| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 19.02 | 18.60 | 0.19 | 1.03% | 18.43 | 19.02 | 19327 | 3595.50 | 0.46% |
| 2026-02-03 | 18.23 | 18.41 | 0.21 | 1.15% | 18.13 | 18.45 | 13795 | 2529.57 | 0.33% |
| 2026-02-02 | 18.20 | 18.20 | -0.16 | -0.87% | 18.16 | 18.60 | 15088 | 2773.17 | 0.36% |
| 2026-01-30 | 18.31 | 18.36 | 0.05 | 0.27% | 18.10 | 18.45 | 18307 | 3347.15 | 0.43% |
| 2026-01-29 | 18.02 | 18.31 | 0.16 | 0.88% | 18.02 | 18.37 | 17239 | 3138.68 | 0.41% |
| 2026-01-28 | 18.32 | 18.15 | -0.29 | -1.57% | 18.11 | 18.50 | 18865 | 3446.43 | 0.44% |
| 2026-01-27 | 18.71 | 18.44 | -0.33 | -1.76% | 18.15 | 18.85 | 21825 | 4017.06 | 0.51% |
| 2026-01-26 | 18.94 | 18.77 | -0.17 | -0.90% | 18.35 | 18.99 | 21204 | 3970.60 | 0.50% |
| 2026-01-23 | 18.69 | 18.94 | 0.26 | 1.39% | 18.69 | 18.99 | 25464 | 4797.21 | 0.60% |
| 2026-01-22 | 18.58 | 18.68 | 0.15 | 0.81% | 18.50 | 18.78 | 25280 | 4720.18 | 0.60% |
| 2026-01-21 | 19.65 | 18.53 | -1.34 | -6.74% | 18.34 | 19.72 | 63363 | 11880.18 | 1.49% |
| 2026-01-20 | 19.99 | 19.87 | -0.09 | -0.45% | 19.73 | 20.06 | 27020 | 5374.62 | 0.64% |
| 2026-01-19 | 19.55 | 19.96 | 0.48 | 2.46% | 19.49 | 20.17 | 47543 | 9466.12 | 1.12% |
| 2026-01-16 | 19.68 | 19.48 | -0.09 | -0.46% | 19.32 | 19.68 | 23284 | 4538.86 | 0.55% |
| 2026-01-15 | 19.45 | 19.57 | 0.15 | 0.77% | 19.32 | 19.61 | 25399 | 4948.97 | 0.60% |
| 2026-01-14 | 19.44 | 19.42 | -0.08 | -0.41% | 19.03 | 19.65 | 43187 | 8367.01 | 1.02% |
| 2026-01-13 | 19.71 | 19.50 | -0.37 | -1.86% | 19.47 | 20.06 | 50247 | 9934.25 | 1.18% |
| 2026-01-12 | 19.50 | 19.87 | 0.26 | 1.33% | 19.45 | 19.90 | 44999 | 8843.61 | 1.06% |
| 2026-01-09 | 19.70 | 19.61 | -0.24 | -1.21% | 19.60 | 19.85 | 39304 | 7733.29 | 0.93% |
| 2026-01-08 | 19.77 | 19.85 | -0.12 | -0.60% | 19.40 | 20.35 | 58354 | 11495.29 | 1.38% |
| 2026-01-07 | 19.70 | 19.97 | 0.28 | 1.42% | 19.60 | 20.12 | 46017 | 9144.02 | 1.08% |
| 2026-01-06 | 19.54 | 19.69 | 0.19 | 0.97% | 19.45 | 19.77 | 30978 | 6077.94 | 0.73% |
| 2026-01-05 | 19.50 | 19.50 | -0.12 | -0.61% | 19.40 | 19.68 | 31253 | 6109.65 | 0.74% |
| 2025-12-31 | 19.68 | 19.62 | -0.09 | -0.46% | 19.43 | 19.80 | 29971 | 5887.23 | 0.71% |
| 2025-12-30 | 19.88 | 19.71 | -0.11 | -0.55% | 19.53 | 19.99 | 39044 | 7683.11 | 0.92% |
| 2025-12-29 | 20.56 | 19.82 | -1.08 | -5.17% | 19.60 | 20.91 | 81892 | 16317.51 | 1.93% |
| 2025-12-26 | 20.97 | 20.90 | -0.10 | -0.48% | 20.71 | 21.34 | 79060 | 16625.76 | 1.86% |
| 2025-12-25 | 20.70 | 21.00 | 0.18 | 0.86% | 20.70 | 21.67 | 79482 | 16768.02 | 1.87% |
| 2025-12-24 | 20.44 | 20.82 | 0.08 | 0.39% | 20.44 | 21.35 | 82322 | 17232.57 | 1.94% |
| 2025-12-23 | 20.99 | 20.74 | 0.16 | 0.78% | 20.33 | 21.58 | 95471 | 19929.20 | 2.25% |
| 2025-12-22 | 21.13 | 20.58 | -0.60 | -2.83% | 20.50 | 21.19 | 78018 | 16179.83 | 1.84% |
| 2025-12-19 | 20.67 | 21.18 | 0.51 | 2.47% | 20.26 | 21.72 | 127825 | 26941.69 | 3.01% |
| 2025-12-18 | 21.25 | 20.67 | -0.58 | -2.73% | 20.64 | 21.43 | 92092 | 19303.68 | 2.17% |
| 2025-12-17 | 21.78 | 21.25 | -0.42 | -1.94% | 21.04 | 22.26 | 115664 | 24828.44 | 2.73% |
| 2025-12-16 | 21.40 | 21.67 | 0.48 | 2.27% | 21.39 | 23.26 | 195531 | 43416.27 | 4.61% |
| 2025-12-15 | 19.03 | 21.19 | 1.93 | 10.02% | 19.02 | 21.19 | 122996 | 25117.80 | 2.90% |
| 2025-12-12 | 19.93 | 19.26 | -0.60 | -3.02% | 19.26 | 20.08 | 75310 | 14708.17 | 1.77% |
| 2025-12-11 | 20.85 | 19.86 | -0.99 | -4.75% | 19.79 | 21.01 | 85392 | 17182.17 | 2.01% |
| 2025-12-10 | 22.20 | 20.85 | -0.55 | -2.57% | 20.77 | 22.20 | 128255 | 27493.80 | 3.02% |
| 2025-12-09 | 20.75 | 21.40 | 0.70 | 3.38% | 20.44 | 22.00 | 147575 | 31385.05 | 3.48% |
| 2025-12-08 | 20.12 | 20.70 | 0.35 | 1.72% | 19.85 | 20.82 | 118133 | 23937.03 | 2.78% |
| 2025-12-05 | 19.16 | 20.35 | 0.85 | 4.36% | 18.93 | 20.46 | 109441 | 21732.57 | 2.58% |
| 2025-12-04 | 20.21 | 19.50 | -0.80 | -3.94% | 19.50 | 21.22 | 137683 | 27932.17 | 3.25% |
| 2025-12-03 | 20.44 | 20.30 | 0.18 | 0.89% | 20.26 | 22.13 | 171177 | 36418.77 | 4.03% |
| 2025-12-02 | 19.55 | 20.12 | 0.35 | 1.77% | 19.13 | 20.30 | 112818 | 22346.39 | 2.66% |
| 2025-12-01 | 19.37 | 19.77 | 0.35 | 1.80% | 19.21 | 19.80 | 90005 | 17600.90 | 2.12% |
| 2025-11-28 | 19.08 | 19.42 | 0.34 | 1.78% | 18.86 | 19.68 | 88385 | 17103.48 | 2.08% |
| 2025-11-27 | 20.13 | 19.08 | -1.15 | -5.68% | 19.07 | 20.16 | 102899 | 19934.31 | 2.43% |
| 2025-11-26 | 20.88 | 20.23 | -1.17 | -5.47% | 20.00 | 20.96 | 135890 | 27763.55 | 3.20% |
| 2025-11-25 | 21.09 | 21.40 | -0.23 | -1.06% | 20.02 | 21.62 | 183886 | 37868.44 | 4.33% |
| 2025-11-24 | 21.50 | 21.63 | 0.67 | 3.20% | 21.28 | 23.06 | 232848 | 52588.42 | 5.49% |
| 2025-11-21 | 18.80 | 20.96 | 1.91 | 10.03% | 18.78 | 20.96 | 81506 | 16644.45 | 1.92% |
| 2025-11-20 | 22.28 | 19.05 | -1.97 | -9.37% | 18.92 | 22.28 | 175470 | 35020.95 | 4.14% |
| 2025-11-19 | 19.00 | 21.02 | 1.91 | 9.99% | 19.00 | 21.02 | 96822 | 20122.68 | 2.28% |
| 2025-11-18 | 19.74 | 19.11 | -0.44 | -2.25% | 19.00 | 20.19 | 86044 | 16718.51 | 2.03% |
| 2025-11-17 | 19.00 | 19.55 | 0.82 | 4.38% | 18.40 | 20.50 | 143178 | 27731.83 | 3.37% |
| 2025-11-14 | 17.95 | 18.73 | 1.04 | 5.88% | 17.80 | 19.46 | 140561 | 26703.87 | 3.31% |
| 2025-11-13 | 17.48 | 17.69 | 0.21 | 1.20% | 17.35 | 17.85 | 22110 | 3899.61 | 0.52% |
| 2025-11-12 | 17.51 | 17.48 | -0.04 | -0.23% | 17.48 | 17.72 | 15315 | 2691.66 | 0.36% |
| 2025-11-11 | 17.32 | 17.52 | 0.13 | 0.75% | 17.26 | 17.56 | 14238 | 2478.80 | 0.34% |
| 2025-11-10 | 16.99 | 17.39 | 0.43 | 2.54% | 16.88 | 17.40 | 23353 | 4019.38 | 0.55% |
| 2025-11-07 | 17.02 | 16.96 | -0.06 | -0.35% | 16.96 | 17.10 | 10275 | 1749.70 | 0.24% |
| 2025-11-06 | 17.16 | 17.02 | -0.10 | -0.58% | 16.91 | 17.20 | 6999 | 1193.52 | 0.16% |
| 2025-11-05 | 16.90 | 17.12 | 0.12 | 0.71% | 16.89 | 17.36 | 14838 | 2545.44 | 0.35% |
| 2025-11-04 | 16.99 | 17.00 | 0.01 | 0.06% | 16.85 | 17.03 | 8337 | 1412.35 | 0.20% |
| 2025-11-03 | 16.92 | 16.99 | 0.06 | 0.35% | 16.92 | 17.16 | 9213 | 1569.47 | 0.22% |
| 2025-10-31 | 16.82 | 16.93 | 0.12 | 0.71% | 16.80 | 17.05 | 9985 | 1689.31 | 0.24% |
| 2025-10-30 | 17.09 | 16.81 | -0.19 | -1.12% | 16.81 | 17.10 | 8313 | 1405.38 | 0.20% |
| 2025-10-29 | 16.94 | 17.00 | 0.06 | 0.35% | 16.81 | 17.16 | 9644 | 1634.96 | 0.23% |
| 2025-10-28 | 17.00 | 16.94 | -0.15 | -0.88% | 16.90 | 17.08 | 8395 | 1425.63 | 0.20% |
| 2025-10-27 | 17.07 | 17.09 | -0.01 | -0.06% | 16.95 | 17.14 | 9466 | 1610.91 | 0.22% |
| 2025-10-24 | 16.93 | 17.10 | 0.22 | 1.30% | 16.78 | 17.18 | 19060 | 3240.67 | 0.45% |
| 2025-10-23 | 16.85 | 16.88 | -0.01 | -0.06% | 16.70 | 16.94 | 11313 | 1901.70 | 0.27% |
| 2025-10-22 | 17.07 | 16.89 | -0.21 | -1.23% | 16.85 | 17.14 | 18269 | 3092.11 | 0.43% |
| 2025-10-21 | 17.09 | 17.10 | 0.00 | 0.00% | 16.85 | 17.21 | 22816 | 3880.56 | 0.54% |
| 2025-10-20 | 17.69 | 17.10 | -0.60 | -3.39% | 16.78 | 17.75 | 41732 | 7111.70 | 0.98% |
| 2025-10-17 | 17.82 | 17.70 | -0.12 | -0.67% | 17.54 | 18.09 | 50955 | 9090.39 | 1.20% |
| 2025-10-16 | 17.69 | 17.82 | 0.17 | 0.96% | 17.55 | 17.99 | 45693 | 8134.65 | 1.08% |
| 2025-10-15 | 17.57 | 17.65 | 0.06 | 0.34% | 17.40 | 17.66 | 12811 | 2245.22 | 0.30% |
| 2025-10-14 | 17.68 | 17.59 | 0.00 | 0.00% | 17.48 | 17.96 | 32946 | 5853.40 | 0.78% |
南侨食品(605339)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。
