| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-27 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 232761 | 1187.08 | 2.89% |
| 2023-04-26 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 23295 | 125.79 | 0.29% |
| 2023-04-25 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 12199 | 69.53 | 0.15% |
| 2023-04-24 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 8227 | 49.36 | 0.10% |
| 2023-04-21 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 12203 | 76.88 | 0.15% |
| 2023-04-20 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 23209 | 153.18 | 0.29% |
| 2023-04-19 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 70732 | 488.05 | 0.88% |
| 2023-04-18 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.75 | 139018 | 1017.62 | 1.72% |
| 2023-04-17 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.80 | 368150 | 2846.62 | 4.57% |
| 2023-04-14 | 0.84 | 0.81 | -0.04 | -4.71% | 0.81 | 0.88 | 407626 | 3412.02 | 5.06% |
| 2023-04-13 | 0.80 | 0.85 | 0.03 | 3.66% | 0.79 | 0.85 | 328218 | 2696.15 | 4.07% |
| 2023-04-12 | 0.79 | 0.82 | 0.02 | 2.50% | 0.78 | 0.83 | 289044 | 2333.07 | 3.59% |
| 2023-04-11 | 0.82 | 0.80 | -0.04 | -4.76% | 0.80 | 0.83 | 390522 | 3142.80 | 4.85% |
| 2023-04-10 | 0.86 | 0.84 | -0.04 | -4.55% | 0.84 | 0.88 | 314797 | 2668.59 | 3.91% |
| 2023-04-07 | 0.87 | 0.88 | 0.00 | 0.00% | 0.85 | 0.91 | 285796 | 2503.83 | 3.55% |
| 2023-04-06 | 0.90 | 0.88 | -0.04 | -4.35% | 0.87 | 0.91 | 275358 | 2434.92 | 3.42% |
| 2023-04-04 | 0.90 | 0.92 | 0.02 | 2.22% | 0.89 | 0.93 | 236666 | 2168.66 | 2.94% |
| 2023-04-03 | 0.92 | 0.90 | -0.05 | -5.26% | 0.90 | 0.95 | 376874 | 3422.97 | 4.68% |
| 2023-03-31 | 0.97 | 0.95 | -0.04 | -4.04% | 0.94 | 0.98 | 313845 | 2992.78 | 3.89% |
| 2023-03-30 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 1.01 | 400629 | 3981.89 | 4.97% |
| 2023-03-29 | 1.04 | 1.04 | 0.05 | 5.05% | 1.00 | 1.04 | 533972 | 5527.76 | 6.63% |
| 2023-03-28 | 1.03 | 0.99 | -0.05 | -4.81% | 0.99 | 1.04 | 459125 | 4581.60 | 5.70% |
| 2023-03-27 | 1.04 | 1.04 | 0.00 | 0.00% | 1.02 | 1.05 | 212220 | 2193.77 | 2.63% |
| 2023-03-24 | 1.06 | 1.04 | -0.02 | -1.89% | 1.04 | 1.07 | 191400 | 2012.06 | 2.37% |
| 2023-03-23 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.08 | 230844 | 2444.96 | 2.86% |
| 2023-03-22 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 186985 | 1942.28 | 2.32% |
| 2023-03-21 | 1.03 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 211910 | 2199.86 | 2.63% |
| 2023-03-20 | 1.05 | 1.03 | -0.03 | -2.83% | 1.02 | 1.06 | 310890 | 3217.38 | 3.86% |
| 2023-03-17 | 1.05 | 1.06 | 0.01 | 0.95% | 1.04 | 1.08 | 277566 | 2937.54 | 3.44% |
| 2023-03-16 | 1.08 | 1.05 | -0.03 | -2.78% | 1.05 | 1.09 | 296123 | 3137.66 | 3.67% |
| 2023-03-15 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.11 | 340336 | 3699.24 | 4.22% |
| 2023-03-14 | 1.11 | 1.09 | -0.02 | -1.80% | 1.06 | 1.12 | 436123 | 4714.20 | 5.41% |
| 2023-03-13 | 1.12 | 1.11 | -0.06 | -5.13% | 1.11 | 1.14 | 569204 | 6361.84 | 7.06% |
| 2023-03-10 | 1.19 | 1.17 | -0.06 | -4.88% | 1.17 | 1.20 | 680516 | 7982.77 | 8.44% |
| 2023-03-09 | 1.28 | 1.23 | 0.01 | 0.82% | 1.19 | 1.28 | 1231414 | 15483.27 | 15.28% |
| 2023-03-08 | 1.19 | 1.22 | 0.06 | 5.17% | 1.18 | 1.22 | 284780 | 3419.71 | 3.53% |
| 2023-03-07 | 1.09 | 1.16 | 0.06 | 5.45% | 1.08 | 1.16 | 685303 | 7880.62 | 8.50% |
| 2023-03-06 | 1.08 | 1.10 | 0.01 | 0.92% | 1.07 | 1.12 | 266317 | 2918.15 | 3.30% |
| 2023-03-03 | 1.07 | 1.09 | 0.02 | 1.87% | 1.06 | 1.11 | 283818 | 3072.35 | 3.52% |
| 2023-03-02 | 1.07 | 1.07 | -0.02 | -1.83% | 1.05 | 1.08 | 212899 | 2267.48 | 2.64% |
| 2023-03-01 | 1.06 | 1.09 | 0.03 | 2.83% | 1.05 | 1.10 | 236213 | 2562.90 | 2.93% |
| 2023-02-28 | 1.05 | 1.06 | -0.01 | -0.93% | 1.04 | 1.08 | 272580 | 2887.26 | 3.38% |
| 2023-02-27 | 1.10 | 1.07 | -0.04 | -3.60% | 1.06 | 1.11 | 325567 | 3521.65 | 4.04% |
| 2023-02-24 | 1.06 | 1.11 | 0.05 | 4.72% | 1.05 | 1.11 | 296485 | 3254.73 | 3.68% |
| 2023-02-23 | 1.07 | 1.06 | -0.02 | -1.85% | 1.04 | 1.08 | 197646 | 2091.29 | 2.45% |
| 2023-02-22 | 1.06 | 1.08 | 0.02 | 1.89% | 1.04 | 1.09 | 222503 | 2390.43 | 2.76% |
| 2023-02-21 | 1.04 | 1.06 | 0.00 | 0.00% | 1.04 | 1.07 | 179614 | 1887.55 | 2.23% |
| 2023-02-20 | 1.10 | 1.06 | -0.06 | -5.36% | 1.06 | 1.10 | 341604 | 3635.31 | 4.24% |
| 2023-02-17 | 1.16 | 1.12 | -0.01 | -0.88% | 1.11 | 1.18 | 306710 | 3492.41 | 3.81% |
| 2023-02-16 | 1.12 | 1.13 | 0.01 | 0.89% | 1.10 | 1.15 | 300465 | 3397.64 | 3.73% |
| 2023-02-15 | 1.12 | 1.12 | -0.03 | -2.61% | 1.10 | 1.15 | 340464 | 3812.06 | 4.22% |
| 2023-02-14 | 1.19 | 1.15 | 0.01 | 0.88% | 1.10 | 1.20 | 590027 | 6809.83 | 7.32% |
| 2023-02-13 | 1.12 | 1.14 | 0.05 | 4.59% | 1.10 | 1.14 | 213391 | 2415.82 | 2.65% |
| 2023-02-10 | 1.02 | 1.09 | 0.05 | 4.81% | 1.02 | 1.09 | 425270 | 4573.01 | 5.28% |
| 2023-02-09 | 1.08 | 1.04 | -0.05 | -4.59% | 1.04 | 1.09 | 402609 | 4224.15 | 5.00% |
| 2023-02-08 | 1.14 | 1.09 | -0.05 | -4.39% | 1.08 | 1.14 | 384260 | 4218.27 | 4.77% |
| 2023-02-07 | 1.14 | 1.14 | -0.01 | -0.87% | 1.12 | 1.15 | 223497 | 2535.38 | 2.77% |
| 2023-02-06 | 1.13 | 1.15 | 0.00 | 0.00% | 1.12 | 1.17 | 221117 | 2526.81 | 2.74% |
| 2023-02-03 | 1.16 | 1.15 | -0.03 | -2.54% | 1.12 | 1.17 | 315108 | 3598.07 | 3.91% |
| 2023-02-02 | 1.21 | 1.18 | -0.05 | -4.07% | 1.17 | 1.22 | 404916 | 4795.76 | 5.02% |
| 2023-02-01 | 1.18 | 1.23 | 0.05 | 4.24% | 1.18 | 1.24 | 410550 | 5009.76 | 5.09% |
| 2023-01-31 | 1.17 | 1.18 | -0.05 | -4.07% | 1.17 | 1.21 | 504162 | 5937.19 | 6.26% |
| 2023-01-30 | 1.23 | 1.23 | 0.01 | 0.82% | 1.21 | 1.24 | 246827 | 3023.40 | 3.06% |
| 2023-01-20 | 1.22 | 1.22 | -0.01 | -0.81% | 1.21 | 1.23 | 231812 | 2822.97 | 2.88% |
| 2023-01-19 | 1.22 | 1.23 | 0.01 | 0.82% | 1.21 | 1.24 | 189225 | 2312.79 | 2.35% |
| 2023-01-18 | 1.26 | 1.22 | -0.04 | -3.17% | 1.22 | 1.26 | 234512 | 2893.23 | 2.91% |
| 2023-01-17 | 1.27 | 1.26 | -0.03 | -2.33% | 1.25 | 1.29 | 164059 | 2070.67 | 2.04% |
| 2023-01-16 | 1.30 | 1.29 | 0.00 | 0.00% | 1.29 | 1.33 | 158594 | 2068.34 | 1.97% |
| 2023-01-13 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 229196 | 2975.15 | 2.84% |
| 2023-01-12 | 1.26 | 1.32 | 0.06 | 4.76% | 1.25 | 1.32 | 225299 | 2912.49 | 2.80% |
| 2023-01-11 | 1.28 | 1.26 | -0.03 | -2.33% | 1.25 | 1.28 | 200821 | 2535.97 | 2.49% |
| 2023-01-10 | 1.29 | 1.29 | -0.01 | -0.77% | 1.26 | 1.31 | 189274 | 2433.19 | 2.35% |
| 2023-01-09 | 1.33 | 1.30 | -0.03 | -2.26% | 1.28 | 1.34 | 231354 | 2999.11 | 2.87% |
| 2023-01-06 | 1.35 | 1.33 | -0.04 | -2.92% | 1.31 | 1.35 | 233252 | 3098.42 | 2.89% |
| 2023-01-05 | 1.37 | 1.37 | -0.04 | -2.84% | 1.37 | 1.40 | 225975 | 3120.98 | 2.80% |
| 2023-01-04 | 1.40 | 1.41 | 0.01 | 0.71% | 1.36 | 1.44 | 356132 | 4995.59 | 4.42% |
| 2023-01-03 | 1.40 | 1.40 | 0.07 | 5.26% | 1.37 | 1.40 | 203511 | 2842.03 | 2.52% |
| 2022-12-30 | 1.35 | 1.33 | 0.00 | 0.00% | 1.32 | 1.40 | 279556 | 3775.10 | 3.47% |
| 2022-12-29 | 1.33 | 1.33 | 0.06 | 4.72% | 1.33 | 1.33 | 54911 | 730.31 | 0.68% |
| 2022-12-28 | 1.30 | 1.27 | -0.04 | -3.05% | 1.26 | 1.30 | 141741 | 1806.03 | 1.76% |
*ST宜康(000150)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。
