| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 77.00 | 81.03 | 2.90 | 3.71% | 75.10 | 82.70 | 69918 | 55879.29 | 2.98% | 0.00 |
| 2026-02-05 | 76.65 | 78.13 | 0.30 | 0.39% | 76.65 | 81.00 | 43497 | 34144.60 | 1.85% | 0.00 |
| 2026-02-04 | 79.48 | 77.83 | -2.62 | -3.26% | 76.39 | 80.00 | 38020 | 29437.67 | 1.62% | 0.00 |
| 2026-02-03 | 79.52 | 80.45 | 2.23 | 2.85% | 76.82 | 81.20 | 37082 | 29505.21 | 1.58% | 0.00 |
| 2026-02-02 | 80.64 | 78.22 | -2.58 | -3.19% | 78.00 | 82.49 | 38069 | 30194.08 | 1.62% | 0.00 |
| 2026-01-30 | 79.02 | 80.80 | 1.20 | 1.51% | 75.83 | 83.28 | 69535 | 55463.67 | 2.96% | 0.00 |
| 2026-01-29 | 85.81 | 79.60 | -7.40 | -8.51% | 78.68 | 87.88 | 77720 | 64223.12 | 3.31% | 0.00 |
| 2026-01-28 | 87.00 | 87.00 | -1.26 | -1.43% | 84.18 | 88.00 | 58915 | 50699.20 | 2.51% | 0.00 |
| 2026-01-27 | 82.53 | 88.26 | 4.91 | 5.89% | 81.40 | 88.26 | 63266 | 54168.24 | 2.69% | 0.00 |
| 2026-01-26 | 84.81 | 83.35 | -2.80 | -3.25% | 82.88 | 86.19 | 50443 | 42428.46 | 2.15% | 4.02 |
| 2026-01-23 | 89.69 | 86.15 | -5.11 | -5.60% | 84.65 | 90.64 | 83023 | 72089.47 | 3.54% | 8.78 |
| 2026-01-22 | 87.00 | 91.26 | 7.43 | 8.86% | 86.80 | 92.80 | 108137 | 96906.56 | 4.61% | 5.00 |
| 2026-01-21 | 74.70 | 83.83 | 7.62 | 10.00% | 74.65 | 84.68 | 85662 | 69421.25 | 3.65% | 0.00 |
| 2026-01-20 | 84.70 | 76.21 | -7.14 | -8.57% | 74.70 | 84.70 | 91021 | 70712.69 | 3.88% | 0.00 |
| 2026-01-19 | 80.58 | 83.35 | 3.35 | 4.19% | 77.66 | 85.68 | 63975 | 52872.03 | 2.73% | 4.59 |
| 2026-01-16 | 78.98 | 80.00 | 1.40 | 1.78% | 77.65 | 80.88 | 55470 | 43990.41 | 2.36% | 4.15 |
| 2026-01-15 | 74.87 | 78.60 | 5.31 | 7.25% | 74.87 | 78.61 | 98600 | 76242.60 | 4.20% | 3.00 |
| 2026-01-14 | 72.61 | 73.29 | 1.38 | 1.92% | 71.41 | 74.20 | 59439 | 43437.06 | 2.53% | 0.00 |
| 2026-01-13 | 75.00 | 71.91 | -3.00 | -4.00% | 71.73 | 75.55 | 57979 | 42431.32 | 2.47% | 0.00 |
| 2026-01-12 | 75.50 | 74.91 | -0.99 | -1.30% | 73.82 | 76.58 | 55543 | 41624.27 | 2.37% | 0.00 |
| 2026-01-09 | 77.00 | 75.90 | -0.17 | -0.22% | 73.55 | 77.36 | 51355 | 38914.59 | 2.19% | 0.00 |
| 2026-01-08 | 78.91 | 76.07 | -3.63 | -4.55% | 75.00 | 79.99 | 80382 | 61857.43 | 3.42% | 0.00 |
| 2026-01-07 | 78.89 | 79.70 | 0.90 | 1.14% | 77.23 | 81.90 | 70027 | 55675.58 | 2.98% | 0.00 |
| 2026-01-06 | 77.72 | 78.80 | -1.55 | -1.93% | 76.50 | 79.17 | 73411 | 57156.50 | 3.13% | 0.00 |
| 2026-01-05 | 80.91 | 80.35 | -0.51 | -0.63% | 77.50 | 81.69 | 80185 | 63642.09 | 3.42% | 0.00 |
| 2025-12-31 | 81.83 | 80.86 | -1.71 | -2.07% | 80.35 | 83.40 | 55128 | 44946.00 | 2.35% | 0.00 |
| 2025-12-30 | 83.92 | 82.57 | -1.10 | -1.31% | 81.00 | 84.00 | 88622 | 72940.16 | 3.77% | 0.00 |
| 2025-12-29 | 84.95 | 83.67 | 2.28 | 2.80% | 79.50 | 88.00 | 150474 | 125238.38 | 6.41% | 0.00 |
| 2025-12-26 | 71.00 | 81.39 | 9.74 | 13.59% | 71.00 | 84.88 | 133628 | 106947.69 | 5.69% | 0.00 |
| 2025-12-25 | 71.15 | 71.65 | 0.99 | 1.40% | 69.44 | 73.35 | 59675 | 42332.38 | 2.54% | 0.00 |
| 2025-12-24 | 67.29 | 70.66 | 3.53 | 5.26% | 67.04 | 71.98 | 72293 | 50618.79 | 3.08% | 0.00 |
| 2025-12-23 | 65.02 | 67.13 | 1.48 | 2.25% | 65.02 | 69.00 | 68983 | 46147.41 | 2.94% | 0.00 |
| 2025-12-22 | 60.37 | 65.65 | 5.88 | 9.84% | 60.10 | 66.50 | 78761 | 50248.38 | 3.35% | 0.00 |
| 2025-12-19 | 61.30 | 59.77 | -1.03 | -1.69% | 59.70 | 61.30 | 28985 | 17468.34 | 1.23% | 2.00 |
| 2025-12-18 | 62.67 | 60.80 | -2.87 | -4.51% | 60.73 | 63.59 | 36737 | 22633.43 | 1.56% | 0.00 |
| 2025-12-17 | 61.32 | 63.67 | 2.09 | 3.39% | 60.78 | 63.85 | 43846 | 27363.08 | 1.87% | 0.00 |
| 2025-12-16 | 62.51 | 61.58 | -0.92 | -1.47% | 60.62 | 63.48 | 29107 | 17931.97 | 1.24% | 2.00 |
| 2025-12-15 | 62.72 | 62.50 | -2.38 | -3.67% | 61.85 | 64.01 | 36074 | 22639.23 | 1.54% | 0.00 |
| 2025-12-12 | 63.61 | 64.88 | 1.21 | 1.90% | 61.80 | 65.00 | 52069 | 33179.74 | 2.22% | 0.00 |
| 2025-12-11 | 67.15 | 63.67 | -3.48 | -5.18% | 63.38 | 67.71 | 53398 | 34716.33 | 2.27% | 0.00 |
| 2025-12-10 | 69.55 | 67.15 | -3.35 | -4.75% | 65.68 | 70.24 | 50200 | 33625.18 | 2.14% | 0.00 |
| 2025-12-09 | 69.80 | 70.50 | 1.00 | 1.44% | 68.80 | 72.70 | 59355 | 42107.30 | 2.53% | 0.00 |
| 2025-12-08 | 65.60 | 69.50 | 3.97 | 6.06% | 64.42 | 70.99 | 57365 | 39712.19 | 2.44% | 0.00 |
| 2025-12-05 | 65.10 | 65.53 | 0.63 | 0.97% | 63.40 | 66.60 | 30703 | 19961.97 | 1.31% | 4.00 |
| 2025-12-04 | 64.82 | 64.90 | 0.03 | 0.05% | 63.48 | 65.30 | 22374 | 14404.79 | 0.95% | 0.00 |
| 2025-12-03 | 64.64 | 64.87 | 0.17 | 0.26% | 63.33 | 65.80 | 29227 | 18863.41 | 1.24% | 0.00 |
| 2025-12-02 | 64.07 | 64.70 | -0.52 | -0.80% | 63.73 | 68.20 | 49261 | 32455.10 | 2.10% | 0.00 |
| 2025-12-01 | 66.48 | 65.22 | -0.85 | -1.29% | 62.70 | 66.58 | 58637 | 37687.68 | 2.50% | 0.00 |
| 2025-11-28 | 65.13 | 66.07 | 0.63 | 0.96% | 64.50 | 66.96 | 31724 | 20900.24 | 1.35% | 0.00 |
| 2025-11-27 | 66.26 | 65.44 | 0.99 | 1.54% | 65.05 | 69.85 | 65914 | 44657.78 | 2.81% | 0.00 |
| 2025-11-26 | 62.97 | 64.45 | 1.47 | 2.33% | 62.00 | 66.45 | 43381 | 28059.07 | 1.85% | 0.00 |
| 2025-11-25 | 62.99 | 62.98 | 1.00 | 1.61% | 62.00 | 66.40 | 50354 | 32400.66 | 2.14% | 0.00 |
| 2025-11-24 | 64.10 | 61.98 | -1.20 | -1.90% | 59.92 | 64.67 | 41686 | 25770.25 | 1.78% | 0.00 |
| 2025-11-21 | 63.00 | 63.18 | -2.29 | -3.50% | 62.02 | 65.49 | 33756 | 21527.23 | 1.44% | 12.00 |
| 2025-11-20 | 67.70 | 65.47 | -0.97 | -1.46% | 64.08 | 69.23 | 44696 | 29364.08 | 1.90% | 0.00 |
| 2025-11-19 | 66.44 | 66.44 | 0.06 | 0.09% | 64.68 | 68.40 | 49267 | 32823.96 | 2.10% | 0.00 |
| 2025-11-18 | 63.00 | 66.38 | 2.58 | 4.04% | 62.12 | 67.40 | 51191 | 33599.82 | 2.18% | 0.00 |
| 2025-11-17 | 64.10 | 63.80 | 0.70 | 1.11% | 63.50 | 66.48 | 31020 | 20074.44 | 1.32% | 0.00 |
| 2025-11-14 | 64.01 | 63.10 | -2.67 | -4.06% | 61.88 | 65.00 | 36815 | 23358.96 | 1.57% | 0.00 |
| 2025-11-13 | 65.16 | 65.77 | 0.61 | 0.94% | 64.23 | 67.56 | 39481 | 26001.84 | 1.68% | 8.00 |
| 2025-11-12 | 65.00 | 65.16 | -0.89 | -1.35% | 64.20 | 66.86 | 32399 | 21146.39 | 1.38% | 0.00 |
| 2025-11-11 | 66.39 | 66.05 | -0.30 | -0.45% | 65.02 | 67.49 | 32983 | 21795.32 | 1.40% | 0.00 |
| 2025-11-10 | 68.68 | 66.35 | -3.22 | -4.63% | 64.20 | 69.56 | 69966 | 46207.72 | 2.98% | 0.00 |
| 2025-11-07 | 72.12 | 69.57 | -2.95 | -4.07% | 68.38 | 72.12 | 58882 | 40866.88 | 2.51% | 0.00 |
| 2025-11-06 | 72.50 | 72.52 | 1.85 | 2.62% | 72.00 | 75.89 | 82042 | 60301.98 | 3.49% | 0.00 |
| 2025-11-05 | 63.00 | 70.67 | 6.41 | 9.98% | 63.00 | 72.67 | 88142 | 59598.20 | 3.75% | 0.00 |
| 2025-11-04 | 65.00 | 64.26 | -0.73 | -1.12% | 63.56 | 66.36 | 32611 | 21134.82 | 1.39% | 0.00 |
| 2025-11-03 | 67.48 | 64.99 | -2.43 | -3.60% | 63.02 | 67.48 | 64954 | 41856.21 | 2.77% | 0.00 |
| 2025-10-31 | 72.26 | 67.42 | -4.94 | -6.83% | 67.12 | 73.14 | 65688 | 45334.77 | 2.80% | 0.00 |
| 2025-10-30 | 77.00 | 72.36 | -7.74 | -9.66% | 72.02 | 77.70 | 76983 | 57140.50 | 3.28% | 0.00 |
| 2025-10-29 | 76.17 | 80.10 | 5.67 | 7.62% | 75.00 | 80.16 | 80673 | 62110.77 | 3.44% | 2.00 |
| 2025-10-28 | 71.78 | 74.43 | 1.68 | 2.31% | 71.02 | 77.50 | 74438 | 55785.79 | 3.17% | 1.00 |
| 2025-10-27 | 71.81 | 72.75 | 1.37 | 1.92% | 70.90 | 74.88 | 70474 | 51030.36 | 3.00% | 3.99 |
| 2025-10-24 | 69.72 | 71.38 | 3.66 | 5.40% | 68.24 | 72.00 | 45369 | 31933.55 | 1.93% | 0.00 |
| 2025-10-23 | 69.75 | 67.72 | -2.50 | -3.56% | 66.80 | 70.10 | 28999 | 19702.53 | 1.24% | 1.00 |
| 2025-10-22 | 69.50 | 70.22 | 0.07 | 0.10% | 68.08 | 72.58 | 39842 | 28218.52 | 1.70% | 0.00 |
| 2025-10-21 | 66.08 | 70.15 | 4.30 | 6.53% | 65.23 | 71.49 | 58355 | 39954.95 | 2.49% | 0.00 |
| 2025-10-20 | 67.49 | 65.85 | -0.60 | -0.90% | 64.88 | 68.88 | 46654 | 31081.81 | 1.99% | 0.00 |
| 2025-10-17 | 75.48 | 66.45 | -10.04 | -13.13% | 63.70 | 76.10 | 109754 | 73992.05 | 4.67% | 5.00 |
| 2025-10-16 | 82.50 | 76.49 | -6.51 | -7.84% | 76.00 | 82.50 | 59800 | 46695.63 | 2.55% | 0.00 |
南亚新材(688519)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。
