| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-13 | 17.20 | 17.59 | 0.29 | 1.68% | 16.97 | 17.64 | 17933 | 3129.94 | 0.42% |
| 2025-10-10 | 17.03 | 17.30 | 0.25 | 1.47% | 16.96 | 17.35 | 11712 | 2013.79 | 0.28% |
| 2025-10-09 | 17.07 | 17.05 | 0.00 | 0.00% | 16.83 | 17.12 | 10271 | 1743.27 | 0.24% |
| 2025-09-30 | 17.33 | 17.05 | -0.14 | -0.81% | 17.02 | 17.33 | 15149 | 2593.72 | 0.36% |
| 2025-09-29 | 17.33 | 17.19 | -0.13 | -0.75% | 17.14 | 17.35 | 6904 | 1186.94 | 0.16% |
| 2025-09-26 | 17.17 | 17.32 | 0.19 | 1.11% | 16.96 | 17.45 | 15102 | 2609.81 | 0.36% |
| 2025-09-25 | 17.01 | 17.13 | 0.10 | 0.59% | 16.81 | 17.18 | 8003 | 1362.16 | 0.19% |
| 2025-09-24 | 16.76 | 17.03 | 0.10 | 0.59% | 16.75 | 17.13 | 9606 | 1635.72 | 0.23% |
| 2025-09-23 | 18.10 | 16.93 | -0.27 | -1.57% | 16.76 | 18.19 | 16896 | 2888.23 | 0.40% |
| 2025-09-22 | 17.25 | 17.20 | -0.04 | -0.23% | 17.03 | 17.25 | 6614 | 1135.31 | 0.16% |
| 2025-09-19 | 17.35 | 17.24 | -0.13 | -0.75% | 17.15 | 17.37 | 7713 | 1328.28 | 0.18% |
| 2025-09-18 | 17.32 | 17.37 | 0.05 | 0.29% | 17.18 | 17.38 | 11044 | 1906.48 | 0.26% |
| 2025-09-17 | 17.46 | 17.32 | -0.10 | -0.57% | 17.26 | 17.63 | 13838 | 2404.27 | 0.33% |
| 2025-09-16 | 17.15 | 17.42 | 0.24 | 1.40% | 17.13 | 17.47 | 12656 | 2193.01 | 0.30% |
| 2025-09-15 | 17.18 | 17.18 | -0.08 | -0.46% | 17.13 | 17.33 | 5854 | 1008.22 | 0.14% |
| 2025-09-12 | 17.23 | 17.26 | 0.02 | 0.12% | 17.16 | 17.28 | 7275 | 1252.35 | 0.17% |
| 2025-09-11 | 17.30 | 17.24 | -0.12 | -0.69% | 17.13 | 17.36 | 10138 | 1746.05 | 0.24% |
| 2025-09-10 | 17.32 | 17.36 | 0.03 | 0.17% | 17.23 | 17.40 | 7490 | 1297.96 | 0.18% |
| 2025-09-09 | 17.28 | 17.33 | -0.07 | -0.40% | 17.18 | 17.40 | 8858 | 1531.50 | 0.21% |
| 2025-09-08 | 17.20 | 17.40 | 0.17 | 0.99% | 17.16 | 17.42 | 8521 | 1475.27 | 0.20% |
| 2025-09-05 | 17.30 | 17.23 | -0.07 | -0.40% | 17.03 | 17.43 | 11524 | 1981.12 | 0.27% |
| 2025-09-04 | 16.91 | 17.30 | 0.29 | 1.70% | 16.91 | 17.40 | 17408 | 2996.47 | 0.41% |
| 2025-09-03 | 17.31 | 17.01 | -0.26 | -1.51% | 16.96 | 17.40 | 9729 | 1666.26 | 0.23% |
| 2025-09-02 | 17.35 | 17.27 | -0.10 | -0.58% | 17.13 | 17.44 | 10754 | 1855.66 | 0.25% |
| 2025-09-01 | 17.48 | 17.37 | -0.14 | -0.80% | 17.21 | 17.49 | 9565 | 1663.98 | 0.23% |
| 2025-08-29 | 17.35 | 17.51 | 0.08 | 0.46% | 17.20 | 17.51 | 13478 | 2342.71 | 0.32% |
| 2025-08-28 | 17.23 | 17.43 | 0.23 | 1.34% | 16.85 | 17.47 | 22152 | 3797.57 | 0.52% |
| 2025-08-27 | 17.70 | 17.20 | -0.50 | -2.82% | 17.20 | 17.77 | 27180 | 4738.57 | 0.64% |
| 2025-08-26 | 17.85 | 17.70 | -0.14 | -0.78% | 17.64 | 17.93 | 18145 | 3228.30 | 0.43% |
| 2025-08-25 | 17.79 | 17.84 | 0.10 | 0.56% | 17.68 | 17.88 | 14878 | 2645.70 | 0.35% |
| 2025-08-22 | 17.99 | 17.74 | -0.28 | -1.55% | 17.63 | 18.08 | 20695 | 3672.67 | 0.49% |
| 2025-08-21 | 18.13 | 18.02 | -0.13 | -0.72% | 17.85 | 18.25 | 21659 | 3915.10 | 0.51% |
| 2025-08-20 | 18.30 | 18.15 | 0.03 | 0.17% | 17.90 | 18.50 | 31052 | 5676.13 | 0.73% |
| 2025-08-19 | 18.05 | 18.12 | 0.07 | 0.39% | 18.00 | 18.23 | 15431 | 2793.09 | 0.36% |
| 2025-08-18 | 18.25 | 18.05 | 0.00 | 0.00% | 17.98 | 18.30 | 20575 | 3718.64 | 0.48% |
| 2025-08-15 | 17.82 | 18.05 | 0.22 | 1.23% | 17.77 | 18.33 | 24578 | 4447.54 | 0.58% |
| 2025-08-14 | 18.67 | 17.83 | -0.84 | -4.50% | 17.80 | 18.92 | 68151 | 12626.69 | 1.61% |
| 2025-08-13 | 18.15 | 18.67 | 0.49 | 2.70% | 17.96 | 18.82 | 65901 | 12275.81 | 1.55% |
| 2025-08-12 | 18.24 | 18.18 | -0.07 | -0.38% | 18.15 | 18.35 | 13162 | 2399.50 | 0.31% |
| 2025-08-11 | 18.30 | 18.25 | 0.00 | 0.00% | 18.19 | 18.43 | 16082 | 2941.45 | 0.38% |
| 2025-08-08 | 18.00 | 18.25 | 0.15 | 0.83% | 17.97 | 18.35 | 21522 | 3918.13 | 0.51% |
| 2025-08-07 | 18.09 | 18.10 | 0.21 | 1.17% | 17.76 | 18.15 | 17310 | 3112.90 | 0.41% |
| 2025-08-06 | 17.60 | 17.89 | 0.16 | 0.90% | 17.51 | 17.97 | 14437 | 2561.53 | 0.34% |
| 2025-08-05 | 17.63 | 17.73 | -0.04 | -0.23% | 17.56 | 17.93 | 19693 | 3480.96 | 0.46% |
| 2025-08-04 | 17.93 | 17.77 | -0.15 | -0.84% | 17.57 | 18.18 | 23579 | 4200.61 | 0.56% |
| 2025-08-01 | 17.45 | 17.92 | 0.47 | 2.69% | 17.42 | 18.00 | 27657 | 4895.36 | 0.65% |
| 2025-07-31 | 17.41 | 17.45 | 0.04 | 0.23% | 17.28 | 17.49 | 11709 | 2035.87 | 0.28% |
| 2025-07-30 | 17.34 | 17.41 | 0.06 | 0.35% | 17.23 | 17.50 | 10885 | 1891.31 | 0.26% |
| 2025-07-29 | 17.71 | 17.35 | -0.10 | -0.57% | 17.24 | 17.82 | 16393 | 2859.70 | 0.39% |
| 2025-07-28 | 17.30 | 17.45 | 0.19 | 1.10% | 17.22 | 17.56 | 12125 | 2113.62 | 0.29% |
| 2025-07-25 | 17.24 | 17.26 | 0.02 | 0.12% | 17.17 | 17.38 | 8903 | 1540.87 | 0.21% |
| 2025-07-24 | 17.10 | 17.24 | 0.14 | 0.82% | 17.07 | 17.27 | 9636 | 1656.54 | 0.23% |
| 2025-07-23 | 17.17 | 17.10 | -0.07 | -0.41% | 17.09 | 17.31 | 10063 | 1728.34 | 0.24% |
| 2025-07-22 | 17.18 | 17.17 | -0.04 | -0.23% | 17.11 | 17.22 | 7973 | 1367.76 | 0.19% |
| 2025-07-21 | 17.13 | 17.21 | 0.07 | 0.41% | 16.94 | 17.31 | 17034 | 2922.51 | 0.40% |
| 2025-07-18 | 17.05 | 17.14 | 0.01 | 0.06% | 17.03 | 17.29 | 9668 | 1658.20 | 0.23% |
| 2025-07-17 | 16.88 | 17.13 | 0.18 | 1.06% | 16.88 | 17.19 | 12281 | 2098.87 | 0.29% |
| 2025-07-16 | 16.78 | 16.95 | 0.20 | 1.19% | 16.70 | 16.96 | 8933 | 1506.33 | 0.21% |
| 2025-07-15 | 16.99 | 16.75 | -0.24 | -1.41% | 16.63 | 16.99 | 10628 | 1782.27 | 0.25% |
| 2025-07-14 | 16.88 | 16.99 | 0.11 | 0.65% | 16.80 | 17.10 | 9587 | 1623.18 | 0.23% |
| 2025-07-11 | 16.86 | 16.88 | 0.02 | 0.12% | 16.76 | 16.94 | 7751 | 1306.07 | 0.18% |
| 2025-07-10 | 16.92 | 16.86 | 0.00 | 0.00% | 16.81 | 16.92 | 5882 | 990.73 | 0.14% |
| 2025-07-09 | 16.86 | 16.86 | 0.00 | 0.00% | 16.81 | 16.97 | 8014 | 1352.32 | 0.19% |
| 2025-07-08 | 16.98 | 16.86 | -0.04 | -0.24% | 16.84 | 17.09 | 10454 | 1770.59 | 0.25% |
| 2025-07-07 | 16.80 | 16.90 | 0.13 | 0.78% | 16.80 | 17.08 | 12183 | 2065.58 | 0.29% |
| 2025-07-04 | 16.66 | 16.77 | 0.11 | 0.66% | 16.62 | 16.85 | 13793 | 2314.58 | 0.33% |
| 2025-07-03 | 16.59 | 16.66 | 0.04 | 0.24% | 16.53 | 16.80 | 15469 | 2585.67 | 0.36% |
| 2025-07-02 | 16.54 | 16.62 | 0.08 | 0.48% | 16.46 | 16.85 | 13437 | 2234.55 | 0.32% |
| 2025-07-01 | 16.51 | 16.54 | 0.03 | 0.18% | 16.48 | 16.59 | 4537 | 750.38 | 0.11% |
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。
