| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 40.50 | 40.35 | -0.41 | -1.01% | 40.09 | 41.83 | 5880 | 2410.80 | 0.75% | 0.00 |
| 2025-12-12 | 40.11 | 40.76 | 0.65 | 1.62% | 39.72 | 41.40 | 6051 | 2456.11 | 0.78% | 0.00 |
| 2025-12-11 | 41.15 | 40.11 | -0.79 | -1.93% | 40.10 | 41.15 | 4352 | 1760.51 | 0.56% | 0.00 |
| 2025-12-10 | 40.47 | 40.90 | 0.19 | 0.47% | 39.73 | 41.28 | 10391 | 4191.83 | 1.33% | 0.00 |
| 2025-12-09 | 40.91 | 40.71 | -0.20 | -0.49% | 40.60 | 42.47 | 5461 | 2260.97 | 0.70% | 0.10 |
| 2025-12-08 | 40.60 | 40.91 | 0.33 | 0.81% | 40.60 | 41.27 | 4923 | 2018.65 | 0.63% | 0.00 |
| 2025-12-05 | 40.12 | 40.58 | 0.56 | 1.40% | 39.66 | 40.60 | 6127 | 2460.89 | 0.79% | 0.00 |
| 2025-12-04 | 40.40 | 40.02 | -0.18 | -0.45% | 39.60 | 40.55 | 3752 | 1501.03 | 0.48% | 0.00 |
| 2025-12-03 | 41.02 | 40.20 | -0.63 | -1.54% | 40.11 | 41.15 | 3775 | 1525.08 | 0.48% | 0.00 |
| 2025-12-02 | 41.98 | 40.83 | -0.98 | -2.34% | 40.76 | 42.00 | 4469 | 1836.25 | 0.57% | 0.00 |
| 2025-12-01 | 42.13 | 41.81 | -0.21 | -0.50% | 41.70 | 42.22 | 4705 | 1973.61 | 0.60% | 0.00 |
| 2025-11-28 | 41.81 | 42.02 | 0.04 | 0.10% | 41.41 | 43.46 | 9665 | 4096.99 | 1.24% | 0.00 |
| 2025-11-27 | 42.69 | 41.98 | 0.02 | 0.05% | 41.71 | 42.69 | 3352 | 1408.20 | 0.43% | 0.00 |
| 2025-11-26 | 42.16 | 41.96 | -0.16 | -0.38% | 41.70 | 42.90 | 4998 | 2111.87 | 0.64% | 0.00 |
| 2025-11-25 | 41.80 | 42.12 | 0.52 | 1.25% | 41.69 | 42.84 | 4011 | 1697.70 | 0.51% | 0.00 |
| 2025-11-24 | 40.68 | 41.60 | 1.00 | 2.46% | 40.67 | 41.98 | 6767 | 2799.28 | 0.87% | 0.00 |
| 2025-11-21 | 41.80 | 40.60 | -1.51 | -3.59% | 40.01 | 42.31 | 6043 | 2483.65 | 0.78% | 0.00 |
| 2025-11-20 | 42.98 | 42.11 | -0.40 | -0.94% | 41.93 | 43.15 | 5339 | 2260.57 | 0.68% | 0.00 |
| 2025-11-19 | 43.88 | 42.51 | -1.15 | -2.63% | 42.40 | 43.88 | 6064 | 2602.20 | 0.78% | 0.00 |
| 2025-11-18 | 43.90 | 43.66 | -0.08 | -0.18% | 43.48 | 44.08 | 4556 | 1992.71 | 0.58% | 0.00 |
| 2025-11-17 | 44.35 | 43.74 | -0.58 | -1.31% | 43.57 | 44.76 | 7304 | 3207.98 | 0.94% | 0.00 |
| 2025-11-14 | 44.00 | 44.32 | 0.17 | 0.39% | 43.52 | 44.84 | 8408 | 3720.17 | 1.08% | 0.00 |
| 2025-11-13 | 43.42 | 44.15 | 0.26 | 0.59% | 43.42 | 44.58 | 8700 | 3836.84 | 1.12% | 0.00 |
| 2025-11-12 | 44.92 | 43.89 | -0.71 | -1.59% | 43.00 | 45.40 | 12193 | 5385.50 | 1.56% | 0.00 |
| 2025-11-11 | 44.69 | 44.60 | -0.09 | -0.20% | 44.37 | 44.98 | 3910 | 1747.00 | 0.50% | 0.00 |
| 2025-11-10 | 44.78 | 44.69 | 0.13 | 0.29% | 44.22 | 45.23 | 6686 | 2992.71 | 0.86% | 0.00 |
| 2025-11-07 | 45.08 | 44.56 | -0.52 | -1.15% | 44.48 | 45.32 | 6126 | 2746.68 | 0.79% | 0.00 |
| 2025-11-06 | 45.29 | 45.08 | -0.36 | -0.79% | 44.58 | 45.87 | 8668 | 3897.76 | 1.11% | 0.00 |
| 2025-11-05 | 45.88 | 45.44 | -0.76 | -1.65% | 45.26 | 46.80 | 8982 | 4114.71 | 1.15% | 0.00 |
| 2025-11-04 | 48.54 | 46.20 | -2.52 | -5.17% | 45.64 | 48.98 | 16864 | 7800.76 | 2.16% | 0.00 |
| 2025-11-03 | 51.00 | 48.72 | -1.88 | -3.72% | 48.31 | 51.00 | 20242 | 9895.80 | 2.60% | 0.00 |
| 2025-10-31 | 46.00 | 50.60 | 4.59 | 9.98% | 45.86 | 51.99 | 27712 | 13644.89 | 3.55% | 0.00 |
| 2025-10-30 | 46.00 | 46.01 | 0.00 | 0.00% | 45.80 | 48.13 | 13115 | 6135.95 | 1.68% | 0.00 |
| 2025-10-29 | 46.23 | 46.01 | -0.22 | -0.48% | 45.25 | 46.49 | 9069 | 4151.79 | 1.16% | 0.00 |
| 2025-10-28 | 47.00 | 46.23 | -1.26 | -2.65% | 46.09 | 47.49 | 8948 | 4174.80 | 1.15% | 0.00 |
| 2025-10-27 | 49.56 | 47.49 | -2.01 | -4.06% | 46.81 | 50.92 | 19953 | 9604.78 | 2.56% | 0.00 |
| 2025-10-24 | 47.83 | 49.50 | 1.62 | 3.38% | 47.05 | 49.50 | 11274 | 5472.27 | 1.45% | 0.00 |
| 2025-10-23 | 47.85 | 47.88 | -0.11 | -0.23% | 46.40 | 47.99 | 6632 | 3129.10 | 0.85% | 0.00 |
| 2025-10-22 | 48.43 | 47.99 | -0.53 | -1.09% | 47.60 | 49.21 | 6091 | 2932.50 | 0.78% | 0.00 |
| 2025-10-21 | 46.82 | 48.52 | 1.23 | 2.60% | 46.82 | 48.84 | 6197 | 2980.30 | 0.79% | 0.00 |
| 2025-10-20 | 47.20 | 47.29 | 0.43 | 0.92% | 46.72 | 48.07 | 9926 | 4722.74 | 1.27% | 0.00 |
| 2025-10-17 | 47.54 | 46.86 | -0.68 | -1.43% | 46.81 | 47.97 | 6806 | 3209.22 | 0.87% | 0.00 |
| 2025-10-16 | 48.05 | 47.54 | -0.75 | -1.55% | 47.22 | 49.13 | 7870 | 3791.45 | 1.01% | 0.00 |
| 2025-10-15 | 47.37 | 48.29 | 1.85 | 3.98% | 46.31 | 48.80 | 10587 | 5080.61 | 1.36% | 0.00 |
| 2025-10-14 | 47.30 | 46.44 | -0.27 | -0.58% | 46.13 | 47.59 | 10990 | 5146.78 | 1.41% | 0.00 |
| 2025-10-13 | 46.30 | 46.71 | -0.47 | -1.00% | 45.84 | 50.20 | 21159 | 10107.17 | 2.71% | 0.00 |
| 2025-10-10 | 49.94 | 47.18 | -2.56 | -5.15% | 47.06 | 50.22 | 18134 | 8736.45 | 2.33% | 0.00 |
| 2025-10-09 | 51.58 | 49.74 | -1.04 | -2.05% | 49.58 | 51.58 | 9078 | 4560.25 | 1.16% | 0.00 |
| 2025-09-30 | 50.05 | 50.78 | 0.02 | 0.04% | 49.86 | 51.48 | 6609 | 3365.44 | 0.85% | 0.00 |
| 2025-09-29 | 50.25 | 50.76 | 0.50 | 0.99% | 49.46 | 50.94 | 8903 | 4471.42 | 1.14% | 0.00 |
| 2025-09-26 | 52.65 | 50.26 | -2.39 | -4.54% | 49.72 | 52.65 | 11820 | 5975.52 | 1.52% | 0.00 |
| 2025-09-25 | 52.35 | 52.65 | 0.30 | 0.57% | 52.12 | 53.88 | 10188 | 5400.51 | 1.31% | 0.00 |
| 2025-09-24 | 52.22 | 52.35 | -0.93 | -1.75% | 51.99 | 53.82 | 11262 | 5906.42 | 1.44% | 0.00 |
| 2025-09-23 | 55.23 | 53.28 | -1.95 | -3.53% | 51.81 | 55.80 | 11834 | 6295.62 | 1.52% | 0.00 |
| 2025-09-22 | 54.09 | 55.23 | 1.08 | 1.99% | 53.66 | 57.57 | 10919 | 6076.84 | 1.40% | 0.00 |
| 2025-09-19 | 56.15 | 54.15 | -2.01 | -3.58% | 53.85 | 57.20 | 11641 | 6427.30 | 1.49% | 0.00 |
| 2025-09-18 | 59.55 | 56.16 | -3.54 | -5.93% | 55.77 | 60.00 | 17711 | 10216.57 | 2.27% | 0.00 |
| 2025-09-17 | 58.81 | 59.70 | 1.11 | 1.89% | 56.70 | 60.98 | 18669 | 10944.76 | 2.39% | 0.00 |
| 2025-09-16 | 56.98 | 58.59 | 1.87 | 3.30% | 56.60 | 59.88 | 15585 | 9129.15 | 2.00% | 0.00 |
| 2025-09-15 | 57.00 | 56.72 | -1.36 | -2.34% | 56.60 | 58.94 | 11286 | 6488.64 | 1.45% | 0.00 |
| 2025-09-12 | 56.06 | 58.08 | 2.02 | 3.60% | 55.03 | 58.75 | 15995 | 9111.84 | 2.05% | 0.00 |
| 2025-09-11 | 54.14 | 56.06 | 1.42 | 2.60% | 53.15 | 57.39 | 14151 | 7885.85 | 1.82% | 0.00 |
| 2025-09-10 | 56.55 | 54.64 | -2.33 | -4.09% | 54.55 | 57.03 | 13794 | 7675.10 | 1.77% | 0.00 |
| 2025-09-09 | 56.20 | 56.97 | 0.99 | 1.77% | 55.82 | 60.29 | 23080 | 13412.40 | 2.96% | 0.00 |
| 2025-09-08 | 55.78 | 55.98 | 0.09 | 0.16% | 54.94 | 56.41 | 8488 | 4730.37 | 1.09% | 0.00 |
| 2025-09-05 | 54.81 | 55.89 | 0.74 | 1.34% | 53.89 | 56.03 | 10998 | 6053.75 | 1.41% | 0.00 |
| 2025-09-04 | 55.82 | 55.15 | -0.85 | -1.52% | 53.80 | 57.39 | 14728 | 8165.60 | 1.89% | 0.00 |
| 2025-09-03 | 56.12 | 56.00 | -0.09 | -0.16% | 55.72 | 58.30 | 10838 | 6160.60 | 1.39% | 0.00 |
| 2025-09-02 | 59.60 | 56.09 | -4.05 | -6.73% | 56.00 | 59.63 | 18749 | 10764.35 | 2.40% | 0.00 |
| 2025-09-01 | 62.00 | 60.14 | -1.95 | -3.14% | 59.01 | 63.50 | 24121 | 14825.73 | 3.09% | 0.00 |
| 2025-08-29 | 61.50 | 62.09 | 1.98 | 3.29% | 60.22 | 63.88 | 23517 | 14711.27 | 3.02% | 0.00 |
| 2025-08-28 | 62.95 | 60.11 | -2.00 | -3.22% | 58.20 | 62.99 | 25805 | 15491.96 | 3.31% | 0.00 |
| 2025-08-27 | 58.68 | 62.11 | 4.78 | 8.34% | 57.00 | 65.80 | 41327 | 25001.00 | 5.30% | 0.00 |
| 2025-08-26 | 60.70 | 57.33 | -2.74 | -4.56% | 57.33 | 60.70 | 18191 | 10650.40 | 2.33% | 0.00 |
| 2025-08-25 | 59.25 | 60.07 | 0.52 | 0.87% | 59.12 | 60.99 | 21205 | 12701.59 | 2.72% | 0.00 |
| 2025-08-22 | 60.10 | 59.55 | -0.55 | -0.92% | 58.80 | 60.58 | 15566 | 9285.38 | 2.00% | 0.00 |
| 2025-08-21 | 62.00 | 60.10 | -1.40 | -2.28% | 59.70 | 62.28 | 19711 | 11938.63 | 2.53% | 0.00 |
| 2025-08-20 | 64.00 | 61.50 | -3.50 | -5.38% | 58.85 | 64.00 | 32817 | 20086.59 | 4.21% | 0.00 |
| 2025-08-19 | 70.20 | 65.00 | -5.90 | -8.32% | 64.10 | 70.20 | 46464 | 30726.57 | 5.96% | 0.00 |
| 2025-08-18 | 70.86 | 70.90 | -1.64 | -2.26% | 66.45 | 71.83 | 45905 | 31462.86 | 5.89% | 0.00 |
南模生物(688265)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。
