% |
| 2025-02-26 | 9.64 | 9.68 | 0.10 | 1.04% | 9.58 | 9.83 | 22968 | 2223.25 | 1.22% |
| 2025-02-25 | 9.41 | 9.58 | -0.02 | -0.21% | 9.41 | 9.78 | 36817 | 3541.23 | 1.96% |
| 2025-02-24 | 9.49 | 9.60 | 0.05 | 0.52% | 9.40 | 9.87 | 41606 | 3982.61 | 2.22% |
| 2025-02-21 | 9.63 | 9.55 | -0.14 | -1.44% | 9.52 | 9.93 | 43552 | 4207.17 | 2.32% |
| 2025-02-20 | 9.67 | 9.69 | 0.02 | 0.21% | 9.56 | 9.75 | 24087 | 2329.17 | 1.28% |
| 2025-02-19 | 9.40 | 9.67 | 0.20 | 2.11% | 9.36 | 9.70 | 51528 | 4924.92 | 2.74% |
| 2025-02-18 | 9.27 | 9.47 | 0.21 | 2.27% | 9.16 | 9.62 | 52670 | 4963.93 | 2.80% |
| 2025-02-17 | 9.02 | 9.26 | 0.19 | 2.09% | 9.02 | 9.38 | 23890 | 2210.81 | 1.27% |
| 2025-02-14 | 9.09 | 9.07 | -0.06 | -0.66% | 9.02 | 9.16 | 20021 | 1819.60 | 1.07% |
| 2025-02-13 | 9.18 | 9.13 | -0.16 | -1.72% | 9.10 | 9.38 | 30218 | 2777.80 | 1.61% |
| 2025-02-12 | 9.12 | 9.29 | 0.17 | 1.86% | 9.03 | 9.45 | 28455 | 2613.76 | 1.52% |
| 2025-02-11 | 9.10 | 9.12 | 0.02 | 0.22% | 8.99 | 9.19 | 23895 | 2170.90 | 1.27% |
| 2025-02-10 | 8.98 | 9.10 | 0.07 | 0.78% | 8.98 | 9.18 | 30247 | 2743.05 | 1.61% |
| 2025-02-07 | 9.10 | 9.03 | -0.03 | -0.33% | 8.95 | 9.15 | 35019 | 3170.45 | 1.86% |
| 2025-02-06 | 9.09 | 9.06 | -0.03 | -0.33% | 8.81 | 9.14 | 55989 | 5008.74 | 2.98% |
| 2025-02-05 | 8.88 | 9.09 | 0.35 | 4.00% | 8.64 | 9.15 | 62919 | 5666.74 | 3.35% |
| 2025-01-27 | 8.63 | 8.74 | 0.15 | 1.75% | 8.53 | 8.99 | 40957 | 3617.90 | 2.18% |
| 2025-01-24 | 8.68 | 8.59 | -0.03 | -0.35% | 8.47 | 8.68 | 23277 | 1993.55 | 1.24% |
| 2025-01-23 | 8.56 | 8.62 | 0.18 | 2.13% | 8.50 | 8.74 | 31033 | 2685.07 | 1.65% |
| 2025-01-22 | 8.48 | 8.44 | -0.13 | -1.52% | 8.30 | 8.64 | 31462 | 2652.70 | 1.68% |
| 2025-01-21 | 8.69 | 8.57 | -0.12 | -1.38% | 8.50 | 8.84 | 44380 | 3833.38 | 2.36% |
| 2025-01-20 | 8.33 | 8.69 | 0.33 | 3.95% | 8.20 | 8.81 | 51130 | 4392.56 | 2.72% |
| 2025-01-17 | 8.20 | 8.36 | -0.09 | -1.07% | 8.01 | 8.87 | 60892 | 5101.75 | 3.24% |
| 2025-01-16 | 8.48 | 8.45 | -0.03 | -0.35% | 8.36 | 8.68 | 19814 | 1689.43 | 1.06% |
| 2025-01-15 | 8.49 | 8.48 | 0.00 | 0.00% | 8.34 | 8.55 | 21276 | 1801.13 | 1.13% |
| 2025-01-14 | 8.11 | 8.48 | 0.37 | 4.56% | 8.11 | 8.48 | 31559 | 2640.79 | 1.68% |
| 2025-01-13 | 7.90 | 8.11 | 0.06 | 0.75% | 7.75 | 8.18 | 27363 | 2187.04 | 1.46% |
| 2025-01-10 | 8.38 | 8.05 | -0.28 | -3.36% | 8.03 | 8.38 | 17671 | 1446.01 | 0.94% |
| 2025-01-09 | 8.30 | 8.33 | 0.01 | 0.12% | 8.23 | 8.40 | 15249 | 1271.34 | 0.81% |
| 2025-01-08 | 8.29 | 8.32 | -0.03 | -0.36% | 8.06 | 8.49 | 26824 | 2225.37 | 1.43% |
| 2025-01-07 | 8.10 | 8.35 | 0.20 | 2.45% | 8.08 | 8.36 | 23647 | 1946.90 | 1.26% |
| 2025-01-06 | 8.14 | 8.15 | 0.02 | 0.25% | 7.80 | 8.29 | 34099 | 2762.04 | 1.82% |
| 2025-01-03 | 8.56 | 8.13 | -0.43 | -5.02% | 8.07 | 8.68 | 44183 | 3688.68 | 2.35% |
| 2025-01-02 | 8.52 | 8.56 | 0.05 | 0.59% | 8.46 | 8.87 | 42488 | 3685.83 | 2.26% |
| 2024-12-31 | 8.75 | 8.51 | -0.17 | -1.96% | 8.51 | 8.84 | 30161 | 2612.87 | 1.61% |
| 2024-12-30 | 8.79 | 8.68 | -0.17 | -1.92% | 8.51 | 8.79 | 31137 | 2697.79 | 1.66% |
| 2024-12-27 | 8.71 | 8.85 | 0.16 | 1.84% | 8.65 | 8.93 | 24710 | 2188.61 | 1.32% |
| 2024-12-26 | 8.69 | 8.69 | 0.06 | 0.70% | 8.64 | 8.87 | 23090 | 2019.76 | 1.23% |
| 2024-12-25 | 8.83 | 8.63 | -0.20 | -2.27% | 8.47 | 8.85 | 29051 | 2502.27 | 1.55% |
| 2024-12-24 | 8.86 | 8.83 | 0.06 | 0.68% | 8.60 | 8.96 | 39974 | 3515.31 | 2.13% |
| 2024-12-23 | 9.56 | 8.77 | -0.63 | -6.70% | 8.73 | 9.56 | 51574 | 4630.52 | 2.75% |
| 2024-12-20 | 9.41 | 9.40 | 0.03 | 0.32% | 9.35 | 9.54 | 24880 | 2346.60 | 1.32% |
| 2024-12-19 | 9.25 | 9.37 | 0.01 | 0.11% | 9.15 | 9.50 | 28668 | 2676.34 | 1.53% |
| 2024-12-18 | 9.52 | 9.36 | -0.06 | -0.64% | 9.00 | 9.55 | 45653 | 4267.96 | 2.43% |
| 2024-12-17 | 9.99 | 9.42 | -0.58 | -5.80% | 9.35 | 10.13 | 55672 | 5353.06 | 2.96% |
| 2024-12-16 | 10.11 | 10.00 | -0.07 | -0.70% | 9.96 | 10.26 | 34471 | 3469.46 | 1.84% |
| 2024-12-13 | 10.22 | 10.07 | -0.18 | -1.76% | 9.94 | 10.29 | 38053 | 3838.92 | 2.03% |
| 2024-12-12 | 10.03 | 10.25 | 0.16 | 1.59% | 9.84 | 10.30 | 66744 | 6746.96 | 3.55% |
| 2024-12-11 | 9.58 | 10.09 | 0.41 | 4.24% | 9.58 | 10.16 | 68519 | 6832.00 | 3.65% |
| 2024-12-10 | 10.04 | 9.68 | 0.00 | 0.00% | 9.65 | 10.12 | 40776 | 4024.44 | 2.17% |
| 2024-12-09 | 9.73 | 9.68 | -0.05 | -0.51% | 9.60 | 9.84 | 31852 | 3090.11 | 1.70% |
| 2024-12-06 | 9.66 | 9.73 | 0.08 | 0.83% | 9.61 | 9.84 | 29156 | 2837.29 | 1.55% |
| 2024-12-05 | 9.50 | 9.65 | 0.15 | 1.58% | 9.47 | 9.68 | 23594 | 2264.80 | 1.26% |
| 2024-12-04 | 9.75 | 9.50 | -0.23 | -2.36% | 9.45 | 9.75 | 21308 | 2044.17 | 1.13% |
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。
