| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 11.63 | 11.61 | -1.29 | -10.00% | 11.61 | 12.18 | 95870 | 11208.15 | 1.65% |
| 2025-04-03 | 12.93 | 12.90 | -0.16 | -1.23% | 12.81 | 13.15 | 76233 | 9874.74 | 1.31% |
| 2025-04-02 | 13.00 | 13.06 | 0.01 | 0.08% | 12.98 | 13.21 | 82754 | 10858.48 | 1.43% |
| 2025-04-01 | 13.17 | 13.05 | -0.10 | -0.76% | 13.03 | 13.27 | 103952 | 13658.73 | 1.79% |
| 2025-03-31 | 12.95 | 13.15 | 0.12 | 0.92% | 12.63 | 13.24 | 172542 | 22318.48 | 2.97% |
| 2025-03-28 | 13.19 | 13.03 | -0.12 | -0.91% | 13.02 | 13.39 | 93755 | 12345.97 | 1.62% |
| 2025-03-27 | 13.17 | 13.15 | -0.10 | -0.75% | 13.02 | 13.33 | 99630 | 13133.48 | 1.72% |
| 2025-03-26 | 13.18 | 13.25 | 0.09 | 0.68% | 13.10 | 13.33 | 98788 | 13101.77 | 1.70% |
| 2025-03-25 | 13.50 | 13.16 | -0.24 | -1.79% | 13.10 | 13.55 | 122487 | 16254.74 | 2.11% |
| 2025-03-24 | 13.89 | 13.40 | -0.36 | -2.62% | 13.05 | 13.94 | 181295 | 24315.97 | 3.12% |
| 2025-03-21 | 14.15 | 13.76 | -0.52 | -3.64% | 13.73 | 14.21 | 199585 | 27809.57 | 3.44% |
| 2025-03-20 | 14.37 | 14.28 | -0.08 | -0.56% | 14.20 | 14.65 | 162597 | 23464.89 | 2.80% |
| 2025-03-19 | 14.61 | 14.36 | -0.25 | -1.71% | 14.32 | 14.61 | 149382 | 21528.44 | 2.57% |
| 2025-03-18 | 14.72 | 14.61 | -0.08 | -0.54% | 14.54 | 14.88 | 150292 | 22052.45 | 2.59% |
| 2025-03-17 | 14.84 | 14.69 | -0.18 | -1.21% | 14.62 | 14.91 | 163394 | 24083.40 | 2.82% |
| 2025-03-14 | 14.80 | 14.87 | 0.02 | 0.13% | 14.46 | 14.97 | 201020 | 29665.91 | 3.46% |
| 2025-03-13 | 15.26 | 14.85 | -0.31 | -2.04% | 14.65 | 15.30 | 267911 | 40103.64 | 4.62% |
| 2025-03-12 | 15.14 | 15.16 | 0.26 | 1.74% | 14.90 | 15.41 | 308075 | 46864.64 | 5.31% |
| 2025-03-11 | 14.74 | 14.90 | -0.32 | -2.10% | 14.70 | 15.06 | 220522 | 32791.08 | 3.80% |
| 2025-03-10 | 15.10 | 15.22 | 0.23 | 1.53% | 14.58 | 15.56 | 391273 | 58923.55 | 6.74% |
| 2025-03-07 | 15.33 | 14.99 | -0.32 | -2.09% | 14.89 | 15.52 | 325636 | 49497.28 | 5.61% |
| 2025-03-06 | 15.26 | 15.31 | 0.51 | 3.45% | 15.05 | 15.50 | 436885 | 66855.72 | 7.53% |
| 2025-03-05 | 14.73 | 14.80 | 0.11 | 0.75% | 14.45 | 14.90 | 301006 | 44250.78 | 5.19% |
| 2025-03-04 | 14.10 | 14.69 | 0.23 | 1.59% | 14.04 | 14.75 | 281914 | 41025.74 | 4.86% |
| 2025-03-03 | 15.27 | 14.46 | -0.78 | -5.12% | 14.18 | 15.45 | 524033 | 76635.41 | 9.03% |
| 2025-02-28 | 16.41 | 15.24 | -1.30 | -7.86% | 14.98 | 16.41 | 481724 | 75462.66 | 8.30% |
| 2025-02-27 | 16.20 | 16.54 | 0.64 | 4.03% | 16.10 | 16.92 | 800623 | 131823.25 | 13.80% |
| 2025-02-26 | 15.50 | 15.90 | 0.46 | 2.98% | 15.36 | 16.16 | 514580 | 81351.79 | 8.87% |
| 2025-02-25 | 15.15 | 15.44 | -0.16 | -1.03% | 15.13 | 15.74 | 405593 | 62492.25 | 6.99% |
| 2025-02-24 | 16.46 | 15.60 | -1.07 | -6.42% | 15.24 | 16.58 | 796981 | 126410.05 | 13.73% |
| 2025-02-21 | 16.78 | 16.67 | 0.33 | 2.02% | 16.01 | 16.96 | 730342 | 121294.40 | 12.58% |
| 2025-02-20 | 16.68 | 16.34 | -0.68 | -4.00% | 16.21 | 17.16 | 731730 | 121383.12 | 12.61% |
| 2025-02-19 | 16.79 | 17.02 | -0.24 | -1.39% | 16.01 | 17.36 | 995707 | 168051.19 | 17.16% |
| 2025-02-18 | 16.32 | 17.26 | 0.38 | 2.25% | 15.88 | 17.53 | 1187224 | 201296.11 | 20.46% |
| 2025-02-17 | 19.93 | 16.88 | -1.39 | -7.61% | 16.68 | 19.93 | 1808784 | 337111.16 | 31.17% |
| 2025-02-14 | 17.44 | 18.27 | 1.66 | 9.99% | 16.36 | 18.27 | 807479 | 140033.16 | 13.91% |
| 2025-02-13 | 15.08 | 16.61 | 1.51 | 10.00% | 14.42 | 16.61 | 875332 | 136229.91 | 15.08% |
| 2025-02-12 | 14.43 | 15.10 | 0.29 | 1.96% | 14.43 | 15.62 | 1065709 | 162065.59 | 18.36% |
| 2025-02-11 | 14.30 | 14.81 | 0.12 | 0.82% | 13.82 | 16.16 | 1252752 | 186330.02 | 21.59% |
| 2025-02-10 | 14.25 | 14.69 | 0.30 | 2.08% | 14.00 | 14.99 | 1134742 | 166267.17 | 19.55% |
| 2025-02-07 | 13.27 | 14.39 | 0.39 | 2.79% | 13.23 | 15.37 | 1411915 | 198983.69 | 24.33% |
| 2025-02-06 | 13.67 | 14.00 | 0.28 | 2.04% | 12.76 | 15.09 | 1550288 | 214555.20 | 26.71% |
| 2025-02-05 | 13.72 | 13.72 | 1.25 | 10.02% | 13.72 | 13.72 | 81640 | 11201.01 | 1.41% |
| 2025-01-27 | 12.47 | 12.47 | 1.13 | 9.96% | 11.89 | 12.47 | 1056808 | 130592.80 | 18.21% |
| 2025-01-24 | 10.78 | 11.34 | 0.68 | 6.38% | 10.65 | 11.52 | 373003 | 41652.81 | 6.43% |
| 2025-01-23 | 10.70 | 10.66 | 0.05 | 0.47% | 10.58 | 10.94 | 79482 | 8561.95 | 1.37% |
| 2025-01-22 | 10.63 | 10.61 | -0.09 | -0.84% | 10.57 | 10.72 | 46398 | 4934.73 | 0.80% |
| 2025-01-21 | 10.69 | 10.70 | -0.02 | -0.19% | 10.57 | 10.83 | 49902 | 5329.73 | 0.86% |
| 2025-01-20 | 10.38 | 10.72 | 0.17 | 1.61% | 10.34 | 11.05 | 138660 | 14834.87 | 2.39% |
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。
