| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 12.17 | 12.15 | -0.09 | -0.74% | 12.13 | 12.35 | 100369 | 12264.03 | 1.73% |
| 2025-06-26 | 12.18 | 12.24 | 0.03 | 0.25% | 12.08 | 12.35 | 117019 | 14314.32 | 2.02% |
| 2025-06-25 | 12.00 | 12.21 | 0.14 | 1.16% | 11.94 | 12.22 | 164206 | 19872.25 | 2.83% |
| 2025-06-24 | 11.82 | 12.07 | 0.25 | 2.12% | 11.80 | 12.10 | 135543 | 16270.05 | 2.34% |
| 2025-06-23 | 10.88 | 11.82 | 0.46 | 4.05% | 10.86 | 11.99 | 188517 | 21839.67 | 3.25% |
| 2025-06-20 | 11.71 | 11.36 | -0.40 | -3.40% | 11.35 | 11.85 | 113671 | 13037.51 | 1.96% |
| 2025-06-19 | 11.99 | 11.76 | -0.22 | -1.84% | 11.73 | 12.14 | 100196 | 11934.46 | 1.73% |
| 2025-06-18 | 12.00 | 11.98 | -0.06 | -0.50% | 11.87 | 12.07 | 82108 | 9828.62 | 1.41% |
| 2025-06-17 | 12.15 | 12.04 | -0.08 | -0.66% | 11.98 | 12.25 | 128016 | 15488.41 | 2.21% |
| 2025-06-16 | 11.45 | 12.12 | 0.47 | 4.03% | 11.45 | 12.13 | 205728 | 24578.09 | 3.54% |
| 2025-06-13 | 12.00 | 11.65 | -0.23 | -1.94% | 11.64 | 12.22 | 201364 | 23977.04 | 3.47% |
| 2025-06-12 | 11.80 | 11.88 | 0.01 | 0.08% | 11.68 | 12.05 | 92198 | 10968.49 | 1.59% |
| 2025-06-11 | 11.89 | 11.87 | -0.07 | -0.59% | 11.84 | 12.07 | 71550 | 8532.99 | 1.23% |
| 2025-06-10 | 12.21 | 11.94 | -0.27 | -2.21% | 11.78 | 12.22 | 109747 | 13135.53 | 1.89% |
| 2025-06-09 | 12.08 | 12.21 | 0.09 | 0.74% | 12.08 | 12.28 | 103906 | 12671.80 | 1.79% |
| 2025-06-06 | 12.07 | 12.12 | 0.03 | 0.25% | 12.04 | 12.22 | 109974 | 13322.44 | 1.89% |
| 2025-06-05 | 11.70 | 12.09 | 0.26 | 2.20% | 11.70 | 12.18 | 152908 | 18262.55 | 2.63% |
| 2025-06-04 | 12.11 | 11.83 | 0.09 | 0.77% | 11.78 | 12.11 | 127088 | 15085.87 | 2.19% |
| 2025-06-03 | 11.72 | 11.74 | -0.08 | -0.68% | 11.72 | 12.10 | 103002 | 12233.46 | 1.77% |
| 2025-05-30 | 12.12 | 11.82 | -0.20 | -1.66% | 11.80 | 12.16 | 104024 | 12380.91 | 1.79% |
| 2025-05-29 | 11.46 | 12.02 | 0.57 | 4.98% | 11.46 | 12.08 | 150558 | 17850.41 | 2.59% |
| 2025-05-28 | 11.60 | 11.45 | -0.20 | -1.72% | 11.40 | 11.75 | 63870 | 7341.33 | 1.10% |
| 2025-05-27 | 11.75 | 11.65 | -0.12 | -1.02% | 11.57 | 11.80 | 62003 | 7217.06 | 1.07% |
| 2025-05-26 | 11.54 | 11.77 | 0.22 | 1.90% | 11.54 | 12.09 | 93265 | 11008.61 | 1.61% |
| 2025-05-23 | 11.81 | 11.55 | -0.32 | -2.70% | 11.54 | 11.96 | 99102 | 11618.71 | 1.71% |
| 2025-05-22 | 11.96 | 11.87 | -0.10 | -0.84% | 11.85 | 12.24 | 102708 | 12329.91 | 1.77% |
| 2025-05-21 | 12.24 | 11.97 | -0.20 | -1.64% | 11.95 | 12.26 | 77079 | 9268.53 | 1.33% |
| 2025-05-20 | 12.05 | 12.17 | 0.10 | 0.83% | 11.88 | 12.18 | 89272 | 10770.15 | 1.54% |
| 2025-05-19 | 11.91 | 12.07 | 0.06 | 0.50% | 11.84 | 12.11 | 75838 | 9094.15 | 1.31% |
| 2025-05-16 | 11.92 | 12.01 | 0.04 | 0.33% | 11.80 | 12.13 | 82245 | 9879.53 | 1.42% |
| 2025-05-15 | 12.33 | 11.97 | -0.35 | -2.84% | 11.90 | 12.33 | 95251 | 11429.71 | 1.64% |
| 2025-05-14 | 12.35 | 12.32 | 0.03 | 0.24% | 12.16 | 12.45 | 107121 | 13177.52 | 1.85% |
| 2025-05-13 | 12.51 | 12.29 | -0.10 | -0.81% | 12.25 | 12.59 | 105493 | 13089.76 | 1.82% |
| 2025-05-12 | 12.45 | 12.39 | 0.11 | 0.90% | 12.27 | 12.45 | 87430 | 10794.88 | 1.51% |
| 2025-05-09 | 12.49 | 12.28 | -0.29 | -2.31% | 12.26 | 12.69 | 107399 | 13274.77 | 1.85% |
| 2025-05-08 | 12.35 | 12.57 | 0.16 | 1.29% | 12.33 | 12.80 | 143078 | 17917.42 | 2.47% |
| 2025-05-07 | 12.83 | 12.41 | -0.15 | -1.19% | 12.30 | 12.84 | 162698 | 20333.71 | 2.80% |
| 2025-05-06 | 12.30 | 12.56 | 0.43 | 3.54% | 12.26 | 12.60 | 163424 | 20407.85 | 2.82% |
| 2025-04-30 | 11.82 | 12.13 | 0.40 | 3.41% | 11.72 | 12.23 | 156425 | 18923.73 | 2.70% |
| 2025-04-29 | 11.46 | 11.73 | 0.18 | 1.56% | 11.43 | 11.79 | 114642 | 13428.14 | 1.98% |
| 2025-04-28 | 11.56 | 11.55 | -0.06 | -0.52% | 11.49 | 11.82 | 111466 | 12959.85 | 1.92% |
| 2025-04-25 | 11.46 | 11.61 | 0.14 | 1.22% | 11.42 | 11.77 | 98139 | 11395.74 | 1.69% |
| 2025-04-24 | 11.90 | 11.47 | -0.34 | -2.88% | 11.41 | 11.92 | 118298 | 13683.82 | 2.04% |
| 2025-04-23 | 11.75 | 11.81 | 0.12 | 1.03% | 11.69 | 12.15 | 184258 | 21933.54 | 3.17% |
| 2025-04-22 | 11.74 | 11.69 | -0.02 | -0.17% | 11.65 | 12.20 | 222536 | 26497.21 | 3.83% |
| 2025-04-21 | 11.18 | 11.71 | 0.47 | 4.18% | 11.09 | 11.74 | 133169 | 15335.80 | 2.29% |
| 2025-04-18 | 11.27 | 11.24 | -0.02 | -0.18% | 11.13 | 11.40 | 71638 | 8050.79 | 1.23% |
| 2025-04-17 | 11.19 | 11.26 | 0.01 | 0.09% | 11.09 | 11.47 | 73783 | 8367.09 | 1.27% |
| 2025-04-16 | 11.53 | 11.25 | -0.30 | -2.60% | 11.06 | 11.59 | 103353 | 11663.75 | 1.78% |
| 2025-04-15 | 11.58 | 11.55 | -0.03 | -0.26% | 11.42 | 11.66 | 86175 | 9942.42 | 1.48% |
| 2025-04-14 | 11.52 | 11.58 | 0.13 | 1.14% | 11.52 | 11.74 | 106246 | 12358.36 | 1.83% |
| 2025-04-11 | 11.18 | 11.45 | 0.12 | 1.06% | 11.17 | 11.58 | 128262 | 14653.88 | 2.21% |
| 2025-04-10 | 11.51 | 11.33 | 0.21 | 1.89% | 11.32 | 11.72 | 176420 | 20281.12 | 3.04% |
| 2025-04-09 | 10.46 | 11.12 | 0.45 | 4.22% | 9.87 | 11.23 | 269475 | 28709.59 | 4.64% |
| 2025-04-08 | 11.11 | 10.67 | -0.94 | -8.10% | 10.45 | 11.43 | 303861 | 32749.15 | 5.24% |
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。
