| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 41.25 | 40.60 | -0.73 | -1.77% | 40.09 | 41.61 | 6548 | 2668.84 | 1.70% | 0.00 |
| 2026-03-25 | 40.49 | 41.33 | 1.12 | 2.79% | 40.00 | 41.79 | 10302 | 4233.86 | 2.67% | 0.00 |
| 2026-03-24 | 39.89 | 40.21 | 1.26 | 3.23% | 38.92 | 40.46 | 9996 | 3959.82 | 2.59% | 0.00 |
| 2026-03-23 | 41.02 | 38.95 | -3.37 | -7.96% | 38.56 | 41.31 | 24720 | 9871.61 | 6.42% | 0.00 |
| 2026-03-20 | 44.06 | 42.32 | -1.73 | -3.93% | 41.91 | 44.63 | 12753 | 5452.15 | 3.31% | 0.00 |
| 2026-03-19 | 45.00 | 44.05 | -1.42 | -3.12% | 43.70 | 45.08 | 7393 | 3275.05 | 1.92% | 0.00 |
| 2026-03-18 | 44.39 | 45.47 | 1.28 | 2.90% | 43.80 | 45.47 | 8329 | 3721.00 | 2.16% | 10.00 |
| 2026-03-17 | 46.47 | 44.19 | -2.06 | -4.45% | 44.10 | 46.97 | 7774 | 3499.90 | 2.02% | 15.00 |
| 2026-03-16 | 45.41 | 46.25 | 0.27 | 0.59% | 45.03 | 46.25 | 8762 | 4000.57 | 2.27% | 0.00 |
| 2026-03-13 | 46.00 | 45.98 | -0.02 | -0.04% | 45.12 | 46.60 | 7735 | 3544.40 | 2.01% | 0.00 |
| 2026-03-12 | 47.02 | 46.00 | -1.46 | -3.08% | 45.40 | 47.42 | 11032 | 5106.55 | 2.86% | 0.00 |
| 2026-03-11 | 48.30 | 47.46 | -0.84 | -1.74% | 47.43 | 49.72 | 15644 | 7600.24 | 4.06% | 3.00 |
| 2026-03-10 | 47.15 | 48.30 | 1.82 | 3.92% | 47.10 | 48.50 | 11490 | 5531.19 | 2.98% | 3.00 |
| 2026-03-09 | 46.80 | 46.48 | -0.34 | -0.73% | 45.25 | 46.80 | 10215 | 4696.44 | 2.65% | 0.00 |
| 2026-03-06 | 45.88 | 46.82 | 1.04 | 2.27% | 45.49 | 46.99 | 10717 | 4970.82 | 2.78% | 2.00 |
| 2026-03-05 | 45.50 | 45.78 | 0.77 | 1.71% | 45.36 | 46.20 | 10838 | 4960.82 | 2.81% | 2.00 |
| 2026-03-04 | 44.11 | 45.01 | 0.11 | 0.24% | 44.00 | 45.49 | 9712 | 4366.26 | 2.52% | 0.00 |
| 2026-03-03 | 49.47 | 44.90 | -4.61 | -9.31% | 44.80 | 49.47 | 26458 | 12343.67 | 6.87% | 13.00 |
| 2026-03-02 | 49.07 | 49.51 | 0.39 | 0.79% | 48.24 | 49.99 | 23752 | 11662.63 | 6.17% | 6.00 |
| 2026-02-27 | 48.14 | 49.12 | 0.74 | 1.53% | 48.08 | 49.18 | 16386 | 7979.39 | 4.25% | 0.00 |
| 2026-02-26 | 49.10 | 48.38 | -0.68 | -1.39% | 48.06 | 49.10 | 13227 | 6398.64 | 3.43% | 0.00 |
| 2026-02-25 | 49.20 | 49.06 | 0.07 | 0.14% | 48.50 | 49.29 | 13255 | 6478.27 | 3.44% | 3.00 |
| 2026-02-24 | 49.24 | 48.99 | -0.01 | -0.02% | 48.22 | 49.81 | 13875 | 6813.69 | 3.60% | 0.00 |
| 2026-02-13 | 48.18 | 49.00 | 0.83 | 1.72% | 48.08 | 49.27 | 13940 | 6810.54 | 3.62% | 0.00 |
| 2026-02-12 | 48.26 | 48.17 | -0.38 | -0.78% | 47.61 | 48.70 | 14737 | 7096.38 | 3.83% | 0.00 |
| 2026-02-11 | 48.80 | 48.55 | -0.21 | -0.43% | 48.00 | 49.99 | 15662 | 7659.41 | 4.07% | 3.00 |
| 2026-02-10 | 49.79 | 48.76 | -1.18 | -2.36% | 48.72 | 49.79 | 14888 | 7310.38 | 3.86% | 0.00 |
| 2026-02-09 | 49.12 | 49.94 | 0.95 | 1.94% | 48.56 | 50.36 | 24561 | 12129.41 | 6.38% | 0.00 |
| 2026-02-06 | 49.03 | 48.99 | -1.01 | -2.02% | 48.76 | 50.95 | 18270 | 9034.25 | 4.74% | 8.00 |
| 2026-02-05 | 48.91 | 50.00 | 0.60 | 1.21% | 48.42 | 51.33 | 31522 | 15769.96 | 8.18% | 0.00 |
| 2026-02-04 | 49.01 | 49.40 | -0.03 | -0.06% | 48.28 | 49.90 | 23467 | 11484.14 | 6.09% | 0.00 |
| 2026-02-03 | 46.50 | 49.43 | 2.77 | 5.94% | 46.31 | 49.56 | 37513 | 18122.17 | 9.74% | 0.00 |
| 2026-02-02 | 46.60 | 46.66 | 0.06 | 0.13% | 46.01 | 47.99 | 16555 | 7748.79 | 4.30% | 0.00 |
| 2026-01-30 | 46.17 | 46.60 | -0.30 | -0.64% | 45.50 | 46.90 | 12337 | 5698.69 | 3.20% | 12.00 |
| 2026-01-29 | 47.88 | 46.90 | -1.20 | -2.49% | 45.96 | 48.55 | 23922 | 11335.85 | 6.21% | 0.00 |
| 2026-01-28 | 47.88 | 48.10 | 2.40 | 5.25% | 46.14 | 48.20 | 28546 | 13520.59 | 7.41% | 0.00 |
| 2026-01-27 | 45.87 | 45.70 | 0.12 | 0.26% | 44.24 | 46.12 | 14891 | 6769.04 | 3.87% | 0.00 |
| 2026-01-26 | 48.36 | 45.58 | -3.24 | -6.64% | 44.51 | 48.67 | 29390 | 13518.57 | 7.63% | 0.00 |
| 2026-01-23 | 47.05 | 48.82 | 1.79 | 3.81% | 46.55 | 48.82 | 26785 | 12877.61 | 6.95% | 0.00 |
| 2026-01-22 | 46.40 | 47.03 | 0.88 | 1.91% | 45.88 | 47.49 | 20296 | 9489.77 | 5.27% | 0.00 |
| 2026-01-21 | 45.96 | 46.15 | 0.00 | 0.00% | 45.73 | 46.65 | 15632 | 7208.40 | 4.06% | 0.00 |
| 2026-01-20 | 48.26 | 46.15 | -2.28 | -4.71% | 45.54 | 48.99 | 26586 | 12436.75 | 6.90% | 0.00 |
| 2026-01-19 | 48.50 | 48.43 | -0.35 | -0.72% | 47.39 | 49.20 | 18713 | 9018.65 | 4.86% | 0.00 |
| 2026-01-16 | 50.90 | 48.78 | -1.72 | -3.41% | 48.21 | 50.90 | 30553 | 15081.92 | 7.93% | 4.00 |
| 2026-01-15 | 52.00 | 50.50 | -3.28 | -6.10% | 48.80 | 52.78 | 41758 | 21058.34 | 10.84% | 5.00 |
| 2026-01-14 | 47.31 | 53.78 | 5.47 | 11.32% | 46.70 | 57.85 | 85646 | 44403.68 | 22.23% | 43.37 |
| 2026-01-13 | 52.77 | 48.31 | -4.99 | -9.36% | 46.81 | 52.77 | 60773 | 29489.88 | 15.78% | 0.05 |
| 2026-01-12 | 48.60 | 53.30 | 5.04 | 10.44% | 48.50 | 53.33 | 90036 | 46202.72 | 23.37% | 30.00 |
| 2026-01-09 | 49.00 | 48.26 | 0.27 | 0.56% | 46.50 | 51.20 | 79863 | 38985.85 | 20.73% | 0.00 |
| 2026-01-08 | 44.77 | 47.99 | 3.21 | 7.17% | 44.00 | 48.46 | 62754 | 28936.78 | 16.29% | 4.51 |
| 2026-01-07 | 43.00 | 44.78 | 1.38 | 3.18% | 42.28 | 45.25 | 49268 | 21595.01 | 12.79% | 20.00 |
| 2026-01-06 | 41.81 | 43.40 | 1.37 | 3.26% | 41.26 | 44.38 | 46155 | 19843.01 | 11.98% | 0.00 |
| 2026-01-05 | 41.51 | 42.03 | 0.93 | 2.26% | 41.10 | 42.50 | 24567 | 10285.83 | 6.38% | 0.00 |
| 2025-12-31 | 40.75 | 41.10 | 0.16 | 0.39% | 40.37 | 41.78 | 19939 | 8187.83 | 5.18% | 0.00 |
| 2025-12-30 | 41.32 | 40.94 | -0.68 | -1.63% | 40.68 | 42.27 | 20606 | 8497.50 | 5.35% | 0.00 |
| 2025-12-29 | 42.13 | 41.62 | -0.85 | -2.00% | 41.14 | 42.30 | 18035 | 7514.28 | 4.68% | 0.00 |
| 2025-12-26 | 42.24 | 42.47 | 0.03 | 0.07% | 41.80 | 42.89 | 23848 | 10084.94 | 6.19% | 0.00 |
| 2025-12-25 | 41.11 | 42.44 | 1.36 | 3.31% | 41.08 | 42.82 | 24944 | 10498.49 | 6.48% | 0.00 |
| 2025-12-24 | 40.49 | 41.08 | 0.83 | 2.06% | 39.73 | 41.25 | 12302 | 5010.54 | 3.19% | 0.00 |
| 2025-12-23 | 41.28 | 40.25 | -1.50 | -3.59% | 40.03 | 41.41 | 17005 | 6878.08 | 4.41% | 0.00 |
| 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 |
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。
