| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 78.90 | 83.00 | 3.91 | 4.94% | 76.01 | 83.08 | 68403 | 54437.36 | 2.91% | 0.00 |
| 2025-10-14 | 82.36 | 79.09 | -2.61 | -3.19% | 78.76 | 88.60 | 72539 | 60307.65 | 3.09% | 0.00 |
| 2025-10-13 | 75.75 | 81.70 | 3.10 | 3.94% | 75.08 | 84.00 | 84308 | 68125.24 | 3.59% | 0.00 |
| 2025-10-10 | 78.00 | 78.60 | 0.00 | 0.00% | 77.05 | 82.82 | 57508 | 45971.49 | 2.45% | 0.00 |
| 2025-10-09 | 75.05 | 78.60 | 4.10 | 5.50% | 75.05 | 85.01 | 87517 | 70410.10 | 3.73% | 0.00 |
| 2025-09-30 | 73.80 | 74.50 | 2.30 | 3.19% | 71.10 | 75.70 | 56234 | 41275.04 | 2.40% | 0.00 |
| 2025-09-29 | 71.00 | 72.20 | 1.20 | 1.69% | 69.00 | 73.13 | 51953 | 36860.41 | 2.21% | 0.00 |
| 2025-09-26 | 74.30 | 71.00 | -3.77 | -5.04% | 70.95 | 75.50 | 46333 | 33495.00 | 1.97% | 0.00 |
| 2025-09-25 | 75.66 | 74.77 | -2.01 | -2.62% | 74.00 | 77.80 | 42277 | 31917.68 | 1.80% | 0.00 |
| 2025-09-24 | 75.58 | 76.78 | 0.27 | 0.35% | 73.11 | 76.99 | 54556 | 41248.80 | 2.32% | 0.00 |
| 2025-09-23 | 78.51 | 76.51 | -0.70 | -0.91% | 73.44 | 81.00 | 79304 | 61414.97 | 3.38% | 0.00 |
| 2025-09-22 | 77.34 | 77.21 | -0.79 | -1.01% | 74.00 | 78.50 | 60430 | 46513.20 | 2.57% | 0.00 |
| 2025-09-19 | 80.64 | 78.00 | -3.07 | -3.79% | 76.26 | 81.00 | 60279 | 47173.62 | 2.57% | 0.00 |
| 2025-09-18 | 73.05 | 81.07 | 7.61 | 10.36% | 72.28 | 88.00 | 115543 | 92631.14 | 4.92% | 0.00 |
| 2025-09-17 | 71.77 | 73.46 | 1.66 | 2.31% | 71.00 | 74.90 | 55317 | 40424.70 | 2.36% | 1.00 |
| 2025-09-16 | 70.79 | 71.80 | 0.32 | 0.45% | 70.40 | 74.30 | 57947 | 42032.86 | 2.47% | 0.00 |
| 2025-09-15 | 71.60 | 71.48 | -0.51 | -0.71% | 70.01 | 74.05 | 64884 | 46773.35 | 2.76% | 0.00 |
| 2025-09-12 | 70.66 | 71.99 | -0.89 | -1.22% | 70.00 | 72.70 | 69854 | 49962.57 | 2.98% | 0.00 |
| 2025-09-11 | 64.99 | 72.88 | 9.03 | 14.14% | 64.00 | 73.90 | 110973 | 78011.43 | 4.73% | 0.00 |
| 2025-09-10 | 61.91 | 63.85 | 2.14 | 3.47% | 61.61 | 65.00 | 71990 | 45633.57 | 3.07% | 0.00 |
| 2025-09-09 | 60.45 | 61.71 | 1.26 | 2.08% | 59.90 | 64.00 | 70254 | 43871.86 | 2.99% | 0.00 |
| 2025-09-08 | 65.98 | 60.45 | -3.54 | -5.53% | 59.66 | 65.98 | 90588 | 55236.38 | 3.86% | 0.00 |
| 2025-09-05 | 59.47 | 63.99 | 5.47 | 9.35% | 58.63 | 64.18 | 71334 | 43736.44 | 3.04% | 3.00 |
| 2025-09-04 | 65.79 | 58.52 | -7.28 | -11.06% | 57.73 | 67.53 | 97823 | 60140.75 | 4.17% | 6.00 |
| 2025-09-03 | 66.99 | 65.80 | -1.19 | -1.78% | 65.55 | 69.09 | 66379 | 44529.97 | 2.83% | 0.00 |
| 2025-09-02 | 72.67 | 66.99 | -7.52 | -10.09% | 66.30 | 75.64 | 86445 | 60099.69 | 3.68% | 23.05 |
| 2025-09-01 | 75.00 | 74.51 | 0.51 | 0.69% | 70.83 | 78.37 | 81849 | 61202.33 | 3.49% | 0.00 |
| 2025-08-29 | 72.50 | 74.00 | -0.50 | -0.67% | 69.06 | 75.35 | 99547 | 72392.16 | 4.24% | 0.00 |
| 2025-08-28 | 67.97 | 74.50 | 5.82 | 8.47% | 66.16 | 76.41 | 128971 | 90542.83 | 5.49% | 0.00 |
| 2025-08-27 | 73.00 | 68.68 | -4.65 | -6.34% | 68.00 | 73.34 | 130578 | 91643.82 | 5.56% | 5.00 |
| 2025-08-26 | 76.35 | 73.33 | -2.98 | -3.91% | 71.03 | 82.00 | 127782 | 96691.51 | 5.44% | 0.00 |
| 2025-08-25 | 72.75 | 76.31 | 0.56 | 0.74% | 71.50 | 79.54 | 134742 | 101105.88 | 5.74% | 101.96 |
| 2025-08-22 | 75.00 | 75.75 | 7.88 | 11.61% | 69.00 | 81.42 | 190653 | 142051.47 | 8.12% | 0.00 |
| 2025-08-21 | 65.61 | 67.87 | 1.88 | 2.85% | 62.28 | 70.40 | 117888 | 77961.77 | 5.02% | 0.00 |
| 2025-08-20 | 63.00 | 65.99 | -0.01 | -0.02% | 62.02 | 67.70 | 131797 | 85768.25 | 5.61% | 23.00 |
| 2025-08-19 | 64.99 | 66.00 | 0.83 | 1.27% | 59.88 | 69.17 | 192001 | 123430.77 | 8.18% | 0.00 |
| 2025-08-18 | 60.00 | 65.17 | 10.86 | 20.00% | 60.00 | 65.17 | 166398 | 106116.04 | 7.09% | 0.00 |
| 2025-08-15 | 44.81 | 54.31 | 9.05 | 20.00% | 44.80 | 54.31 | 160898 | 82090.88 | 6.85% | 29.00 |
| 2025-08-14 | 47.98 | 45.26 | -2.49 | -5.21% | 45.13 | 48.80 | 64076 | 29553.67 | 2.73% | 0.00 |
| 2025-08-13 | 44.66 | 47.75 | 3.35 | 7.55% | 44.01 | 48.36 | 95915 | 44183.36 | 4.09% | 0.00 |
| 2025-08-12 | 44.73 | 44.40 | -0.78 | -1.73% | 43.35 | 44.98 | 55535 | 24507.94 | 2.37% | 0.00 |
| 2025-08-11 | 45.00 | 45.18 | 0.14 | 0.31% | 44.84 | 45.90 | 38179 | 17283.07 | 1.63% | 5.00 |
| 2025-08-08 | 45.40 | 45.04 | -0.47 | -1.03% | 44.85 | 46.00 | 33562 | 15221.67 | 1.43% | 0.00 |
| 2025-08-07 | 47.26 | 45.51 | -2.00 | -4.21% | 45.11 | 48.08 | 62769 | 28913.32 | 2.75% | 0.00 |
| 2025-08-06 | 47.60 | 47.51 | -0.09 | -0.19% | 46.74 | 49.10 | 38896 | 18566.35 | 1.66% | 0.00 |
| 2025-08-05 | 49.40 | 47.60 | -1.45 | -2.96% | 46.55 | 49.79 | 39528 | 18843.12 | 1.70% | 0.00 |
| 2025-08-04 | 50.19 | 49.05 | -1.56 | -3.08% | 48.61 | 50.39 | 42979 | 21076.27 | 1.85% | 0.00 |
| 2025-08-01 | 47.50 | 50.61 | 3.11 | 6.55% | 46.05 | 51.20 | 81186 | 40429.69 | 3.49% | 0.00 |
| 2025-07-31 | 47.73 | 47.50 | 0.74 | 1.58% | 47.14 | 49.99 | 72491 | 35089.57 | 3.12% | 0.00 |
| 2025-07-30 | 50.25 | 46.76 | -1.10 | -2.30% | 45.63 | 50.50 | 64759 | 30606.89 | 2.79% | 0.00 |
| 2025-07-29 | 48.12 | 47.86 | -0.39 | -0.81% | 47.00 | 48.68 | 50863 | 24231.78 | 2.19% | 0.00 |
| 2025-07-28 | 42.95 | 48.25 | 6.10 | 14.47% | 42.70 | 49.88 | 113711 | 53134.57 | 4.90% | 0.00 |
| 2025-07-25 | 40.86 | 42.15 | 1.26 | 3.08% | 40.30 | 42.80 | 29375 | 12230.53 | 1.26% | 0.00 |
| 2025-07-24 | 40.94 | 40.89 | 0.25 | 0.62% | 40.54 | 42.21 | 33671 | 13898.54 | 1.45% | 0.00 |
| 2025-07-23 | 41.25 | 40.64 | -0.63 | -1.53% | 40.00 | 41.25 | 23275 | 9453.26 | 1.00% | 0.00 |
| 2025-07-22 | 40.93 | 41.27 | 0.47 | 1.15% | 40.45 | 42.95 | 49572 | 20625.11 | 2.13% | 0.00 |
| 2025-07-21 | 40.76 | 40.80 | -0.26 | -0.63% | 39.95 | 41.51 | 34806 | 14112.24 | 1.50% | 0.00 |
| 2025-07-18 | 42.94 | 41.06 | -1.88 | -4.38% | 40.70 | 43.46 | 37752 | 15738.92 | 1.63% | 0.00 |
| 2025-07-17 | 39.95 | 42.94 | 2.99 | 7.48% | 39.77 | 43.16 | 55581 | 23307.13 | 2.39% | 0.00 |
| 2025-07-16 | 41.32 | 39.95 | -1.19 | -2.89% | 39.67 | 41.89 | 45699 | 18485.24 | 1.97% | 0.00 |
| 2025-07-15 | 40.94 | 41.14 | 0.12 | 0.29% | 40.92 | 43.50 | 46978 | 19728.61 | 2.02% | 0.00 |
| 2025-07-14 | 40.69 | 41.02 | 0.03 | 0.07% | 39.80 | 41.17 | 26895 | 10974.86 | 1.16% | 0.00 |
| 2025-07-11 | 41.47 | 40.99 | -0.71 | -1.70% | 40.36 | 41.99 | 40195 | 16484.92 | 1.73% | 0.00 |
| 2025-07-10 | 43.86 | 41.70 | -2.33 | -5.29% | 41.05 | 44.50 | 54088 | 22720.02 | 2.33% | 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。
