| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-27 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 349891 | 1329.59 | 0.68% |
| 2023-12-26 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 98414 | 393.66 | 0.19% |
| 2023-12-25 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 18984 | 79.73 | 0.04% |
| 2023-12-22 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 43211 | 190.13 | 0.08% |
| 2023-12-21 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 26313 | 121.04 | 0.05% |
| 2023-12-20 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 28131 | 135.03 | 0.05% |
| 2023-12-19 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 20420 | 102.10 | 0.04% |
| 2023-12-18 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 37725 | 199.94 | 0.07% |
| 2023-12-15 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 23724 | 132.85 | 0.05% |
| 2023-12-14 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 105141 | 620.33 | 0.20% |
| 2023-12-13 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 83345 | 516.74 | 0.16% |
| 2023-12-12 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 215389 | 1400.03 | 0.42% |
| 2023-12-11 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.71 | 2985852 | 20360.28 | 5.77% |
| 2023-12-08 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 150359 | 1082.58 | 0.29% |
| 2023-12-07 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 161182 | 1224.98 | 0.31% |
| 2023-12-06 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 101607 | 812.86 | 0.20% |
| 2023-12-05 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 104726 | 879.70 | 0.20% |
| 2023-12-04 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 253630 | 2231.94 | 0.49% |
| 2023-12-01 | 0.92 | 0.93 | -0.04 | -4.12% | 0.92 | 1.00 | 2680885 | 25420.20 | 5.18% |
| 2023-11-30 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.99 | 1255000 | 12189.89 | 2.43% |
| 2023-11-29 | 1.04 | 1.02 | -0.05 | -4.67% | 1.02 | 1.07 | 2450674 | 25459.00 | 4.74% |
| 2023-11-28 | 1.00 | 1.07 | 0.04 | 3.88% | 0.99 | 1.08 | 3924200 | 41354.42 | 7.59% |
| 2023-11-27 | 0.98 | 1.03 | 0.05 | 5.10% | 0.93 | 1.03 | 2880912 | 28714.11 | 5.57% |
| 2023-11-24 | 0.93 | 0.98 | 0.05 | 5.38% | 0.90 | 0.98 | 3721480 | 35326.45 | 7.19% |
| 2023-11-23 | 0.85 | 0.93 | 0.04 | 4.49% | 0.85 | 0.93 | 3890896 | 34336.19 | 7.52% |
| 2023-11-22 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 2250704 | 20163.23 | 4.35% |
| 2023-11-21 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.98 | 4244590 | 40142.58 | 8.20% |
| 2023-11-20 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 127326 | 1260.53 | 0.25% |
| 2023-11-17 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 123433 | 1283.70 | 0.24% |
| 2023-11-16 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.11 | 863137 | 9422.14 | 1.67% |
| 2023-11-15 | 1.19 | 1.15 | -0.06 | -4.96% | 1.15 | 1.20 | 2029295 | 23642.61 | 3.92% |
| 2023-11-14 | 1.15 | 1.21 | 0.00 | 0.00% | 1.15 | 1.24 | 3178945 | 37140.16 | 6.14% |
| 2023-11-13 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.23 | 1131688 | 13719.52 | 2.19% |
| 2023-11-10 | 1.31 | 1.27 | -0.07 | -5.22% | 1.27 | 1.33 | 1855897 | 23691.46 | 3.59% |
| 2023-11-09 | 1.35 | 1.34 | -0.07 | -4.96% | 1.34 | 1.38 | 1748069 | 23533.32 | 3.38% |
| 2023-11-08 | 1.48 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 2560552 | 36550.07 | 4.95% |
| 2023-11-07 | 1.39 | 1.48 | 0.07 | 4.96% | 1.38 | 1.48 | 1978898 | 28406.85 | 3.83% |
| 2023-11-06 | 1.51 | 1.41 | -0.03 | -2.08% | 1.37 | 1.51 | 3138452 | 44863.05 | 6.07% |
| 2023-11-03 | 1.44 | 1.44 | 0.07 | 5.11% | 1.44 | 1.44 | 135363 | 1949.23 | 0.26% |
| 2023-11-02 | 1.30 | 1.37 | 0.07 | 5.38% | 1.30 | 1.37 | 2312518 | 31116.48 | 4.47% |
| 2023-11-01 | 1.29 | 1.30 | -0.06 | -4.41% | 1.29 | 1.42 | 3433199 | 45328.85 | 6.64% |
| 2023-10-31 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 115374 | 1569.09 | 0.22% |
| 2023-10-30 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.45 | 980038 | 14028.16 | 1.89% |
| 2023-10-27 | 1.59 | 1.51 | -0.08 | -5.03% | 1.51 | 1.60 | 1727854 | 26569.11 | 3.34% |
| 2023-10-26 | 1.52 | 1.59 | 0.03 | 1.92% | 1.48 | 1.63 | 2841824 | 43644.11 | 5.49% |
| 2023-10-25 | 1.57 | 1.56 | -0.08 | -4.88% | 1.56 | 1.64 | 2153244 | 33999.32 | 4.16% |
| 2023-10-24 | 1.64 | 1.64 | -0.09 | -5.20% | 1.64 | 1.72 | 2167767 | 35723.88 | 4.19% |
| 2023-10-23 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 118699 | 2053.49 | 0.23% |
| 2023-10-20 | 1.82 | 1.82 | -0.10 | -5.21% | 1.82 | 1.82 | 605878 | 11026.98 | 1.17% |
| 2023-10-19 | 1.92 | 1.92 | -0.10 | -4.95% | 1.92 | 1.92 | 54624 | 1048.78 | 0.11% |
| 2023-10-18 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 123796 | 2500.68 | 0.24% |
| 2023-10-17 | 2.25 | 2.13 | -0.11 | -4.91% | 2.13 | 2.25 | 1105894 | 23885.05 | 2.14% |
| 2023-10-16 | 2.16 | 2.24 | 0.11 | 5.16% | 2.16 | 2.24 | 1638001 | 36487.64 | 3.17% |
| 2023-10-13 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.20 | 1878029 | 40125.99 | 3.63% |
| 2023-10-12 | 2.25 | 2.24 | -0.12 | -5.08% | 2.24 | 2.33 | 602339 | 13563.08 | 1.16% |
| 2023-10-11 | 2.39 | 2.36 | -0.12 | -4.84% | 2.36 | 2.53 | 1679986 | 40263.04 | 3.25% |
| 2023-10-10 | 2.27 | 2.48 | 0.09 | 3.77% | 2.27 | 2.51 | 2436283 | 58280.13 | 4.71% |
| 2023-10-09 | 2.39 | 2.39 | -0.13 | -5.16% | 2.39 | 2.42 | 570283 | 13635.93 | 1.10% |
| 2023-09-28 | 2.53 | 2.52 | -0.13 | -4.91% | 2.52 | 2.56 | 968528 | 24474.34 | 1.87% |
| 2023-09-27 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.79 | 2707690 | 72230.32 | 5.23% |
| 2023-09-26 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 55404 | 1545.77 | 0.11% |
| 2023-09-25 | 2.94 | 2.94 | -0.15 | -4.85% | 2.94 | 2.94 | 217674 | 6399.62 | 0.42% |
| 2023-09-22 | 3.30 | 3.09 | -0.14 | -4.33% | 3.07 | 3.39 | 3156914 | 102652.64 | 6.10% |
| 2023-09-21 | 3.08 | 3.23 | 0.15 | 4.87% | 3.04 | 3.23 | 1401097 | 44401.16 | 2.71% |
| 2023-09-20 | 3.07 | 3.08 | 0.15 | 5.12% | 2.85 | 3.08 | 2458728 | 74494.40 | 4.75% |
| 2023-09-19 | 2.79 | 2.93 | 0.14 | 5.02% | 2.76 | 2.93 | 1073381 | 31006.26 | 2.07% |
| 2023-09-18 | 2.58 | 2.79 | 0.08 | 2.95% | 2.57 | 2.84 | 2227330 | 59214.89 | 4.31% |
| 2023-09-15 | 2.69 | 2.71 | 0.13 | 5.04% | 2.64 | 2.71 | 1052048 | 28389.41 | 2.03% |
| 2023-09-14 | 2.52 | 2.58 | 0.12 | 4.88% | 2.44 | 2.58 | 1582300 | 40279.91 | 3.06% |
| 2023-09-13 | 2.35 | 2.46 | 0.12 | 5.13% | 2.33 | 2.46 | 1790234 | 43388.20 | 3.46% |
| 2023-09-12 | 2.19 | 2.34 | 0.11 | 4.93% | 2.16 | 2.34 | 1992521 | 45320.86 | 3.85% |
| 2023-09-11 | 2.42 | 2.23 | -0.12 | -5.11% | 2.23 | 2.47 | 2058320 | 47029.10 | 3.98% |
| 2023-09-08 | 2.30 | 2.35 | 0.11 | 4.91% | 2.27 | 2.35 | 765007 | 17802.66 | 1.48% |
| 2023-09-07 | 2.15 | 2.24 | 0.11 | 5.16% | 2.10 | 2.24 | 1470328 | 32077.65 | 2.84% |
| 2023-09-06 | 2.07 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 1723377 | 36480.47 | 3.33% |
| 2023-09-05 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 210721 | 4277.64 | 0.41% |
| 2023-09-04 | 2.02 | 1.93 | -0.02 | -1.03% | 1.85 | 2.03 | 1723947 | 33434.13 | 3.33% |
| 2023-09-01 | 1.95 | 1.95 | 0.09 | 4.84% | 1.93 | 1.95 | 562905 | 10975.23 | 1.09% |
| 2023-08-31 | 1.83 | 1.86 | 0.09 | 5.08% | 1.77 | 1.86 | 1167851 | 21542.92 | 2.26% |
| 2023-08-30 | 1.72 | 1.77 | 0.08 | 4.73% | 1.68 | 1.77 | 920807 | 15990.91 | 1.77% |
*ST泛海(000046)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。
