| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 46.94 | 46.47 | -0.74 | -1.57% | 46.08 | 47.16 | 8257 | 3837.54 | 1.06% | 0.00 |
| 2026-02-03 | 45.21 | 47.21 | 2.07 | 4.59% | 45.21 | 47.38 | 10217 | 4767.43 | 1.31% | 0.00 |
| 2026-02-02 | 46.54 | 45.14 | -1.61 | -3.44% | 44.99 | 46.99 | 11884 | 5483.90 | 1.52% | 0.00 |
| 2026-01-30 | 47.20 | 46.75 | 0.54 | 1.17% | 45.76 | 47.20 | 8822 | 4094.35 | 1.13% | 0.00 |
| 2026-01-29 | 46.79 | 46.21 | -0.59 | -1.26% | 45.88 | 48.32 | 10489 | 4941.92 | 1.35% | 0.00 |
| 2026-01-28 | 47.63 | 46.80 | -1.30 | -2.70% | 46.70 | 48.90 | 9356 | 4413.89 | 1.20% | 0.00 |
| 2026-01-27 | 49.57 | 48.10 | -1.50 | -3.02% | 46.60 | 49.59 | 12294 | 5857.98 | 1.58% | 0.00 |
| 2026-01-26 | 49.06 | 49.60 | 0.57 | 1.16% | 49.01 | 51.00 | 15913 | 7950.13 | 2.04% | 0.00 |
| 2026-01-23 | 48.40 | 49.03 | 0.82 | 1.70% | 48.22 | 49.58 | 9437 | 4629.14 | 1.21% | 0.00 |
| 2026-01-22 | 49.79 | 48.21 | -1.58 | -3.17% | 47.40 | 50.03 | 17813 | 8605.81 | 2.28% | 0.00 |
| 2026-01-21 | 46.92 | 49.79 | 3.26 | 7.01% | 46.63 | 50.63 | 20012 | 9802.06 | 2.57% | 0.00 |
| 2026-01-20 | 47.11 | 46.53 | -0.67 | -1.42% | 46.19 | 47.43 | 8085 | 3772.99 | 1.04% | 0.00 |
| 2026-01-19 | 48.55 | 47.20 | -1.38 | -2.84% | 47.00 | 48.55 | 12374 | 5892.77 | 1.59% | 2.00 |
| 2026-01-16 | 51.36 | 48.58 | -1.74 | -3.46% | 48.52 | 51.84 | 19261 | 9532.54 | 2.47% | 0.00 |
| 2026-01-15 | 54.45 | 50.32 | -4.68 | -8.51% | 50.08 | 54.45 | 30256 | 15507.86 | 3.88% | 0.00 |
| 2026-01-14 | 49.00 | 55.00 | 5.56 | 11.25% | 48.00 | 58.78 | 48713 | 25820.43 | 6.25% | 0.00 |
| 2026-01-13 | 47.40 | 49.44 | 2.14 | 4.52% | 47.40 | 51.48 | 31636 | 15715.02 | 4.06% | 0.00 |
| 2026-01-12 | 46.67 | 47.30 | 0.43 | 0.92% | 45.59 | 47.38 | 16035 | 7461.82 | 2.06% | 0.00 |
| 2026-01-09 | 44.51 | 46.87 | 1.97 | 4.39% | 44.11 | 47.01 | 24473 | 11180.08 | 3.14% | 4.00 |
| 2026-01-08 | 44.46 | 44.90 | 0.10 | 0.22% | 44.10 | 45.39 | 10619 | 4763.88 | 1.36% | 0.00 |
| 2026-01-07 | 43.45 | 44.80 | 1.15 | 2.63% | 43.45 | 45.41 | 17394 | 7760.56 | 2.23% | 0.00 |
| 2026-01-06 | 44.05 | 43.65 | -0.29 | -0.66% | 43.20 | 44.29 | 8167 | 3555.31 | 1.05% | 0.00 |
| 2026-01-05 | 41.22 | 43.94 | 2.93 | 7.14% | 41.22 | 44.49 | 15707 | 6825.27 | 2.01% | 0.00 |
| 2025-12-31 | 41.16 | 41.01 | -0.32 | -0.77% | 40.83 | 41.59 | 3205 | 1317.24 | 0.41% | 0.00 |
| 2025-12-30 | 41.65 | 41.33 | -0.12 | -0.29% | 41.05 | 41.84 | 3720 | 1538.94 | 0.48% | 0.00 |
| 2025-12-29 | 41.62 | 41.45 | 0.20 | 0.48% | 40.90 | 41.74 | 4438 | 1833.75 | 0.57% | 0.00 |
| 2025-12-26 | 42.14 | 41.25 | -0.98 | -2.32% | 41.25 | 42.39 | 5405 | 2247.52 | 0.69% | 0.00 |
| 2025-12-25 | 42.20 | 42.23 | 0.23 | 0.55% | 41.21 | 42.32 | 4758 | 1984.55 | 0.61% | 0.00 |
| 2025-12-24 | 41.19 | 42.00 | 0.36 | 0.86% | 41.19 | 42.49 | 4835 | 2025.20 | 0.62% | 0.00 |
| 2025-12-23 | 41.50 | 41.64 | 0.14 | 0.34% | 41.10 | 41.78 | 3753 | 1558.39 | 0.48% | 0.00 |
| 2025-12-22 | 41.48 | 41.50 | -0.24 | -0.57% | 41.31 | 42.19 | 5083 | 2120.24 | 0.65% | 0.00 |
| 2025-12-19 | 41.70 | 41.74 | 0.24 | 0.58% | 41.11 | 42.15 | 7322 | 3049.42 | 0.94% | 0.00 |
| 2025-12-18 | 40.12 | 41.50 | 1.33 | 3.31% | 40.00 | 42.16 | 9085 | 3769.54 | 1.17% | 0.00 |
| 2025-12-17 | 39.71 | 40.17 | 0.46 | 1.16% | 39.46 | 40.90 | 5619 | 2250.55 | 0.72% | 0.00 |
| 2025-12-16 | 40.60 | 39.71 | -0.64 | -1.59% | 39.00 | 40.77 | 6972 | 2752.81 | 0.89% | 0.00 |
| 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 |
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。
