| 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 | 11.19 | 11.32 | 0.19 | 1.71% | 11.11 | 11.32 | 103961 | 11670.96 | 1.79% |
| 2026-02-02 | 11.20 | 11.13 | -0.15 | -1.33% | 11.11 | 11.40 | 96028 | 10827.47 | 1.65% |
| 2026-01-30 | 11.59 | 11.28 | -0.35 | -3.01% | 11.28 | 11.66 | 162735 | 18565.60 | 2.80% |
| 2026-01-29 | 11.54 | 11.63 | 0.04 | 0.35% | 11.35 | 11.90 | 185764 | 21724.12 | 3.20% |
| 2026-01-28 | 11.78 | 11.59 | -0.12 | -1.02% | 11.57 | 11.87 | 147086 | 17199.59 | 2.53% |
| 2026-01-27 | 11.77 | 11.71 | -0.06 | -0.51% | 11.46 | 11.85 | 157591 | 18286.91 | 2.72% |
| 2026-01-26 | 12.11 | 11.77 | -0.35 | -2.89% | 11.60 | 12.12 | 216699 | 25574.19 | 3.73% |
| 2026-01-23 | 11.99 | 12.12 | 0.14 | 1.17% | 11.91 | 12.19 | 164565 | 19848.18 | 2.84% |
| 2026-01-22 | 11.76 | 11.98 | 0.22 | 1.87% | 11.75 | 12.08 | 173509 | 20729.44 | 2.99% |
| 2026-01-21 | 11.65 | 11.76 | -0.44 | -3.61% | 11.55 | 12.04 | 319485 | 37783.32 | 5.50% |
| 2026-01-20 | 12.54 | 12.20 | -0.33 | -2.63% | 12.08 | 12.66 | 196132 | 24124.52 | 3.38% |
| 2026-01-19 | 12.53 | 12.53 | -0.18 | -1.42% | 12.42 | 12.73 | 149477 | 18781.28 | 2.58% |
| 2026-01-16 | 12.98 | 12.71 | -0.40 | -3.05% | 12.50 | 13.10 | 317293 | 40445.02 | 5.47% |
| 2026-01-15 | 13.82 | 13.11 | -0.28 | -2.09% | 12.96 | 13.82 | 394403 | 52037.04 | 6.80% |
| 2026-01-14 | 12.99 | 13.39 | 0.35 | 2.68% | 12.97 | 13.68 | 460293 | 61468.59 | 7.93% |
| 2026-01-13 | 13.44 | 13.04 | -0.21 | -1.58% | 12.82 | 13.48 | 367511 | 48288.74 | 6.33% |
| 2026-01-12 | 12.87 | 13.25 | 0.64 | 5.08% | 12.71 | 13.25 | 421479 | 54820.01 | 7.26% |
| 2026-01-09 | 12.30 | 12.61 | 0.37 | 3.02% | 12.23 | 12.65 | 325244 | 40402.86 | 5.60% |
| 2026-01-08 | 11.88 | 12.24 | 0.31 | 2.60% | 11.88 | 12.28 | 252498 | 30702.14 | 4.35% |
| 2026-01-07 | 12.16 | 11.93 | -0.22 | -1.81% | 11.89 | 12.18 | 197741 | 23696.70 | 3.41% |
| 2026-01-06 | 12.06 | 12.15 | 0.12 | 1.00% | 12.00 | 12.22 | 202638 | 24568.39 | 3.49% |
| 2026-01-05 | 11.90 | 12.03 | 0.19 | 1.60% | 11.71 | 12.09 | 213552 | 25476.71 | 3.68% |
| 2025-12-31 | 11.71 | 11.84 | 0.21 | 1.81% | 11.55 | 11.95 | 198353 | 23357.07 | 3.42% |
| 2025-12-30 | 11.67 | 11.63 | -0.08 | -0.68% | 11.62 | 11.90 | 185684 | 21827.24 | 3.20% |
| 2025-12-29 | 11.80 | 11.71 | -0.09 | -0.76% | 11.66 | 11.84 | 124042 | 14548.02 | 2.14% |
| 2025-12-26 | 11.88 | 11.80 | -0.06 | -0.51% | 11.74 | 11.97 | 155196 | 18394.12 | 2.67% |
| 2025-12-25 | 11.78 | 11.86 | 0.08 | 0.68% | 11.69 | 11.87 | 125313 | 14790.21 | 2.16% |
| 2025-12-24 | 11.52 | 11.78 | 0.20 | 1.73% | 11.52 | 11.83 | 132226 | 15521.19 | 2.28% |
| 2025-12-23 | 12.01 | 11.58 | -0.37 | -3.10% | 11.56 | 12.03 | 220710 | 25841.39 | 3.80% |
| 2025-12-22 | 11.96 | 11.95 | -0.04 | -0.33% | 11.90 | 12.10 | 166991 | 20013.96 | 2.88% |
| 2025-12-19 | 11.92 | 11.99 | 0.10 | 0.84% | 11.79 | 12.01 | 179611 | 21419.86 | 3.09% |
| 2025-12-18 | 12.03 | 11.89 | -0.26 | -2.14% | 11.82 | 12.14 | 203805 | 24393.11 | 3.51% |
| 2025-12-17 | 12.10 | 12.15 | -0.02 | -0.16% | 11.79 | 12.28 | 231148 | 27749.04 | 3.98% |
| 2025-12-16 | 13.00 | 12.17 | -0.82 | -6.31% | 12.16 | 13.07 | 318421 | 39618.52 | 5.49% |
| 2025-12-15 | 12.80 | 12.99 | -0.01 | -0.08% | 12.26 | 13.18 | 349862 | 44861.73 | 6.03% |
| 2025-12-12 | 13.50 | 13.00 | -0.44 | -3.27% | 12.95 | 13.60 | 399516 | 52731.70 | 6.88% |
| 2025-12-11 | 14.15 | 13.44 | -0.73 | -5.15% | 13.44 | 14.20 | 407274 | 55782.83 | 7.02% |
| 2025-12-10 | 14.31 | 14.17 | -0.28 | -1.94% | 14.09 | 14.58 | 462997 | 66028.02 | 7.98% |
| 2025-12-09 | 14.15 | 14.45 | 0.26 | 1.83% | 13.96 | 14.86 | 702365 | 101672.41 | 12.10% |
| 2025-12-08 | 13.61 | 14.19 | 0.45 | 3.28% | 13.61 | 14.48 | 552569 | 78046.88 | 9.52% |
| 2025-12-05 | 13.45 | 13.74 | 0.22 | 1.63% | 12.66 | 13.97 | 543728 | 73026.73 | 9.37% |
| 2025-12-04 | 13.90 | 13.52 | -0.51 | -3.64% | 13.18 | 13.94 | 406376 | 55264.50 | 7.00% |
| 2025-12-03 | 14.20 | 14.03 | -0.51 | -3.51% | 13.82 | 14.51 | 652543 | 92066.18 | 11.24% |
| 2025-12-02 | 13.87 | 14.54 | 0.61 | 4.38% | 13.82 | 14.65 | 977431 | 140040.17 | 16.84% |
| 2025-12-01 | 13.96 | 13.93 | -0.50 | -3.47% | 13.58 | 14.13 | 876267 | 121269.53 | 15.10% |
| 2025-11-28 | 13.12 | 14.43 | 1.31 | 9.98% | 13.10 | 14.43 | 484740 | 69019.55 | 8.35% |
| 2025-11-27 | 13.47 | 13.12 | -0.27 | -2.02% | 12.88 | 13.54 | 496906 | 65378.52 | 8.56% |
| 2025-11-26 | 13.82 | 13.39 | -0.72 | -5.10% | 13.35 | 14.19 | 832624 | 114105.06 | 14.35% |
| 2025-11-25 | 14.44 | 14.11 | -0.33 | -2.29% | 14.08 | 15.02 | 1323700 | 192567.75 | 22.81% |
| 2025-11-24 | 13.65 | 14.44 | 1.31 | 9.98% | 13.22 | 14.44 | 748751 | 103392.83 | 12.90% |
| 2025-11-21 | 12.90 | 13.13 | 0.05 | 0.38% | 12.82 | 14.30 | 854185 | 114953.47 | 14.72% |
| 2025-11-20 | 13.00 | 13.08 | -0.19 | -1.43% | 12.82 | 13.41 | 419390 | 54816.22 | 7.23% |
| 2025-11-19 | 13.07 | 13.27 | 0.33 | 2.55% | 12.80 | 13.37 | 533633 | 70034.85 | 9.19% |
| 2025-11-18 | 12.79 | 12.94 | 0.16 | 1.25% | 12.65 | 13.11 | 477132 | 61566.89 | 8.22% |
| 2025-11-17 | 11.93 | 12.78 | 0.84 | 7.04% | 11.93 | 12.98 | 448533 | 56430.39 | 7.73% |
| 2025-11-14 | 11.90 | 11.94 | -0.06 | -0.50% | 11.85 | 12.37 | 113417 | 13702.14 | 1.95% |
| 2025-11-13 | 11.80 | 12.00 | 0.15 | 1.27% | 11.71 | 12.03 | 90439 | 10736.00 | 1.56% |
| 2025-11-12 | 12.02 | 11.85 | -0.17 | -1.41% | 11.77 | 12.02 | 79796 | 9475.35 | 1.37% |
| 2025-11-11 | 12.18 | 12.02 | -0.16 | -1.31% | 12.00 | 12.28 | 86010 | 10390.90 | 1.48% |
| 2025-11-10 | 12.15 | 12.18 | 0.10 | 0.83% | 12.12 | 12.25 | 73428 | 8940.16 | 1.27% |
| 2025-11-07 | 12.25 | 12.08 | -0.24 | -1.95% | 12.08 | 12.32 | 106716 | 12972.21 | 1.84% |
| 2025-11-06 | 12.58 | 12.32 | -0.25 | -1.99% | 12.28 | 12.64 | 150527 | 18626.52 | 2.59% |
| 2025-11-05 | 12.26 | 12.57 | 0.08 | 0.64% | 12.20 | 12.69 | 196336 | 24579.17 | 3.38% |
| 2025-11-04 | 12.14 | 12.49 | 0.26 | 2.13% | 12.06 | 12.79 | 262249 | 32624.65 | 4.52% |
| 2025-11-03 | 12.04 | 12.23 | 0.07 | 0.58% | 11.99 | 12.23 | 115064 | 13972.44 | 1.98% |
| 2025-10-31 | 11.86 | 12.16 | 0.35 | 2.96% | 11.81 | 12.35 | 182547 | 22112.20 | 3.15% |
| 2025-10-30 | 11.91 | 11.81 | -0.14 | -1.17% | 11.76 | 11.97 | 79008 | 9372.33 | 1.36% |
| 2025-10-29 | 12.10 | 11.95 | -0.12 | -0.99% | 11.87 | 12.10 | 97222 | 11599.64 | 1.68% |
| 2025-10-28 | 11.73 | 12.07 | 0.34 | 2.90% | 11.63 | 12.08 | 180667 | 21673.32 | 3.11% |
| 2025-10-27 | 11.71 | 11.73 | -0.01 | -0.09% | 11.65 | 11.80 | 67683 | 7936.91 | 1.17% |
| 2025-10-24 | 11.78 | 11.74 | -0.02 | -0.17% | 11.70 | 11.85 | 60044 | 7072.64 | 1.03% |
| 2025-10-23 | 11.63 | 11.76 | 0.15 | 1.29% | 11.49 | 11.79 | 88916 | 10359.94 | 1.53% |
| 2025-10-22 | 11.72 | 11.61 | -0.11 | -0.94% | 11.61 | 11.72 | 53058 | 6180.55 | 0.91% |
| 2025-10-21 | 11.78 | 11.72 | -0.07 | -0.59% | 11.62 | 11.85 | 69945 | 8182.24 | 1.21% |
| 2025-10-20 | 12.01 | 11.79 | -0.11 | -0.92% | 11.75 | 12.03 | 87577 | 10392.25 | 1.51% |
| 2025-10-17 | 11.91 | 11.90 | -0.06 | -0.50% | 11.83 | 12.05 | 139330 | 16658.28 | 2.40% |
| 2025-10-16 | 11.75 | 11.96 | 0.15 | 1.27% | 11.55 | 11.97 | 135345 | 15914.36 | 2.33% |
| 2025-10-15 | 11.60 | 11.81 | 0.21 | 1.81% | 11.39 | 11.92 | 121952 | 14364.98 | 2.10% |
| 2025-10-14 | 11.75 | 11.60 | -0.07 | -0.60% | 11.52 | 11.85 | 97559 | 11420.65 | 1.68% |
| 2025-10-13 | 11.21 | 11.67 | 0.10 | 0.86% | 11.10 | 11.85 | 103951 | 12070.92 | 1.79% |
南威软件(603636)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。
