| 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 | 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% |
| 2025-04-07 | 5.01 | 4.76 | -0.53 | -10.02% | 4.76 | 5.12 | 28067 | 1362.28 | 0.97% |
| 2025-04-03 | 5.25 | 5.29 | -0.06 | -1.12% | 5.19 | 5.37 | 27495 | 1450.31 | 0.95% |
| 2025-04-02 | 5.32 | 5.35 | 0.05 | 0.94% | 5.20 | 5.45 | 36202 | 1943.62 | 1.25% |
| 2025-04-01 | 5.16 | 5.30 | 0.13 | 2.51% | 5.16 | 5.34 | 32229 | 1705.24 | 1.12% |
| 2025-03-31 | 5.25 | 5.17 | 0.00 | 0.00% | 5.05 | 5.25 | 26751 | 1371.99 | 0.93% |
| 2025-03-28 | 5.16 | 5.17 | -0.04 | -0.77% | 5.16 | 5.28 | 30705 | 1596.68 | 1.06% |
| 2025-03-27 | 5.21 | 5.21 | -0.02 | -0.38% | 5.06 | 5.24 | 33735 | 1743.25 | 1.17% |
| 2025-03-26 | 5.12 | 5.23 | 0.09 | 1.75% | 5.00 | 5.28 | 40091 | 2086.32 | 1.39% |
| 2025-03-25 | 5.16 | 5.14 | 0.06 | 1.18% | 4.99 | 5.21 | 64726 | 3296.97 | 2.24% |
| 2025-03-24 | 5.25 | 5.08 | -0.13 | -2.50% | 4.98 | 5.28 | 57648 | 2957.58 | 1.99% |
| 2025-03-21 | 5.37 | 5.21 | -0.16 | -2.98% | 5.18 | 5.42 | 54941 | 2880.47 | 1.90% |
| 2025-03-20 | 5.43 | 5.37 | -0.04 | -0.74% | 5.33 | 5.44 | 25924 | 1396.80 | 0.90% |
| 2025-03-19 | 5.60 | 5.41 | -0.19 | -3.39% | 5.36 | 5.60 | 55112 | 2995.30 | 1.91% |
| 2025-03-18 | 5.68 | 5.60 | -0.03 | -0.53% | 5.52 | 5.80 | 65895 | 3710.85 | 2.28% |
| 2025-03-17 | 5.53 | 5.63 | 0.10 | 1.81% | 5.39 | 5.65 | 67682 | 3741.03 | 2.34% |
| 2025-03-14 | 5.39 | 5.53 | 0.17 | 3.17% | 5.27 | 5.53 | 51655 | 2800.23 | 1.79% |
| 2025-03-13 | 5.47 | 5.36 | -0.11 | -2.01% | 5.26 | 5.48 | 44349 | 2374.42 | 1.53% |
| 2025-03-12 | 5.48 | 5.47 | 0.03 | 0.55% | 5.37 | 5.61 | 54132 | 2960.79 | 1.87% |
| 2025-03-11 | 5.49 | 5.44 | -0.10 | -1.81% | 5.36 | 5.60 | 69031 | 3771.80 | 2.39% |
| 2025-03-10 | 5.63 | 5.54 | -0.11 | -1.95% | 5.50 | 5.99 | 112699 | 6459.67 | 3.90% |
| 2025-03-07 | 5.55 | 5.65 | 0.12 | 2.17% | 5.54 | 5.76 | 93296 | 5271.74 | 3.23% |
| 2025-03-06 | 5.65 | 5.53 | -0.11 | -1.95% | 5.48 | 5.73 | 94577 | 5277.88 | 3.27% |
| 2025-03-05 | 5.56 | 5.64 | 0.06 | 1.08% | 5.45 | 5.73 | 94506 | 5315.64 | 3.27% |
| 2025-03-04 | 5.21 | 5.58 | 0.31 | 5.88% | 5.21 | 5.70 | 128741 | 7171.73 | 4.45% |
| 2025-03-03 | 5.21 | 5.27 | 0.07 | 1.35% | 5.21 | 5.43 | 56457 | 3016.24 | 1.95% |
| 2025-02-28 | 5.12 | 5.20 | 0.08 | 1.56% | 5.07 | 5.31 | 85414 | 4424.38 | 2.96% |
| 2025-02-27 | 5.42 | 5.12 | -0.30 | -5.54% | 5.09 | 5.45 | 84648 | 4403.33 | 2.93% |
| 2025-02-26 | 5.32 | 5.42 | 0.05 | 0.93% | 5.32 | 5.48 | 45520 | 2445.83 | 1.57% |
| 2025-02-25 | 5.40 | 5.37 | -0.05 | -0.92% | 5.35 | 5.48 | 35144 | 1896.55 | 1.22% |
| 2025-02-24 | 5.42 | 5.42 | 0.00 | 0.00% | 5.36 | 5.61 | 53851 | 2949.15 | 1.86% |
| 2025-02-21 | 5.44 | 5.42 | 0.03 | 0.56% | 5.25 | 5.49 | 59216 | 3180.13 | 2.05% |
| 2025-02-20 | 5.45 | 5.39 | -0.06 | -1.10% | 5.36 | 5.70 | 87427 | 4769.99 | 3.02% |
| 2025-02-19 | 5.08 | 5.45 | 0.35 | 6.86% | 5.02 | 5.53 | 90155 | 4803.66 | 3.12% |
| 2025-02-18 | 5.37 | 5.10 | -0.33 | -6.08% | 5.07 | 5.42 | 77052 | 4019.97 | 2.67% |
| 2025-02-17 | 5.05 | 5.43 | 0.35 | 6.89% | 5.04 | 5.57 | 117692 | 6302.82 | 4.07% |
| 2025-02-14 | 5.01 | 5.08 | 0.07 | 1.40% | 4.98 | 5.23 | 69251 | 3526.57 | 2.40% |
| 2025-02-13 | 5.09 | 5.01 | -0.06 | -1.18% | 4.90 | 5.15 | 69884 | 3511.98 | 2.42% |
| 2025-02-12 | 5.02 | 5.07 | -0.01 | -0.20% | 4.91 | 5.10 | 79609 | 3990.04 | 2.75% |
| 2025-02-11 | 4.80 | 5.08 | 0.23 | 4.74% | 4.80 | 5.09 | 132943 | 6598.06 | 4.60% |
| 2025-02-10 | 4.77 | 4.85 | 0.07 | 1.46% | 4.72 | 4.89 | 114728 | 5511.00 | 3.97% |
| 2025-02-07 | 4.90 | 4.78 | -0.12 | -2.45% | 4.69 | 4.95 | 144756 | 6951.08 | 5.01% |
| 2025-02-06 | 4.59 | 4.90 | -0.20 | -3.92% | 4.59 | 4.96 | 168419 | 8061.61 | 5.83% |
| 2025-02-05 | 4.82 | 5.10 | 0.26 | 5.37% | 4.71 | 5.32 | 240114 | 12305.05 | 8.31% |
| 2025-01-27 | 4.49 | 4.84 | 0.44 | 10.00% | 4.49 | 4.84 | 53359 | 2561.95 | 1.85% |
| 2025-01-24 | 4.20 | 4.40 | 0.07 | 1.62% | 4.13 | 4.44 | 46232 | 1984.28 | 1.60% |
| 2025-01-23 | 4.28 | 4.33 | 0.13 | 3.10% | 4.01 | 4.38 | 74505 | 3194.40 | 2.58% |
| 2025-01-22 | 4.23 | 4.20 | -0.03 | -0.71% | 4.11 | 4.26 | 32041 | 1348.41 | 1.11% |
| 2025-01-21 | 4.43 | 4.23 | -0.21 | -4.73% | 4.18 | 4.49 | 59090 | 2527.28 | 2.04% |
| 2025-01-20 | 4.33 | 4.44 | 0.11 | 2.54% | 4.21 | 4.55 | 57510 | 2536.85 | 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。
