| 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 | 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% |
| 2025-05-26 | 5.35 | 5.30 | -0.02 | -0.38% | 5.23 | 5.41 | 67461 | 3575.66 | 2.33% |
| 2025-05-23 | 5.31 | 5.32 | -0.03 | -0.56% | 5.31 | 5.49 | 47722 | 2570.15 | 1.65% |
| 2025-05-22 | 5.52 | 5.35 | -0.19 | -3.43% | 5.31 | 5.59 | 53706 | 2901.41 | 1.86% |
| 2025-05-21 | 5.60 | 5.54 | -0.02 | -0.36% | 5.35 | 5.60 | 66433 | 3651.70 | 2.30% |
| 2025-05-20 | 5.43 | 5.56 | 0.08 | 1.46% | 5.41 | 5.58 | 46046 | 2537.75 | 1.59% |
| 2025-05-19 | 5.48 | 5.48 | 0.03 | 0.55% | 5.38 | 5.52 | 38384 | 2094.70 | 1.33% |
| 2025-05-16 | 5.48 | 5.45 | -0.02 | -0.37% | 5.38 | 5.54 | 48386 | 2624.87 | 1.67% |
| 2025-05-15 | 5.44 | 5.47 | 0.02 | 0.37% | 5.36 | 5.54 | 54997 | 2996.89 | 1.90% |
| 2025-05-14 | 5.66 | 5.45 | -0.21 | -3.71% | 5.42 | 5.66 | 65319 | 3596.52 | 2.26% |
| 2025-05-13 | 5.53 | 5.66 | 0.11 | 1.98% | 5.51 | 5.70 | 104006 | 5831.92 | 3.60% |
| 2025-05-12 | 5.42 | 5.55 | 0.17 | 3.16% | 5.26 | 5.90 | 149907 | 8306.22 | 5.19% |
| 2025-05-09 | 5.40 | 5.38 | 0.01 | 0.19% | 5.29 | 5.45 | 52057 | 2800.55 | 1.80% |
| 2025-05-08 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.44 | 47766 | 2557.32 | 1.65% |
| 2025-05-07 | 5.36 | 5.37 | 0.03 | 0.56% | 5.30 | 5.48 | 86110 | 4625.85 | 2.98% |
| 2025-05-06 | 5.00 | 5.34 | 0.33 | 6.59% | 4.99 | 5.36 | 110170 | 5779.57 | 3.81% |
| 2025-04-30 | 4.81 | 5.01 | 0.20 | 4.16% | 4.81 | 5.23 | 73329 | 3709.53 | 2.54% |
| 2025-04-29 | 4.66 | 4.81 | 0.11 | 2.34% | 4.62 | 4.82 | 29603 | 1415.71 | 1.02% |
| 2025-04-28 | 4.79 | 4.70 | -0.05 | -1.05% | 4.60 | 4.80 | 36026 | 1680.24 | 1.25% |
| 2025-04-25 | 4.93 | 4.75 | -0.15 | -3.06% | 4.73 | 4.95 | 32328 | 1553.32 | 1.12% |
| 2025-04-24 | 4.99 | 4.90 | -0.06 | -1.21% | 4.87 | 5.02 | 33868 | 1672.27 | 1.17% |
| 2025-04-23 | 5.06 | 4.96 | -0.07 | -1.39% | 4.94 | 5.12 | 31181 | 1559.96 | 1.08% |
| 2025-04-22 | 5.05 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 20726 | 1043.50 | 0.72% |
| 2025-04-21 | 4.88 | 5.04 | 0.06 | 1.20% | 4.88 | 5.04 | 23999 | 1198.14 | 0.83% |
| 2025-04-18 | 4.99 | 4.98 | -0.01 | -0.20% | 4.85 | 5.04 | 27550 | 1361.66 | 0.95% |
| 2025-04-17 | 4.84 | 4.99 | 0.11 | 2.25% | 4.79 | 5.06 | 33000 | 1641.23 | 1.14% |
| 2025-04-16 | 5.07 | 4.88 | -0.19 | -3.75% | 4.80 | 5.07 | 36195 | 1781.06 | 1.25% |
| 2025-04-15 | 5.11 | 5.07 | 0.00 | 0.00% | 4.99 | 5.13 | 27549 | 1390.30 | 0.95% |
| 2025-04-14 | 4.98 | 5.07 | 0.20 | 4.11% | 4.89 | 5.11 | 33758 | 1695.21 | 1.17% |
| 2025-04-11 | 4.86 | 4.87 | 0.01 | 0.21% | 4.81 | 5.02 | 23581 | 1158.14 | 0.82% |
| 2025-04-10 | 4.70 | 4.86 | 0.22 | 4.74% | 4.70 | 4.95 | 37028 | 1796.51 | 1.28% |
| 2025-04-09 | 4.53 | 4.64 | 0.12 | 2.65% | 4.23 | 4.68 | 48523 | 2179.03 | 1.68% |
| 2025-04-08 | 4.40 | 4.52 | -0.24 | -5.04% | 4.40 | 4.78 | 59007 | 2677.68 | 2.04% |
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。
