| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.25 | 6.35 | 0.10 | 1.60% | 6.17 | 6.35 | 48313 | 3038.94 | 1.67% |
| 2025-09-15 | 6.34 | 6.25 | -0.06 | -0.95% | 6.15 | 6.34 | 64697 | 4019.82 | 2.24% |
| 2025-09-12 | 6.44 | 6.31 | -0.07 | -1.10% | 6.28 | 6.48 | 42691 | 2706.18 | 1.48% |
| 2025-09-11 | 6.40 | 6.38 | 0.00 | 0.00% | 6.26 | 6.40 | 61324 | 3876.25 | 2.12% |
| 2025-09-10 | 6.40 | 6.38 | -0.06 | -0.93% | 6.32 | 6.48 | 72976 | 4658.90 | 2.52% |
| 2025-09-09 | 6.45 | 6.44 | -0.01 | -0.16% | 6.34 | 6.49 | 58023 | 3726.56 | 2.01% |
| 2025-09-08 | 6.33 | 6.45 | 0.16 | 2.54% | 6.23 | 6.47 | 73573 | 4685.33 | 2.55% |
| 2025-09-05 | 6.24 | 6.29 | 0.07 | 1.13% | 6.10 | 6.32 | 48286 | 3008.10 | 1.67% |
| 2025-09-04 | 6.13 | 6.22 | 0.10 | 1.63% | 6.06 | 6.33 | 78533 | 4891.00 | 2.72% |
| 2025-09-03 | 6.35 | 6.12 | -0.18 | -2.86% | 6.08 | 6.42 | 49914 | 3103.71 | 1.73% |
| 2025-09-02 | 6.38 | 6.30 | -0.04 | -0.63% | 6.16 | 6.41 | 64976 | 4058.76 | 2.25% |
| 2025-09-01 | 6.42 | 6.34 | 0.03 | 0.48% | 6.28 | 6.48 | 68082 | 4339.69 | 2.36% |
| 2025-08-29 | 6.45 | 6.31 | -0.14 | -2.17% | 6.16 | 6.45 | 80768 | 5070.86 | 2.79% |
| 2025-08-28 | 6.53 | 6.45 | -0.04 | -0.62% | 6.17 | 6.67 | 79658 | 5103.11 | 2.76% |
| 2025-08-27 | 6.83 | 6.49 | -0.33 | -4.84% | 6.49 | 6.85 | 64779 | 4321.04 | 2.24% |
| 2025-08-26 | 6.76 | 6.82 | 0.08 | 1.19% | 6.68 | 6.92 | 69248 | 4696.81 | 2.40% |
| 2025-08-25 | 6.83 | 6.74 | -0.02 | -0.30% | 6.70 | 6.84 | 54805 | 3708.28 | 1.90% |
| 2025-08-22 | 6.86 | 6.76 | -0.12 | -1.74% | 6.64 | 6.91 | 60518 | 4079.90 | 2.09% |
| 2025-08-21 | 6.88 | 6.88 | 0.02 | 0.29% | 6.82 | 6.94 | 52576 | 3620.05 | 1.82% |
| 2025-08-20 | 6.86 | 6.86 | -0.01 | -0.15% | 6.76 | 6.87 | 35503 | 2420.43 | 1.23% |
| 2025-08-19 | 6.79 | 6.87 | 0.10 | 1.48% | 6.74 | 6.92 | 69074 | 4735.56 | 2.39% |
| 2025-08-18 | 6.76 | 6.77 | 0.04 | 0.59% | 6.71 | 6.88 | 53696 | 3648.11 | 1.86% |
| 2025-08-15 | 6.73 | 6.73 | 0.02 | 0.30% | 6.67 | 6.86 | 48376 | 3260.16 | 1.67% |
| 2025-08-14 | 7.03 | 6.71 | -0.32 | -4.55% | 6.70 | 7.08 | 82724 | 5649.70 | 2.86% |
| 2025-08-13 | 7.03 | 7.03 | 0.00 | 0.00% | 6.93 | 7.11 | 83899 | 5886.52 | 2.90% |
| 2025-08-12 | 7.07 | 7.03 | 0.02 | 0.29% | 6.99 | 7.20 | 92122 | 6527.35 | 3.19% |
| 2025-08-11 | 7.22 | 7.01 | -0.23 | -3.18% | 6.99 | 7.32 | 109506 | 7753.08 | 3.79% |
| 2025-08-08 | 6.66 | 7.24 | 0.43 | 6.31% | 6.66 | 7.35 | 199698 | 14012.20 | 6.91% |
| 2025-08-07 | 6.88 | 6.81 | -0.07 | -1.02% | 6.79 | 7.55 | 145832 | 10312.05 | 5.05% |
| 2025-08-06 | 6.89 | 6.88 | 0.03 | 0.44% | 6.80 | 6.92 | 43278 | 2969.96 | 1.50% |
| 2025-08-05 | 6.90 | 6.85 | 0.00 | 0.00% | 6.80 | 6.94 | 47349 | 3246.41 | 1.64% |
| 2025-08-04 | 6.64 | 6.85 | 0.14 | 2.09% | 6.55 | 6.87 | 60077 | 4053.47 | 2.08% |
| 2025-08-01 | 6.60 | 6.71 | 0.18 | 2.76% | 6.54 | 6.73 | 69532 | 4642.62 | 2.41% |
| 2025-07-31 | 6.74 | 6.53 | -0.11 | -1.66% | 6.53 | 6.75 | 63972 | 4242.71 | 2.21% |
| 2025-07-30 | 6.85 | 6.64 | -0.11 | -1.63% | 6.58 | 6.88 | 79879 | 5338.86 | 2.76% |
| 2025-07-29 | 6.93 | 6.75 | -0.25 | -3.57% | 6.68 | 7.19 | 149356 | 10278.91 | 5.17% |
| 2025-07-28 | 6.72 | 7.00 | 0.22 | 3.24% | 6.64 | 7.02 | 126465 | 8624.62 | 4.38% |
| 2025-07-25 | 6.77 | 6.78 | 0.03 | 0.44% | 6.60 | 6.80 | 64705 | 4350.78 | 2.24% |
| 2025-07-24 | 6.57 | 6.75 | 0.20 | 3.05% | 6.55 | 6.75 | 83311 | 5560.53 | 2.88% |
| 2025-07-23 | 6.51 | 6.55 | 0.05 | 0.77% | 6.45 | 6.71 | 77694 | 5109.23 | 2.69% |
| 2025-07-22 | 6.38 | 6.50 | 0.06 | 0.93% | 6.38 | 6.52 | 66461 | 4301.39 | 2.30% |
| 2025-07-21 | 6.34 | 6.44 | 0.10 | 1.58% | 6.29 | 6.46 | 56197 | 3592.62 | 1.94% |
| 2025-07-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.25 | 6.36 | 42443 | 2676.72 | 1.47% |
| 2025-07-17 | 6.19 | 6.31 | 0.08 | 1.28% | 6.18 | 6.35 | 53989 | 3396.65 | 1.87% |
| 2025-07-16 | 6.11 | 6.23 | 0.11 | 1.80% | 6.07 | 6.23 | 54687 | 3381.50 | 1.89% |
| 2025-07-15 | 6.12 | 6.12 | -0.06 | -0.97% | 5.96 | 6.21 | 75706 | 4618.40 | 2.62% |
| 2025-07-14 | 6.21 | 6.18 | 0.01 | 0.16% | 6.13 | 6.23 | 65950 | 4075.10 | 2.28% |
| 2025-07-11 | 6.18 | 6.17 | 0.01 | 0.16% | 6.05 | 6.21 | 53645 | 3284.33 | 1.86% |
| 2025-07-10 | 6.14 | 6.16 | 0.02 | 0.33% | 6.06 | 6.22 | 41831 | 2572.17 | 1.45% |
| 2025-07-09 | 6.18 | 6.14 | -0.06 | -0.97% | 6.02 | 6.24 | 65161 | 4007.31 | 2.25% |
| 2025-07-08 | 6.17 | 6.20 | 0.00 | 0.00% | 6.13 | 6.24 | 65463 | 4048.65 | 2.26% |
| 2025-07-07 | 6.17 | 6.20 | 0.03 | 0.49% | 6.15 | 6.30 | 62406 | 3878.67 | 2.16% |
| 2025-07-04 | 6.27 | 6.17 | -0.10 | -1.59% | 6.16 | 6.38 | 77573 | 4834.31 | 2.68% |
| 2025-07-03 | 6.40 | 6.27 | -0.19 | -2.94% | 6.19 | 6.40 | 114869 | 7205.64 | 3.97% |
| 2025-07-02 | 6.17 | 6.46 | 0.33 | 5.38% | 6.11 | 6.73 | 190202 | 12058.85 | 6.58% |
| 2025-07-01 | 6.12 | 6.13 | 0.05 | 0.82% | 6.05 | 6.18 | 78089 | 4770.17 | 2.70% |
| 2025-06-30 | 6.01 | 6.08 | 0.10 | 1.67% | 5.98 | 6.08 | 75423 | 4556.24 | 2.61% |
| 2025-06-27 | 6.03 | 5.98 | 0.01 | 0.17% | 5.91 | 6.06 | 76841 | 4587.89 | 2.66% |
| 2025-06-26 | 6.05 | 5.97 | -0.08 | -1.32% | 5.96 | 6.08 | 92464 | 5542.51 | 3.20% |
| 2025-06-25 | 6.15 | 6.05 | -0.13 | -2.10% | 5.95 | 6.23 | 163203 | 9863.87 | 5.65% |
| 2025-06-24 | 5.99 | 6.18 | 0.24 | 4.04% | 5.89 | 6.34 | 286608 | 17456.23 | 9.92% |
| 2025-06-23 | 5.43 | 5.94 | 0.54 | 10.00% | 5.38 | 5.94 | 81142 | 4715.48 | 2.81% |
| 2025-06-20 | 5.40 | 5.40 | 0.01 | 0.19% | 5.32 | 5.51 | 97804 | 5290.44 | 3.38% |
| 2025-06-19 | 5.81 | 5.39 | -0.49 | -8.33% | 5.35 | 5.83 | 171529 | 9572.91 | 5.93% |
| 2025-06-18 | 5.92 | 5.88 | -0.07 | -1.18% | 5.71 | 5.98 | 159206 | 9268.01 | 5.51% |
| 2025-06-17 | 6.11 | 5.95 | -0.19 | -3.09% | 5.82 | 6.18 | 262097 | 15526.47 | 9.07% |
| 2025-06-16 | 6.37 | 6.14 | -0.16 | -2.54% | 6.02 | 6.80 | 389118 | 24453.92 | 13.46% |
| 2025-06-13 | 5.71 | 6.30 | 0.57 | 9.95% | 5.50 | 6.30 | 115584 | 6838.72 | 4.00% |
| 2025-06-12 | 5.71 | 5.73 | -0.03 | -0.52% | 5.69 | 5.83 | 32352 | 1857.01 | 1.12% |
| 2025-06-11 | 5.76 | 5.76 | 0.05 | 0.88% | 5.70 | 5.83 | 53249 | 3065.15 | 1.84% |
| 2025-06-10 | 5.84 | 5.71 | -0.11 | -1.89% | 5.60 | 5.93 | 55836 | 3197.50 | 1.93% |
| 2025-06-09 | 5.75 | 5.82 | 0.07 | 1.22% | 5.74 | 5.88 | 52396 | 3053.69 | 1.81% |
| 2025-06-06 | 5.70 | 5.75 | 0.06 | 1.05% | 5.60 | 5.76 | 47445 | 2692.16 | 1.64% |
| 2025-06-05 | 5.74 | 5.69 | -0.04 | -0.70% | 5.58 | 5.77 | 41366 | 2344.16 | 1.43% |
| 2025-06-04 | 5.66 | 5.73 | 0.13 | 2.32% | 5.60 | 5.74 | 45124 | 2568.29 | 1.56% |
| 2025-06-03 | 5.43 | 5.60 | 0.13 | 2.38% | 5.43 | 5.64 | 60458 | 3377.28 | 2.09% |
| 2025-05-30 | 5.57 | 5.47 | -0.09 | -1.62% | 5.41 | 5.57 | 50049 | 2738.28 | 1.73% |
| 2025-05-29 | 5.41 | 5.56 | 0.12 | 2.21% | 5.34 | 5.68 | 97532 | 5425.97 | 3.37% |
| 2025-05-28 | 5.33 | 5.44 | 0.12 | 2.26% | 5.18 | 5.47 | 79141 | 4216.34 | 2.74% |
| 2025-05-27 | 5.28 | 5.32 | 0.02 | 0.38% | 5.25 | 5.42 | 57507 | 3073.56 | 1.99% |
南卫股份(603880)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。
