| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 41.30 | 41.75 | 0.75 | 1.83% | 40.83 | 42.68 | 23519 | 9811.72 | 6.11% | 0.00 |
| 2025-12-19 | 41.02 | 41.00 | -0.01 | -0.02% | 40.32 | 41.71 | 24661 | 10074.84 | 6.40% | 0.00 |
| 2025-12-18 | 41.78 | 41.01 | -0.95 | -2.26% | 40.87 | 42.82 | 28228 | 11788.05 | 7.33% | 0.00 |
| 2025-12-17 | 43.02 | 41.96 | -1.83 | -4.18% | 41.87 | 43.86 | 24456 | 10410.70 | 6.35% | 0.00 |
| 2025-12-16 | 45.01 | 43.79 | 0.49 | 1.13% | 42.50 | 45.71 | 33822 | 14809.38 | 8.78% | 0.00 |
| 2025-12-15 | 41.68 | 43.30 | 2.02 | 4.89% | 40.58 | 44.10 | 35165 | 15049.16 | 9.13% | 0.00 |
| 2025-12-12 | 39.72 | 41.28 | 1.56 | 3.93% | 39.00 | 42.13 | 24832 | 10169.82 | 6.45% | 0.00 |
| 2025-12-11 | 41.20 | 39.72 | -1.28 | -3.12% | 39.68 | 41.20 | 11626 | 4685.22 | 3.02% | 0.00 |
| 2025-12-10 | 41.47 | 41.00 | -0.50 | -1.20% | 40.72 | 41.79 | 12594 | 5184.61 | 3.27% | 0.00 |
| 2025-12-09 | 41.25 | 41.50 | 0.00 | 0.00% | 41.05 | 42.10 | 18669 | 7744.42 | 4.85% | 0.00 |
| 2025-12-08 | 39.95 | 41.50 | 1.81 | 4.56% | 39.49 | 41.50 | 31678 | 12971.73 | 8.22% | 0.00 |
| 2025-12-05 | 38.22 | 39.69 | 1.31 | 3.41% | 37.83 | 39.69 | 12088 | 4682.70 | 3.14% | 0.00 |
| 2025-12-04 | 38.33 | 38.38 | -0.25 | -0.65% | 38.00 | 38.78 | 9730 | 3734.22 | 2.53% | 0.00 |
| 2025-12-03 | 39.41 | 38.63 | -0.90 | -2.28% | 38.25 | 39.44 | 8358 | 3234.48 | 2.17% | 0.00 |
| 2025-12-02 | 40.01 | 39.53 | -0.85 | -2.11% | 38.83 | 40.17 | 10757 | 4234.76 | 2.79% | 0.00 |
| 2025-12-01 | 39.63 | 40.38 | 0.52 | 1.30% | 39.63 | 41.50 | 20229 | 8167.26 | 5.25% | 0.00 |
| 2025-11-28 | 39.27 | 39.86 | 0.59 | 1.50% | 39.00 | 39.86 | 9758 | 3839.05 | 2.53% | 0.00 |
| 2025-11-27 | 38.41 | 39.27 | 0.87 | 2.27% | 38.34 | 39.27 | 9739 | 3798.50 | 2.53% | 0.00 |
| 2025-11-26 | 38.76 | 38.40 | -0.57 | -1.46% | 38.10 | 39.15 | 7763 | 2993.24 | 2.02% | 0.00 |
| 2025-11-25 | 38.00 | 38.97 | 1.11 | 2.93% | 37.80 | 39.59 | 10958 | 4256.68 | 2.84% | 10.00 |
| 2025-11-24 | 37.25 | 37.86 | 0.84 | 2.27% | 36.51 | 38.12 | 14370 | 5374.23 | 3.73% | 0.00 |
| 2025-11-21 | 38.70 | 37.02 | -2.05 | -5.25% | 36.70 | 39.20 | 12921 | 4844.58 | 3.35% | 0.00 |
| 2025-11-20 | 39.13 | 39.07 | -0.06 | -0.15% | 38.66 | 39.74 | 9537 | 3743.01 | 2.48% | 0.00 |
| 2025-11-19 | 40.00 | 39.13 | -0.87 | -2.18% | 38.60 | 40.50 | 8706 | 3418.85 | 2.26% | 0.00 |
| 2025-11-18 | 40.49 | 40.00 | -0.52 | -1.28% | 39.80 | 40.49 | 6959 | 2788.78 | 1.81% | 0.00 |
| 2025-11-17 | 40.24 | 40.52 | 0.24 | 0.60% | 40.00 | 41.26 | 15366 | 6221.56 | 3.99% | 0.00 |
| 2025-11-14 | 39.75 | 40.28 | 0.13 | 0.32% | 39.71 | 41.03 | 15994 | 6441.34 | 4.15% | 0.00 |
| 2025-11-13 | 39.10 | 40.15 | 1.05 | 2.69% | 39.10 | 40.24 | 16729 | 6652.63 | 4.34% | 0.00 |
| 2025-11-12 | 39.20 | 39.10 | -0.31 | -0.79% | 38.42 | 39.44 | 10618 | 4149.30 | 2.76% | 0.00 |
| 2025-11-11 | 39.50 | 39.41 | -0.02 | -0.05% | 38.60 | 39.78 | 11871 | 4640.97 | 3.08% | 0.00 |
| 2025-11-10 | 40.20 | 39.43 | -1.05 | -2.59% | 39.27 | 40.80 | 14907 | 5927.60 | 3.87% | 0.00 |
| 2025-11-07 | 38.99 | 40.48 | 1.17 | 2.98% | 38.70 | 40.59 | 20076 | 8011.03 | 5.21% | 0.00 |
| 2025-11-06 | 39.10 | 39.31 | 0.23 | 0.59% | 38.69 | 39.43 | 14347 | 5607.09 | 3.72% | 0.00 |
| 2025-11-05 | 38.62 | 39.08 | 0.01 | 0.03% | 37.88 | 39.18 | 17502 | 6781.26 | 4.54% | 0.00 |
| 2025-11-04 | 40.50 | 39.07 | -1.79 | -4.38% | 38.70 | 40.59 | 21620 | 8509.53 | 5.61% | 0.00 |
| 2025-11-03 | 41.10 | 40.86 | -0.24 | -0.58% | 39.77 | 41.10 | 13115 | 5284.64 | 3.40% | 0.00 |
| 2025-10-31 | 40.81 | 41.10 | 0.13 | 0.32% | 40.41 | 41.29 | 11161 | 4570.44 | 2.90% | 0.00 |
| 2025-10-30 | 42.57 | 40.97 | -2.00 | -4.65% | 40.80 | 42.60 | 17991 | 7465.01 | 4.67% | 0.00 |
| 2025-10-29 | 43.60 | 42.97 | -1.03 | -2.34% | 42.62 | 44.28 | 14626 | 6318.73 | 3.80% | 0.00 |
| 2025-10-28 | 43.46 | 44.00 | 1.32 | 3.09% | 42.43 | 44.50 | 22212 | 9672.68 | 5.77% | 0.00 |
| 2025-10-27 | 42.30 | 42.68 | 0.48 | 1.14% | 40.96 | 43.18 | 25634 | 10785.48 | 6.65% | 0.00 |
| 2025-10-24 | 41.40 | 42.20 | 0.54 | 1.30% | 41.36 | 42.60 | 13425 | 5652.56 | 3.48% | 0.00 |
| 2025-10-23 | 42.39 | 41.66 | -0.34 | -0.81% | 40.50 | 42.39 | 15420 | 6334.98 | 4.00% | 0.00 |
| 2025-10-22 | 42.41 | 42.00 | -0.68 | -1.59% | 41.66 | 42.74 | 13717 | 5777.56 | 3.56% | 0.00 |
| 2025-10-21 | 44.90 | 42.68 | -2.37 | -5.26% | 42.18 | 44.99 | 34559 | 14836.92 | 8.97% | 0.00 |
| 2025-10-20 | 44.40 | 45.05 | 0.70 | 1.58% | 43.80 | 45.42 | 12733 | 5653.83 | 3.31% | 0.00 |
| 2025-10-17 | 44.80 | 44.35 | -0.66 | -1.47% | 43.70 | 45.02 | 10100 | 4460.17 | 2.62% | 0.00 |
| 2025-10-16 | 45.48 | 45.01 | -0.62 | -1.36% | 44.61 | 45.87 | 11588 | 5202.51 | 3.01% | 2.00 |
| 2025-10-15 | 45.08 | 45.63 | 0.29 | 0.64% | 44.58 | 45.63 | 8767 | 3968.57 | 2.28% | 0.00 |
| 2025-10-14 | 45.24 | 45.34 | 0.01 | 0.02% | 44.58 | 45.88 | 17897 | 8115.69 | 4.65% | 0.00 |
| 2025-10-13 | 45.08 | 45.33 | -1.15 | -2.47% | 44.00 | 46.64 | 15676 | 7077.03 | 4.07% | 0.00 |
| 2025-10-10 | 46.88 | 46.48 | -0.56 | -1.19% | 45.83 | 47.04 | 14244 | 6585.87 | 3.70% | 0.00 |
| 2025-10-09 | 49.00 | 47.04 | -1.47 | -3.03% | 46.85 | 49.00 | 22183 | 10586.74 | 5.76% | 0.00 |
| 2025-09-30 | 48.51 | 48.51 | 0.01 | 0.02% | 47.60 | 48.57 | 12079 | 5814.81 | 3.14% | 0.00 |
| 2025-09-29 | 48.87 | 48.50 | -0.50 | -1.02% | 47.60 | 48.87 | 15394 | 7410.30 | 4.00% | 38.35 |
| 2025-09-26 | 46.06 | 49.00 | 3.02 | 6.57% | 44.91 | 49.69 | 47568 | 22509.00 | 12.35% | 2.00 |
| 2025-09-25 | 45.60 | 45.98 | 0.30 | 0.66% | 45.11 | 46.22 | 13507 | 6183.91 | 3.51% | 0.00 |
| 2025-09-24 | 45.31 | 45.68 | 0.02 | 0.04% | 44.50 | 45.68 | 14637 | 6599.41 | 3.80% | 0.00 |
| 2025-09-23 | 44.71 | 45.66 | 0.63 | 1.40% | 44.01 | 46.40 | 18016 | 8145.98 | 4.68% | 0.00 |
| 2025-09-22 | 45.81 | 45.03 | -1.27 | -2.74% | 44.66 | 46.25 | 15197 | 6843.92 | 3.95% | 0.00 |
| 2025-09-19 | 47.17 | 46.30 | -1.15 | -2.42% | 45.31 | 47.80 | 19244 | 8853.39 | 5.00% | 0.00 |
| 2025-09-18 | 46.86 | 47.45 | 0.36 | 0.76% | 46.51 | 49.32 | 35674 | 17113.12 | 9.26% | 0.00 |
| 2025-09-17 | 46.79 | 47.09 | 0.16 | 0.34% | 46.36 | 47.43 | 10677 | 5004.68 | 2.77% | 0.00 |
| 2025-09-16 | 46.81 | 46.93 | -0.06 | -0.13% | 45.90 | 47.08 | 13894 | 6456.60 | 3.61% | 0.00 |
| 2025-09-15 | 48.20 | 46.99 | -1.11 | -2.31% | 46.00 | 48.20 | 23087 | 10771.60 | 5.99% | 0.00 |
| 2025-09-12 | 48.00 | 48.10 | -0.35 | -0.72% | 47.36 | 48.46 | 19897 | 9497.01 | 5.17% | 0.00 |
| 2025-09-11 | 46.50 | 48.45 | 1.61 | 3.44% | 45.88 | 48.68 | 25528 | 12117.02 | 6.63% | 0.00 |
| 2025-09-10 | 46.70 | 46.84 | -0.16 | -0.34% | 46.01 | 47.29 | 14353 | 6685.08 | 3.73% | 0.00 |
| 2025-09-09 | 47.53 | 47.00 | -0.99 | -2.06% | 46.30 | 47.99 | 17831 | 8385.32 | 4.63% | 0.00 |
| 2025-09-08 | 48.90 | 47.99 | -1.46 | -2.95% | 46.55 | 49.00 | 37171 | 17760.52 | 9.65% | 0.00 |
| 2025-09-05 | 45.18 | 49.45 | 4.31 | 9.55% | 45.17 | 49.50 | 33483 | 16114.42 | 8.69% | 0.00 |
| 2025-09-04 | 47.00 | 45.14 | -2.26 | -4.77% | 44.23 | 47.89 | 20150 | 9263.47 | 5.23% | 0.00 |
| 2025-09-03 | 48.60 | 47.40 | -1.62 | -3.30% | 46.90 | 49.47 | 21163 | 10099.57 | 5.49% | 0.00 |
| 2025-09-02 | 50.76 | 49.02 | -1.78 | -3.50% | 46.90 | 50.80 | 33170 | 16117.79 | 8.61% | 0.00 |
| 2025-09-01 | 51.07 | 50.80 | -1.23 | -2.36% | 48.95 | 51.60 | 40052 | 20105.51 | 10.40% | 2.00 |
| 2025-08-29 | 48.18 | 52.03 | 3.38 | 6.95% | 47.76 | 52.66 | 40024 | 20136.98 | 10.39% | 0.00 |
| 2025-08-28 | 49.00 | 48.65 | 0.17 | 0.35% | 47.00 | 49.45 | 31521 | 15122.23 | 8.18% | 0.00 |
| 2025-08-27 | 46.03 | 48.48 | 2.68 | 5.85% | 45.45 | 49.47 | 44974 | 21607.95 | 11.68% | 0.00 |
| 2025-08-26 | 46.39 | 45.80 | -0.59 | -1.27% | 45.24 | 46.54 | 27123 | 12460.29 | 7.04% | 0.00 |
| 2025-08-25 | 44.98 | 46.39 | 1.95 | 4.39% | 44.60 | 46.39 | 36634 | 16700.21 | 9.51% | 0.00 |
司南导航(688592)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。
