| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-07 | 6.38 | 6.37 | 0.03 | 0.47% | 6.32 | 6.45 | 38904 | 2487.09 | 1.42% | 0.00 |
| 2025-05-06 | 6.23 | 6.34 | 0.18 | 2.92% | 6.21 | 6.39 | 51008 | 3213.32 | 1.86% | 0.00 |
| 2025-04-30 | 6.06 | 6.16 | 0.09 | 1.48% | 6.04 | 6.23 | 39343 | 2430.61 | 1.43% | 0.00 |
| 2025-04-29 | 5.97 | 6.07 | 0.12 | 2.02% | 5.94 | 6.10 | 30990 | 1876.11 | 1.13% | 0.00 |
| 2025-04-28 | 6.07 | 5.95 | -0.11 | -1.82% | 5.91 | 6.07 | 35673 | 2127.02 | 1.30% | 0.00 |
| 2025-04-25 | 6.14 | 6.06 | -0.06 | -0.98% | 6.05 | 6.18 | 35296 | 2149.56 | 1.29% | 0.00 |
| 2025-04-24 | 6.16 | 6.12 | -0.04 | -0.65% | 6.08 | 6.27 | 38513 | 2375.76 | 1.40% | 0.00 |
| 2025-04-23 | 6.18 | 6.16 | -0.02 | -0.32% | 6.13 | 6.25 | 34247 | 2120.43 | 1.25% | 0.00 |
| 2025-04-22 | 6.13 | 6.18 | 0.05 | 0.82% | 6.08 | 6.21 | 38857 | 2386.50 | 1.42% | 0.00 |
| 2025-04-21 | 6.07 | 6.13 | 0.05 | 0.82% | 6.00 | 6.18 | 27624 | 1687.96 | 1.01% | 0.00 |
| 2025-04-18 | 6.08 | 6.08 | -0.03 | -0.49% | 5.98 | 6.24 | 39297 | 2390.47 | 1.43% | 0.00 |
| 2025-04-17 | 6.07 | 6.11 | 0.05 | 0.83% | 6.02 | 6.20 | 30104 | 1846.52 | 1.10% | 0.00 |
| 2025-04-16 | 6.21 | 6.06 | -0.15 | -2.42% | 5.94 | 6.21 | 43027 | 2606.71 | 1.57% | 0.00 |
| 2025-04-15 | 6.23 | 6.21 | -0.02 | -0.32% | 6.12 | 6.28 | 32479 | 2016.55 | 1.18% | 0.00 |
| 2025-04-14 | 6.17 | 6.23 | 0.11 | 1.80% | 6.13 | 6.31 | 37633 | 2348.59 | 1.37% | 0.00 |
| 2025-04-11 | 6.02 | 6.12 | 0.04 | 0.66% | 6.02 | 6.19 | 47414 | 2894.09 | 1.73% | 0.00 |
| 2025-04-10 | 6.03 | 6.08 | 0.16 | 2.70% | 5.99 | 6.16 | 71233 | 4347.72 | 2.60% | 0.00 |
| 2025-04-09 | 5.80 | 5.92 | 0.07 | 1.20% | 5.42 | 5.98 | 78695 | 4509.04 | 2.87% | 0.00 |
| 2025-04-08 | 5.85 | 5.85 | 0.05 | 0.86% | 5.74 | 6.08 | 73652 | 4322.71 | 2.68% | 0.00 |
| 2025-04-07 | 6.60 | 5.80 | -0.98 | -14.45% | 5.65 | 6.60 | 112573 | 6758.08 | 4.10% | 0.00 |
| 2025-04-03 | 6.67 | 6.78 | 0.06 | 0.89% | 6.67 | 6.85 | 65513 | 4436.20 | 2.39% | 0.00 |
| 2025-04-02 | 6.69 | 6.72 | 0.02 | 0.30% | 6.65 | 6.84 | 58047 | 3910.70 | 2.12% | 0.00 |
| 2025-04-01 | 6.33 | 6.70 | 0.39 | 6.18% | 6.32 | 6.86 | 99067 | 6618.98 | 3.61% | 0.00 |
| 2025-03-31 | 6.48 | 6.31 | -0.20 | -3.07% | 6.23 | 6.53 | 47627 | 3019.30 | 1.74% | 0.00 |
| 2025-03-28 | 6.61 | 6.51 | -0.14 | -2.11% | 6.50 | 6.74 | 40821 | 2696.17 | 1.49% | 0.00 |
| 2025-03-27 | 6.52 | 6.65 | 0.06 | 0.91% | 6.42 | 6.68 | 46167 | 3031.72 | 1.68% | 0.00 |
| 2025-03-26 | 6.45 | 6.59 | 0.17 | 2.65% | 6.43 | 6.66 | 43156 | 2840.93 | 1.57% | 0.00 |
| 2025-03-25 | 6.46 | 6.42 | -0.01 | -0.16% | 6.31 | 6.48 | 40112 | 2565.38 | 1.46% | 0.00 |
| 2025-03-24 | 6.68 | 6.43 | -0.26 | -3.89% | 6.33 | 6.73 | 59421 | 3870.97 | 2.17% | 0.00 |
| 2025-03-21 | 6.87 | 6.69 | -0.15 | -2.19% | 6.68 | 6.90 | 38405 | 2596.55 | 1.40% | 0.00 |
| 2025-03-20 | 6.90 | 6.84 | -0.06 | -0.87% | 6.79 | 6.91 | 30889 | 2114.05 | 1.13% | 0.00 |
| 2025-03-19 | 6.91 | 6.90 | -0.04 | -0.58% | 6.86 | 7.02 | 41853 | 2903.14 | 1.53% | 0.00 |
| 2025-03-18 | 6.86 | 6.94 | 0.08 | 1.17% | 6.81 | 6.97 | 38699 | 2675.17 | 1.41% | 0.00 |
| 2025-03-17 | 6.82 | 6.86 | 0.04 | 0.59% | 6.73 | 6.89 | 37570 | 2566.77 | 1.37% | 0.00 |
| 2025-03-14 | 6.60 | 6.82 | 0.21 | 3.18% | 6.54 | 6.82 | 61909 | 4140.99 | 2.26% | 0.00 |
| 2025-03-13 | 6.66 | 6.61 | -0.04 | -0.60% | 6.51 | 6.67 | 34656 | 2283.32 | 1.26% | 0.00 |
| 2025-03-12 | 6.75 | 6.65 | -0.08 | -1.19% | 6.63 | 6.75 | 44212 | 2949.63 | 1.61% | 0.00 |
| 2025-03-11 | 6.70 | 6.73 | 0.02 | 0.30% | 6.59 | 6.74 | 38817 | 2582.62 | 1.41% | 0.00 |
| 2025-03-10 | 6.72 | 6.71 | 0.05 | 0.75% | 6.66 | 6.80 | 37933 | 2555.19 | 1.38% | 0.00 |
| 2025-03-07 | 6.77 | 6.66 | -0.12 | -1.77% | 6.64 | 6.85 | 28168 | 1886.31 | 1.03% | 0.00 |
| 2025-03-06 | 6.66 | 6.78 | 0.12 | 1.80% | 6.65 | 6.82 | 51280 | 3464.29 | 1.87% | 0.00 |
| 2025-03-05 | 6.84 | 6.66 | -0.19 | -2.77% | 6.58 | 6.88 | 49496 | 3307.47 | 1.80% | 0.00 |
| 2025-03-04 | 6.69 | 6.85 | 0.18 | 2.70% | 6.60 | 6.89 | 33255 | 2254.09 | 1.21% | 0.00 |
| 2025-03-03 | 6.66 | 6.67 | 0.03 | 0.45% | 6.61 | 6.80 | 29368 | 1974.30 | 1.07% | 0.00 |
| 2025-02-28 | 6.80 | 6.64 | -0.21 | -3.07% | 6.58 | 6.84 | 49010 | 3285.06 | 1.79% | 0.00 |
| 2025-02-27 | 6.90 | 6.85 | -0.05 | -0.72% | 6.73 | 6.94 | 34987 | 2386.23 | 1.28% | 0.00 |
| 2025-02-26 | 6.73 | 6.90 | 0.21 | 3.14% | 6.69 | 6.90 | 45825 | 3112.75 | 1.67% | 0.00 |
| 2025-02-25 | 6.81 | 6.69 | -0.17 | -2.48% | 6.67 | 6.85 | 45579 | 3080.41 | 1.66% | 0.00 |
| 2025-02-24 | 6.80 | 6.86 | 0.02 | 0.29% | 6.74 | 6.99 | 46567 | 3207.00 | 1.70% | 0.00 |
| 2025-02-21 | 6.72 | 6.84 | 0.12 | 1.79% | 6.60 | 6.92 | 52768 | 3566.33 | 1.92% | 27.50 |
| 2025-02-20 | 6.68 | 6.72 | 0.04 | 0.60% | 6.65 | 6.83 | 30226 | 2035.84 | 1.10% | 0.00 |
| 2025-02-19 | 6.56 | 6.68 | 0.07 | 1.06% | 6.56 | 6.70 | 27432 | 1825.74 | 1.00% | 0.00 |
| 2025-02-18 | 6.77 | 6.61 | -0.16 | -2.36% | 6.57 | 6.81 | 45618 | 3059.78 | 1.66% | 0.00 |
| 2025-02-17 | 6.64 | 6.77 | 0.13 | 1.96% | 6.63 | 6.86 | 48394 | 3286.03 | 1.76% | 0.00 |
| 2025-02-14 | 6.58 | 6.64 | 0.10 | 1.53% | 6.49 | 6.69 | 37640 | 2499.48 | 1.37% | 0.00 |
| 2025-02-13 | 6.63 | 6.54 | -0.09 | -1.36% | 6.53 | 6.65 | 25531 | 1679.12 | 0.93% | 0.00 |
| 2025-02-12 | 6.64 | 6.63 | -0.01 | -0.15% | 6.56 | 6.66 | 30148 | 1993.70 | 1.10% | 0.00 |
| 2025-02-11 | 6.68 | 6.64 | -0.06 | -0.90% | 6.56 | 6.75 | 31932 | 2115.50 | 1.16% | 0.00 |
| 2025-02-10 | 6.58 | 6.70 | 0.15 | 2.29% | 6.52 | 6.71 | 43617 | 2901.78 | 1.59% | 0.00 |
| 2025-02-07 | 6.52 | 6.55 | 0.07 | 1.08% | 6.47 | 6.60 | 43788 | 2864.26 | 1.60% | 0.00 |
| 2025-02-06 | 6.42 | 6.48 | 0.06 | 0.93% | 6.31 | 6.54 | 42768 | 2749.05 | 1.56% | 0.00 |
| 2025-02-05 | 6.30 | 6.42 | 0.22 | 3.55% | 6.23 | 6.50 | 54235 | 3456.62 | 1.98% | 0.00 |
| 2025-01-27 | 6.20 | 6.20 | 0.03 | 0.49% | 6.16 | 6.33 | 36394 | 2273.52 | 1.33% | 0.00 |
| 2025-01-24 | 6.19 | 6.17 | 0.04 | 0.65% | 6.07 | 6.19 | 29014 | 1778.50 | 1.06% | 0.00 |
| 2025-01-23 | 6.08 | 6.13 | 0.07 | 1.16% | 6.05 | 6.28 | 44072 | 2729.15 | 1.61% | 0.00 |
| 2025-01-22 | 6.05 | 6.06 | -0.12 | -1.94% | 5.98 | 6.14 | 45679 | 2768.19 | 1.66% | 0.00 |
| 2025-01-21 | 6.32 | 6.18 | -0.13 | -2.06% | 6.16 | 6.38 | 33297 | 2075.74 | 1.21% | 0.00 |
| 2025-01-20 | 6.22 | 6.31 | 0.09 | 1.45% | 6.15 | 6.34 | 34478 | 2166.71 | 1.26% | 0.00 |
| 2025-01-17 | 6.19 | 6.22 | -0.02 | -0.32% | 6.14 | 6.28 | 31081 | 1933.21 | 1.13% | 0.00 |
| 2025-01-16 | 6.22 | 6.24 | 0.05 | 0.81% | 6.20 | 6.34 | 35309 | 2211.56 | 1.29% | 0.00 |
| 2025-01-15 | 6.30 | 6.19 | -0.10 | -1.59% | 6.18 | 6.32 | 31925 | 1988.37 | 1.16% | 0.00 |
| 2025-01-14 | 6.11 | 6.29 | 0.24 | 3.97% | 6.08 | 6.30 | 51679 | 3208.05 | 1.88% | 14.43 |
| 2025-01-13 | 6.01 | 6.05 | 0.01 | 0.17% | 5.89 | 6.07 | 39149 | 2350.13 | 1.43% | 0.00 |
| 2025-01-10 | 6.28 | 6.04 | -0.21 | -3.36% | 6.02 | 6.32 | 49170 | 3020.04 | 1.79% | 0.00 |
| 2025-01-09 | 6.21 | 6.25 | -0.02 | -0.32% | 6.16 | 6.32 | 35315 | 2207.79 | 1.29% | 0.00 |
| 2025-01-08 | 6.40 | 6.27 | -0.15 | -2.34% | 6.08 | 6.51 | 76923 | 4852.09 | 2.80% | 0.00 |
| 2025-01-07 | 6.52 | 6.42 | 0.00 | 0.00% | 6.24 | 6.68 | 75488 | 4865.57 | 2.75% | 0.00 |
| 2025-01-06 | 6.57 | 6.42 | 0.15 | 2.39% | 6.36 | 6.80 | 76659 | 4976.83 | 2.79% | 0.00 |
| 2025-01-03 | 6.48 | 6.27 | -0.18 | -2.79% | 6.24 | 6.52 | 34355 | 2192.29 | 1.25% | 0.00 |
| 2025-01-02 | 6.53 | 6.45 | -0.09 | -1.38% | 6.40 | 6.69 | 41419 | 2722.97 | 1.51% | 0.00 |
南新制药(688189)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。
