| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.02 | 6.10 | 0.06 | 0.99% | 5.94 | 6.15 | 41471 | 2507.40 | 1.43% |
| 2025-12-16 | 6.16 | 6.04 | -0.14 | -2.27% | 6.04 | 6.22 | 47571 | 2902.46 | 1.65% |
| 2025-12-15 | 6.04 | 6.18 | 0.02 | 0.32% | 6.04 | 6.27 | 62594 | 3861.44 | 2.17% |
| 2025-12-12 | 6.31 | 6.16 | -0.15 | -2.38% | 6.11 | 6.40 | 46842 | 2934.18 | 1.62% |
| 2025-12-11 | 6.60 | 6.31 | -0.29 | -4.39% | 6.30 | 6.60 | 59891 | 3848.41 | 2.07% |
| 2025-12-10 | 6.76 | 6.60 | -0.16 | -2.37% | 6.56 | 6.79 | 39754 | 2649.10 | 1.38% |
| 2025-12-09 | 6.88 | 6.76 | -0.11 | -1.60% | 6.74 | 6.90 | 36152 | 2458.38 | 1.25% |
| 2025-12-08 | 6.72 | 6.87 | 0.15 | 2.23% | 6.72 | 6.99 | 48845 | 3348.25 | 1.69% |
| 2025-12-05 | 6.49 | 6.72 | 0.22 | 3.38% | 6.47 | 6.78 | 56649 | 3761.05 | 1.96% |
| 2025-12-04 | 6.64 | 6.50 | -0.13 | -1.96% | 6.46 | 6.65 | 43928 | 2875.24 | 1.52% |
| 2025-12-03 | 6.70 | 6.63 | -0.05 | -0.75% | 6.53 | 6.72 | 41318 | 2734.74 | 1.43% |
| 2025-12-02 | 6.72 | 6.68 | -0.01 | -0.15% | 6.56 | 6.72 | 48850 | 3238.93 | 1.69% |
| 2025-12-01 | 6.87 | 6.69 | -0.17 | -2.48% | 6.68 | 6.93 | 49353 | 3354.19 | 1.71% |
| 2025-11-28 | 6.81 | 6.86 | 0.06 | 0.88% | 6.66 | 6.87 | 46023 | 3121.34 | 1.59% |
| 2025-11-27 | 6.65 | 6.80 | 0.13 | 1.95% | 6.64 | 6.84 | 52000 | 3513.72 | 1.80% |
| 2025-11-26 | 6.71 | 6.67 | -0.02 | -0.30% | 6.64 | 6.90 | 63392 | 4286.55 | 2.19% |
| 2025-11-25 | 6.63 | 6.69 | 0.17 | 2.61% | 6.54 | 6.76 | 69820 | 4676.10 | 2.42% |
| 2025-11-24 | 6.45 | 6.52 | 0.11 | 1.72% | 6.36 | 6.58 | 66093 | 4272.97 | 2.29% |
| 2025-11-21 | 6.78 | 6.41 | -0.46 | -6.70% | 6.37 | 6.91 | 80362 | 5277.61 | 2.78% |
| 2025-11-20 | 6.99 | 6.87 | -0.09 | -1.29% | 6.78 | 7.02 | 66546 | 4575.75 | 2.30% |
| 2025-11-19 | 7.22 | 6.96 | -0.24 | -3.33% | 6.90 | 7.23 | 62866 | 4411.63 | 2.17% |
| 2025-11-18 | 7.20 | 7.20 | 0.02 | 0.28% | 7.07 | 7.22 | 53878 | 3853.41 | 1.86% |
| 2025-11-17 | 7.32 | 7.18 | -0.01 | -0.14% | 7.12 | 7.36 | 50420 | 3627.03 | 1.74% |
| 2025-11-14 | 7.10 | 7.19 | 0.06 | 0.84% | 7.04 | 7.27 | 37290 | 2685.34 | 1.29% |
| 2025-11-13 | 7.20 | 7.13 | 0.06 | 0.85% | 7.00 | 7.20 | 34542 | 2445.92 | 1.20% |
| 2025-11-12 | 7.04 | 7.07 | 0.06 | 0.86% | 6.99 | 7.12 | 49467 | 3492.81 | 1.71% |
| 2025-11-11 | 7.10 | 7.01 | -0.09 | -1.27% | 6.94 | 7.13 | 66671 | 4684.99 | 2.31% |
| 2025-11-10 | 7.01 | 7.10 | 0.11 | 1.57% | 6.91 | 7.12 | 64609 | 4548.28 | 2.24% |
| 2025-11-07 | 7.02 | 6.99 | 0.00 | 0.00% | 6.92 | 7.05 | 50294 | 3510.67 | 1.74% |
| 2025-11-06 | 6.95 | 6.99 | 0.05 | 0.72% | 6.79 | 7.02 | 72434 | 5010.46 | 2.51% |
| 2025-11-05 | 6.78 | 6.94 | 0.10 | 1.46% | 6.76 | 7.08 | 107290 | 7460.35 | 3.71% |
| 2025-11-04 | 6.83 | 6.84 | 0.03 | 0.44% | 6.77 | 6.88 | 67388 | 4598.71 | 2.33% |
| 2025-11-03 | 6.65 | 6.81 | 0.18 | 2.71% | 6.62 | 6.82 | 84236 | 5677.03 | 2.91% |
| 2025-10-31 | 6.42 | 6.63 | 0.19 | 2.95% | 6.42 | 6.65 | 57152 | 3758.10 | 1.98% |
| 2025-10-30 | 6.51 | 6.44 | -0.01 | -0.16% | 6.40 | 6.51 | 38280 | 2469.06 | 1.32% |
| 2025-10-29 | 6.54 | 6.45 | -0.10 | -1.53% | 6.38 | 6.54 | 35630 | 2293.17 | 1.23% |
| 2025-10-28 | 6.51 | 6.55 | 0.05 | 0.77% | 6.42 | 6.58 | 34684 | 2265.58 | 1.20% |
| 2025-10-27 | 6.58 | 6.50 | -0.03 | -0.46% | 6.39 | 6.60 | 41287 | 2686.85 | 1.43% |
| 2025-10-24 | 6.53 | 6.53 | 0.05 | 0.77% | 6.45 | 6.59 | 41510 | 2702.14 | 1.44% |
| 2025-10-23 | 6.47 | 6.48 | 0.02 | 0.31% | 6.37 | 6.55 | 37072 | 2385.51 | 1.28% |
| 2025-10-22 | 6.40 | 6.46 | 0.06 | 0.94% | 6.40 | 6.49 | 37290 | 2406.12 | 1.29% |
| 2025-10-21 | 6.20 | 6.40 | 0.19 | 3.06% | 6.17 | 6.40 | 47790 | 3011.59 | 1.65% |
| 2025-10-20 | 6.12 | 6.21 | 0.10 | 1.64% | 6.11 | 6.22 | 45409 | 2798.83 | 1.57% |
| 2025-10-17 | 6.12 | 6.11 | -0.01 | -0.16% | 6.02 | 6.19 | 41818 | 2549.97 | 1.45% |
| 2025-10-16 | 6.19 | 6.12 | -0.05 | -0.81% | 6.09 | 6.23 | 45389 | 2787.44 | 1.57% |
| 2025-10-15 | 6.19 | 6.17 | 0.02 | 0.33% | 6.11 | 6.25 | 34310 | 2116.80 | 1.19% |
| 2025-10-14 | 6.15 | 6.15 | 0.07 | 1.15% | 6.13 | 6.36 | 61897 | 3840.27 | 2.14% |
| 2025-10-13 | 6.06 | 6.08 | -0.16 | -2.56% | 5.85 | 6.23 | 70274 | 4271.73 | 2.43% |
| 2025-10-10 | 6.04 | 6.24 | 0.20 | 3.31% | 5.96 | 6.28 | 67851 | 4188.86 | 2.35% |
| 2025-10-09 | 6.19 | 6.04 | -0.10 | -1.63% | 6.02 | 6.20 | 52871 | 3218.34 | 1.83% |
| 2025-09-30 | 6.13 | 6.14 | 0.04 | 0.66% | 6.03 | 6.26 | 60380 | 3727.36 | 2.09% |
| 2025-09-29 | 6.15 | 6.10 | 0.02 | 0.33% | 5.93 | 6.20 | 67271 | 4083.21 | 2.33% |
| 2025-09-26 | 5.99 | 6.08 | 0.08 | 1.33% | 5.90 | 6.17 | 53386 | 3225.85 | 1.85% |
| 2025-09-25 | 6.12 | 6.00 | -0.12 | -1.96% | 5.98 | 6.19 | 47299 | 2872.51 | 1.64% |
| 2025-09-24 | 5.86 | 6.12 | 0.24 | 4.08% | 5.82 | 6.15 | 63572 | 3843.05 | 2.20% |
| 2025-09-23 | 5.94 | 5.88 | -0.12 | -2.00% | 5.65 | 5.99 | 62487 | 3621.71 | 2.16% |
| 2025-09-22 | 6.00 | 6.00 | 0.00 | 0.00% | 5.89 | 6.05 | 43024 | 2562.44 | 1.49% |
| 2025-09-19 | 6.14 | 6.00 | -0.11 | -1.80% | 5.92 | 6.15 | 58007 | 3476.67 | 2.01% |
| 2025-09-18 | 6.23 | 6.11 | -0.18 | -2.86% | 6.03 | 6.32 | 51219 | 3161.71 | 1.77% |
| 2025-09-17 | 6.36 | 6.29 | -0.06 | -0.94% | 6.25 | 6.40 | 38269 | 2418.45 | 1.32% |
| 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% |
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。
