| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 11.76 | 11.57 | -0.19 | -1.62% | 11.55 | 11.76 | 84837 | 9865.92 | 1.46% |
| 2025-10-09 | 11.70 | 11.76 | 0.10 | 0.86% | 11.63 | 11.82 | 80177 | 9428.30 | 1.38% |
| 2025-09-30 | 11.71 | 11.66 | 0.01 | 0.09% | 11.66 | 11.80 | 67084 | 7861.30 | 1.16% |
| 2025-09-29 | 11.68 | 11.65 | -0.03 | -0.26% | 11.44 | 11.73 | 83378 | 9665.45 | 1.44% |
| 2025-09-26 | 11.90 | 11.68 | -0.24 | -2.01% | 11.67 | 11.90 | 89304 | 10481.24 | 1.54% |
| 2025-09-25 | 11.98 | 11.92 | 0.01 | 0.08% | 11.89 | 12.08 | 97796 | 11713.33 | 1.69% |
| 2025-09-24 | 11.68 | 11.91 | 0.14 | 1.19% | 11.63 | 11.91 | 101980 | 12018.82 | 1.76% |
| 2025-09-23 | 12.09 | 11.77 | -0.34 | -2.81% | 11.58 | 12.10 | 125342 | 14739.99 | 2.16% |
| 2025-09-22 | 11.98 | 12.11 | 0.32 | 2.71% | 11.90 | 12.22 | 141936 | 17200.85 | 2.45% |
| 2025-09-19 | 12.06 | 11.79 | -0.26 | -2.16% | 11.76 | 12.13 | 135217 | 16051.49 | 2.33% |
| 2025-09-18 | 12.20 | 12.05 | -0.16 | -1.31% | 12.00 | 12.37 | 149822 | 18253.71 | 2.58% |
| 2025-09-17 | 12.21 | 12.21 | -0.07 | -0.57% | 12.18 | 12.30 | 93798 | 11470.63 | 1.62% |
| 2025-09-16 | 12.10 | 12.28 | 0.19 | 1.57% | 12.05 | 12.34 | 115442 | 14111.85 | 1.99% |
| 2025-09-15 | 12.24 | 12.09 | -0.15 | -1.23% | 12.07 | 12.27 | 95319 | 11553.72 | 1.64% |
| 2025-09-12 | 12.33 | 12.24 | -0.09 | -0.73% | 12.21 | 12.44 | 108345 | 13337.49 | 1.87% |
| 2025-09-11 | 12.12 | 12.33 | 0.22 | 1.82% | 11.98 | 12.35 | 132103 | 16093.83 | 2.28% |
| 2025-09-10 | 12.15 | 12.11 | -0.07 | -0.57% | 12.08 | 12.26 | 89865 | 10926.29 | 1.55% |
| 2025-09-09 | 12.46 | 12.18 | -0.28 | -2.25% | 12.09 | 12.46 | 128584 | 15688.46 | 2.22% |
| 2025-09-08 | 12.54 | 12.46 | -0.07 | -0.56% | 12.34 | 12.54 | 124941 | 15514.31 | 2.15% |
| 2025-09-05 | 12.41 | 12.53 | 0.21 | 1.70% | 12.20 | 12.54 | 99609 | 12357.88 | 1.72% |
| 2025-09-04 | 12.39 | 12.32 | -0.01 | -0.08% | 12.07 | 12.54 | 146222 | 18067.16 | 2.52% |
| 2025-09-03 | 13.03 | 12.33 | -0.69 | -5.30% | 12.30 | 13.13 | 199511 | 25216.60 | 3.44% |
| 2025-09-02 | 13.46 | 13.02 | -0.48 | -3.56% | 13.01 | 13.46 | 197792 | 25977.56 | 3.41% |
| 2025-09-01 | 13.67 | 13.50 | -0.13 | -0.95% | 13.42 | 13.85 | 194978 | 26452.39 | 3.36% |
| 2025-08-29 | 14.07 | 13.63 | -0.44 | -3.13% | 13.57 | 14.07 | 232137 | 31775.63 | 4.00% |
| 2025-08-28 | 13.85 | 14.07 | 0.22 | 1.59% | 13.29 | 14.17 | 401843 | 55413.54 | 6.92% |
| 2025-08-27 | 14.47 | 13.85 | -0.45 | -3.15% | 13.80 | 14.64 | 422343 | 60293.95 | 7.28% |
| 2025-08-26 | 13.88 | 14.30 | 0.37 | 2.66% | 13.83 | 14.48 | 513216 | 73200.41 | 8.84% |
| 2025-08-25 | 13.85 | 13.93 | 0.27 | 1.98% | 13.71 | 14.03 | 384816 | 53426.84 | 6.63% |
| 2025-08-22 | 13.58 | 13.66 | 0.17 | 1.26% | 13.53 | 13.74 | 306728 | 41863.88 | 5.29% |
| 2025-08-21 | 13.40 | 13.49 | 0.10 | 0.75% | 13.40 | 13.93 | 232648 | 31638.48 | 4.01% |
| 2025-08-20 | 13.34 | 13.39 | 0.01 | 0.07% | 13.06 | 13.40 | 202323 | 26770.16 | 3.49% |
| 2025-08-19 | 13.50 | 13.38 | -0.13 | -0.96% | 13.37 | 13.63 | 197563 | 26648.06 | 3.40% |
| 2025-08-18 | 13.38 | 13.51 | 0.19 | 1.43% | 13.38 | 13.68 | 258640 | 35074.68 | 4.46% |
| 2025-08-15 | 13.15 | 13.32 | 0.06 | 0.45% | 13.13 | 13.43 | 160610 | 21411.62 | 2.77% |
| 2025-08-14 | 13.62 | 13.26 | -0.37 | -2.71% | 13.26 | 13.78 | 215165 | 29026.57 | 3.71% |
| 2025-08-13 | 13.76 | 13.63 | -0.13 | -0.94% | 13.58 | 13.79 | 177984 | 24325.96 | 3.07% |
| 2025-08-12 | 13.69 | 13.76 | 0.07 | 0.51% | 13.38 | 13.78 | 252994 | 34405.30 | 4.36% |
| 2025-08-11 | 13.20 | 13.69 | 0.48 | 3.63% | 13.20 | 13.83 | 299404 | 40733.65 | 5.16% |
| 2025-08-08 | 13.62 | 13.21 | -0.45 | -3.29% | 13.18 | 13.70 | 237693 | 31603.20 | 4.10% |
| 2025-08-07 | 13.80 | 13.66 | -0.24 | -1.73% | 13.61 | 13.94 | 239398 | 32839.57 | 4.12% |
| 2025-08-06 | 13.32 | 13.90 | 0.64 | 4.83% | 13.25 | 14.30 | 421890 | 58233.00 | 7.27% |
| 2025-08-05 | 13.43 | 13.26 | -0.29 | -2.14% | 13.21 | 13.47 | 158266 | 21035.07 | 2.73% |
| 2025-08-04 | 13.37 | 13.55 | 0.03 | 0.22% | 12.92 | 13.68 | 274518 | 36304.29 | 4.73% |
| 2025-08-01 | 13.42 | 13.52 | 0.10 | 0.75% | 13.28 | 13.65 | 170036 | 22919.54 | 2.93% |
| 2025-07-31 | 13.52 | 13.42 | -0.21 | -1.54% | 13.28 | 13.74 | 197185 | 26588.55 | 3.40% |
| 2025-07-30 | 13.71 | 13.63 | -0.18 | -1.30% | 13.54 | 13.98 | 228918 | 31529.56 | 3.94% |
| 2025-07-29 | 13.50 | 13.81 | 0.29 | 2.14% | 13.21 | 13.95 | 265254 | 36197.01 | 4.57% |
| 2025-07-28 | 13.64 | 13.52 | -0.11 | -0.81% | 13.43 | 13.77 | 161993 | 21904.62 | 2.79% |
| 2025-07-25 | 13.56 | 13.63 | 0.15 | 1.11% | 13.44 | 13.94 | 244700 | 33536.84 | 4.22% |
| 2025-07-24 | 13.19 | 13.48 | 0.31 | 2.35% | 13.19 | 13.53 | 210830 | 28321.66 | 3.63% |
| 2025-07-23 | 13.21 | 13.17 | -0.03 | -0.23% | 13.04 | 13.41 | 179260 | 23797.29 | 3.09% |
| 2025-07-22 | 13.42 | 13.20 | -0.20 | -1.49% | 13.13 | 13.57 | 221151 | 29500.89 | 3.81% |
| 2025-07-21 | 13.26 | 13.40 | 0.00 | 0.00% | 13.13 | 13.45 | 192808 | 25658.03 | 3.32% |
| 2025-07-18 | 13.60 | 13.40 | -0.13 | -0.96% | 13.36 | 13.65 | 199277 | 26805.66 | 3.43% |
| 2025-07-17 | 13.47 | 13.53 | -0.09 | -0.66% | 13.43 | 13.69 | 328396 | 44462.86 | 5.66% |
| 2025-07-16 | 13.10 | 13.62 | 0.51 | 3.89% | 12.95 | 13.68 | 478437 | 64345.89 | 8.24% |
| 2025-07-15 | 13.16 | 13.11 | -0.05 | -0.38% | 12.82 | 13.20 | 235325 | 30632.57 | 4.05% |
| 2025-07-14 | 13.28 | 13.16 | -0.23 | -1.72% | 12.90 | 13.30 | 307893 | 40194.33 | 5.31% |
| 2025-07-11 | 13.18 | 13.39 | 0.12 | 0.90% | 13.06 | 13.56 | 380452 | 50619.18 | 6.56% |
| 2025-07-10 | 13.18 | 13.27 | -0.07 | -0.52% | 13.11 | 13.61 | 530667 | 70969.55 | 9.14% |
| 2025-07-09 | 12.93 | 13.34 | 0.60 | 4.71% | 12.80 | 13.70 | 696415 | 92283.62 | 12.00% |
| 2025-07-08 | 12.71 | 12.74 | 0.14 | 1.11% | 12.51 | 12.75 | 281575 | 35555.00 | 4.85% |
| 2025-07-07 | 12.56 | 12.60 | -0.13 | -1.02% | 12.53 | 12.88 | 454725 | 57485.81 | 7.84% |
| 2025-07-04 | 12.05 | 12.73 | 0.71 | 5.91% | 11.92 | 13.22 | 757936 | 97296.43 | 13.06% |
| 2025-07-03 | 12.08 | 12.02 | -0.04 | -0.33% | 11.91 | 12.17 | 94183 | 11318.81 | 1.62% |
| 2025-07-02 | 12.25 | 12.06 | -0.28 | -2.27% | 11.99 | 12.30 | 139286 | 16834.78 | 2.40% |
| 2025-07-01 | 12.70 | 12.34 | -0.30 | -2.37% | 12.17 | 12.75 | 239357 | 29601.80 | 4.12% |
| 2025-06-30 | 12.15 | 12.64 | 0.49 | 4.03% | 12.12 | 12.90 | 330498 | 41525.59 | 5.69% |
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。
