| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.01 | 8.16 | 0.13 | 1.62% | 7.97 | 8.36 | 65874 | 5421.18 | 2.40% | 0.00 |
| 2025-12-17 | 8.11 | 8.03 | -0.04 | -0.50% | 7.85 | 8.12 | 54434 | 4337.21 | 1.98% | 0.00 |
| 2025-12-16 | 8.25 | 8.07 | -0.14 | -1.71% | 8.01 | 8.25 | 43390 | 3510.55 | 1.58% | 0.00 |
| 2025-12-15 | 8.21 | 8.21 | -0.07 | -0.85% | 8.11 | 8.30 | 45167 | 3712.66 | 1.65% | 0.00 |
| 2025-12-12 | 8.40 | 8.28 | -0.15 | -1.78% | 8.22 | 8.51 | 66373 | 5515.86 | 2.42% | 0.00 |
| 2025-12-11 | 8.62 | 8.43 | -0.13 | -1.52% | 8.31 | 8.63 | 85923 | 7254.67 | 3.13% | 0.00 |
| 2025-12-10 | 8.70 | 8.56 | -0.13 | -1.50% | 8.48 | 8.80 | 68526 | 5908.02 | 2.50% | 0.00 |
| 2025-12-09 | 8.86 | 8.69 | -0.13 | -1.47% | 8.68 | 8.92 | 62032 | 5439.13 | 2.26% | 0.00 |
| 2025-12-08 | 9.22 | 8.82 | -0.23 | -2.54% | 8.75 | 9.22 | 102978 | 9169.43 | 3.75% | 0.00 |
| 2025-12-05 | 8.81 | 9.05 | 0.27 | 3.08% | 8.64 | 9.05 | 83740 | 7438.72 | 3.05% | 0.00 |
| 2025-12-04 | 9.31 | 8.78 | -0.53 | -5.69% | 8.73 | 9.31 | 118038 | 10523.78 | 4.30% | 0.00 |
| 2025-12-03 | 9.22 | 9.31 | 0.13 | 1.42% | 9.02 | 9.54 | 117432 | 10816.75 | 4.28% | 0.00 |
| 2025-12-02 | 9.44 | 9.18 | -0.10 | -1.08% | 9.12 | 9.47 | 73405 | 6773.86 | 2.68% | 0.00 |
| 2025-12-01 | 9.43 | 9.28 | -0.19 | -2.01% | 9.25 | 9.55 | 81800 | 7662.03 | 2.98% | 2.00 |
| 2025-11-28 | 9.69 | 9.47 | -0.13 | -1.35% | 9.33 | 9.70 | 82618 | 7803.20 | 3.01% | 0.00 |
| 2025-11-27 | 9.98 | 9.60 | -0.21 | -2.14% | 9.51 | 9.98 | 115852 | 11158.30 | 4.22% | 0.00 |
| 2025-11-26 | 9.97 | 9.81 | -0.07 | -0.71% | 9.71 | 10.30 | 231067 | 23246.88 | 8.42% | 0.00 |
| 2025-11-25 | 9.00 | 9.88 | 0.97 | 10.89% | 8.88 | 10.00 | 177790 | 17042.40 | 6.48% | 0.00 |
| 2025-11-24 | 8.91 | 8.91 | 0.14 | 1.60% | 8.70 | 8.95 | 82019 | 7246.90 | 2.99% | 0.00 |
| 2025-11-21 | 9.10 | 8.77 | -0.43 | -4.67% | 8.61 | 9.29 | 101436 | 9001.28 | 3.70% | 0.00 |
| 2025-11-20 | 9.40 | 9.20 | -0.10 | -1.08% | 9.04 | 9.40 | 67124 | 6171.08 | 2.45% | 0.00 |
| 2025-11-19 | 9.68 | 9.30 | -0.33 | -3.43% | 9.21 | 9.70 | 70045 | 6548.80 | 2.55% | 0.00 |
| 2025-11-18 | 9.80 | 9.63 | -0.17 | -1.73% | 9.53 | 9.90 | 74092 | 7135.11 | 2.70% | 0.00 |
| 2025-11-17 | 9.92 | 9.80 | -0.21 | -2.10% | 9.71 | 10.01 | 102750 | 10065.89 | 3.74% | 0.00 |
| 2025-11-14 | 9.99 | 10.01 | 0.02 | 0.20% | 9.87 | 10.21 | 122126 | 12247.36 | 4.45% | 0.00 |
| 2025-11-13 | 10.02 | 9.99 | 0.18 | 1.83% | 9.67 | 10.13 | 128516 | 12749.09 | 4.68% | 0.00 |
| 2025-11-12 | 10.01 | 9.81 | -0.30 | -2.97% | 9.76 | 10.43 | 179329 | 17900.54 | 6.54% | 0.00 |
| 2025-11-11 | 9.50 | 10.11 | 0.50 | 5.20% | 9.35 | 10.55 | 259313 | 26134.95 | 9.45% | 0.00 |
| 2025-11-10 | 9.28 | 9.61 | 0.55 | 6.07% | 9.06 | 9.78 | 159555 | 15063.09 | 5.81% | 0.00 |
| 2025-11-07 | 9.05 | 9.06 | 0.02 | 0.22% | 8.81 | 9.18 | 81407 | 7366.33 | 2.97% | 0.00 |
| 2025-11-06 | 9.12 | 9.04 | -0.08 | -0.88% | 8.88 | 9.17 | 73083 | 6558.00 | 2.66% | 0.00 |
| 2025-11-05 | 9.02 | 9.12 | -0.08 | -0.87% | 9.02 | 9.34 | 82193 | 7539.59 | 3.00% | 0.00 |
| 2025-11-04 | 9.30 | 9.20 | -0.20 | -2.13% | 9.07 | 9.39 | 117935 | 10820.84 | 4.30% | 0.00 |
| 2025-11-03 | 9.34 | 9.40 | 0.23 | 2.51% | 9.22 | 9.76 | 220028 | 20840.53 | 8.02% | 0.00 |
| 2025-10-31 | 8.35 | 9.17 | 0.81 | 9.69% | 8.35 | 9.35 | 264078 | 23648.28 | 9.62% | 6.00 |
| 2025-10-30 | 8.54 | 8.36 | -0.15 | -1.76% | 8.36 | 8.55 | 75070 | 6336.18 | 2.74% | 0.00 |
| 2025-10-29 | 8.42 | 8.51 | 0.05 | 0.59% | 8.33 | 8.52 | 81532 | 6868.15 | 2.97% | 0.00 |
| 2025-10-28 | 8.50 | 8.46 | -0.08 | -0.94% | 8.36 | 8.54 | 91665 | 7737.57 | 3.34% | 0.00 |
| 2025-10-27 | 8.55 | 8.54 | 0.12 | 1.43% | 8.45 | 8.96 | 116901 | 10053.59 | 4.26% | 0.00 |
| 2025-10-24 | 8.50 | 8.42 | -0.04 | -0.47% | 8.37 | 8.57 | 83069 | 7029.40 | 3.03% | 0.00 |
| 2025-10-23 | 8.70 | 8.46 | -0.12 | -1.40% | 8.35 | 8.70 | 106161 | 8987.71 | 3.87% | 0.00 |
| 2025-10-22 | 8.24 | 8.58 | 0.30 | 3.62% | 8.24 | 8.96 | 180655 | 15674.21 | 6.58% | 0.00 |
| 2025-10-21 | 8.24 | 8.28 | 0.06 | 0.73% | 8.12 | 8.29 | 101489 | 8347.51 | 3.70% | 0.00 |
| 2025-10-20 | 8.05 | 8.22 | 0.27 | 3.40% | 8.03 | 8.32 | 114094 | 9321.19 | 4.16% | 0.00 |
| 2025-10-17 | 8.29 | 7.95 | -0.21 | -2.57% | 7.91 | 8.30 | 117594 | 9494.59 | 4.29% | 0.00 |
| 2025-10-16 | 8.28 | 8.16 | -0.08 | -0.97% | 8.06 | 8.29 | 104143 | 8519.14 | 3.80% | 0.00 |
| 2025-10-15 | 7.90 | 8.24 | 0.44 | 5.64% | 7.78 | 8.24 | 172183 | 13873.33 | 6.27% | 0.00 |
| 2025-10-14 | 8.04 | 7.80 | -0.17 | -2.13% | 7.79 | 8.08 | 160402 | 12730.63 | 5.85% | 0.00 |
| 2025-10-13 | 7.75 | 7.97 | -0.04 | -0.50% | 7.75 | 8.06 | 211798 | 16792.13 | 7.72% | 0.00 |
| 2025-10-10 | 8.21 | 8.01 | -1.09 | -11.98% | 7.73 | 8.44 | 372720 | 29700.61 | 13.58% | 0.00 |
| 2025-10-09 | 9.10 | 9.10 | -2.27 | -19.96% | 9.10 | 9.10 | 32336 | 2942.60 | 1.18% | 15.00 |
| 2025-09-30 | 11.49 | 11.37 | -0.07 | -0.61% | 11.32 | 11.54 | 48310 | 5508.22 | 1.76% | 0.00 |
| 2025-09-29 | 11.29 | 11.44 | 0.21 | 1.87% | 11.04 | 11.48 | 72437 | 8193.01 | 2.64% | 0.00 |
| 2025-09-26 | 11.51 | 11.23 | -0.36 | -3.11% | 11.20 | 11.55 | 111108 | 12630.40 | 4.05% | 0.00 |
| 2025-09-25 | 11.65 | 11.59 | -0.32 | -2.69% | 11.58 | 12.06 | 111858 | 13169.94 | 4.08% | 0.00 |
| 2025-09-24 | 11.81 | 11.91 | 0.09 | 0.76% | 11.71 | 11.99 | 61500 | 7316.66 | 2.24% | 0.00 |
| 2025-09-23 | 12.30 | 11.82 | -0.48 | -3.90% | 11.50 | 12.30 | 115383 | 13580.57 | 4.20% | 0.00 |
| 2025-09-22 | 12.33 | 12.30 | 0.06 | 0.49% | 12.17 | 12.70 | 75946 | 9383.01 | 2.77% | 0.00 |
| 2025-09-19 | 12.50 | 12.24 | -0.39 | -3.09% | 12.23 | 12.75 | 91657 | 11354.74 | 3.34% | 0.00 |
| 2025-09-18 | 12.97 | 12.63 | -0.40 | -3.07% | 12.41 | 13.22 | 131133 | 16875.22 | 4.78% | 5.00 |
| 2025-09-17 | 12.95 | 13.03 | 0.03 | 0.23% | 12.60 | 13.04 | 116075 | 14868.29 | 4.23% | 0.00 |
| 2025-09-16 | 12.84 | 13.00 | 0.18 | 1.40% | 12.65 | 13.12 | 84667 | 10981.75 | 3.09% | 0.00 |
| 2025-09-15 | 12.86 | 12.82 | -0.16 | -1.23% | 12.73 | 13.01 | 84944 | 10916.88 | 3.10% | 0.00 |
| 2025-09-12 | 13.23 | 12.98 | -0.04 | -0.31% | 12.75 | 13.29 | 149449 | 19398.95 | 5.45% | 0.00 |
| 2025-09-11 | 12.35 | 13.02 | 0.45 | 3.58% | 11.90 | 13.18 | 153766 | 19525.29 | 5.60% | 0.00 |
| 2025-09-10 | 12.99 | 12.57 | -0.35 | -2.71% | 12.50 | 13.30 | 122289 | 15579.48 | 4.46% | 0.00 |
| 2025-09-09 | 13.50 | 12.92 | -0.70 | -5.14% | 12.86 | 13.69 | 125874 | 16637.01 | 4.59% | 0.00 |
| 2025-09-08 | 13.93 | 13.62 | -0.16 | -1.16% | 13.35 | 14.05 | 116141 | 15856.72 | 4.23% | 0.00 |
| 2025-09-05 | 13.30 | 13.78 | 0.51 | 3.84% | 13.30 | 14.05 | 166213 | 22733.21 | 6.06% | 0.00 |
| 2025-09-04 | 14.80 | 13.27 | -1.61 | -10.82% | 13.11 | 14.88 | 240827 | 33256.66 | 8.78% | 0.00 |
| 2025-09-03 | 15.00 | 14.88 | -0.54 | -3.50% | 14.70 | 15.55 | 149888 | 22508.00 | 5.46% | 0.00 |
| 2025-09-02 | 15.98 | 15.42 | -0.10 | -0.64% | 14.88 | 16.59 | 291492 | 45884.91 | 10.62% | 0.00 |
| 2025-09-01 | 14.60 | 15.52 | 0.79 | 5.36% | 14.50 | 15.97 | 313912 | 48027.57 | 11.44% | 0.00 |
| 2025-08-29 | 15.14 | 14.73 | -0.68 | -4.41% | 14.56 | 15.47 | 250468 | 37266.40 | 9.13% | 0.00 |
| 2025-08-28 | 16.83 | 15.41 | -1.57 | -9.25% | 14.77 | 16.83 | 455765 | 70083.94 | 16.61% | 0.00 |
| 2025-08-27 | 15.16 | 16.98 | 2.83 | 20.00% | 15.16 | 16.98 | 255664 | 41790.85 | 9.32% | 10.00 |
| 2025-08-26 | 14.76 | 14.15 | -0.62 | -4.20% | 14.05 | 14.77 | 178506 | 25549.06 | 6.51% | 0.00 |
| 2025-08-25 | 14.60 | 14.77 | 0.25 | 1.72% | 14.30 | 15.22 | 243840 | 35758.10 | 8.89% | 21.34 |
| 2025-08-22 | 15.00 | 14.52 | -0.25 | -1.69% | 14.42 | 15.07 | 178930 | 26194.35 | 6.52% | 0.00 |
| 2025-08-21 | 15.49 | 14.77 | -0.31 | -2.06% | 14.69 | 15.55 | 131381 | 19527.11 | 4.79% | 0.70 |
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。
