| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
