| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 142902 | 3041.00 | 0.85% |
| 2025-10-23 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.13 | 200881 | 4255.95 | 1.19% |
| 2025-10-22 | 2.09 | 2.14 | 0.06 | 2.88% | 2.08 | 2.18 | 354715 | 7616.14 | 2.11% |
| 2025-10-21 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 128820 | 2679.94 | 0.77% |
| 2025-10-20 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.07 | 102360 | 2112.85 | 0.61% |
| 2025-10-17 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.09 | 179294 | 3700.69 | 1.07% |
| 2025-10-16 | 2.06 | 2.09 | 0.04 | 1.95% | 2.05 | 2.11 | 246644 | 5139.72 | 1.47% |
| 2025-10-15 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.06 | 123809 | 2538.61 | 0.74% |
| 2025-10-14 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.08 | 150533 | 3098.37 | 0.90% |
| 2025-10-13 | 2.03 | 2.05 | -0.02 | -0.97% | 2.02 | 2.05 | 159676 | 3257.33 | 0.95% |
| 2025-10-10 | 2.07 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 136496 | 2832.65 | 0.81% |
| 2025-10-09 | 2.10 | 2.08 | -0.01 | -0.48% | 2.07 | 2.11 | 134184 | 2792.24 | 0.80% |
| 2025-09-30 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 122320 | 2557.80 | 0.73% |
| 2025-09-29 | 2.09 | 2.08 | -0.01 | -0.48% | 2.05 | 2.09 | 142020 | 2944.32 | 0.84% |
| 2025-09-26 | 2.11 | 2.09 | -0.05 | -2.34% | 2.08 | 2.12 | 173733 | 3642.16 | 1.03% |
| 2025-09-25 | 2.07 | 2.14 | 0.07 | 3.38% | 2.06 | 2.17 | 301931 | 6430.32 | 1.80% |
| 2025-09-24 | 2.06 | 2.07 | 0.00 | 0.00% | 2.05 | 2.08 | 141461 | 2926.64 | 0.84% |
| 2025-09-23 | 2.11 | 2.07 | -0.03 | -1.43% | 2.03 | 2.12 | 245951 | 5070.09 | 1.46% |
| 2025-09-22 | 2.15 | 2.10 | -0.05 | -2.33% | 2.10 | 2.15 | 199179 | 4216.18 | 1.18% |
| 2025-09-19 | 2.19 | 2.15 | -0.04 | -1.83% | 2.14 | 2.20 | 248518 | 5364.00 | 1.48% |
| 2025-09-18 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 282954 | 6240.92 | 1.68% |
| 2025-09-17 | 2.22 | 2.24 | 0.03 | 1.36% | 2.22 | 2.26 | 197434 | 4422.78 | 1.17% |
| 2025-09-16 | 2.23 | 2.21 | -0.01 | -0.45% | 2.19 | 2.23 | 194680 | 4292.10 | 1.16% |
| 2025-09-15 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 220272 | 4911.80 | 1.31% |
| 2025-09-12 | 2.25 | 2.24 | -0.01 | -0.44% | 2.23 | 2.26 | 185915 | 4169.94 | 1.11% |
| 2025-09-11 | 2.29 | 2.25 | -0.04 | -1.75% | 2.23 | 2.30 | 272986 | 6151.36 | 1.62% |
| 2025-09-10 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.32 | 253746 | 5810.24 | 1.51% |
| 2025-09-09 | 2.29 | 2.28 | -0.02 | -0.87% | 2.25 | 2.32 | 330728 | 7545.00 | 1.97% |
| 2025-09-08 | 2.22 | 2.30 | 0.09 | 4.07% | 2.21 | 2.31 | 440449 | 10009.76 | 2.62% |
| 2025-09-05 | 2.20 | 2.21 | 0.01 | 0.45% | 2.18 | 2.22 | 180840 | 3979.21 | 1.08% |
| 2025-09-04 | 2.21 | 2.20 | -0.01 | -0.45% | 2.19 | 2.23 | 219939 | 4862.36 | 1.31% |
| 2025-09-03 | 2.19 | 2.21 | 0.02 | 0.91% | 2.18 | 2.24 | 243787 | 5396.72 | 1.45% |
| 2025-09-02 | 2.23 | 2.19 | -0.04 | -1.79% | 2.17 | 2.23 | 311672 | 6823.26 | 1.85% |
| 2025-09-01 | 2.25 | 2.23 | -0.03 | -1.33% | 2.21 | 2.25 | 266493 | 5944.56 | 1.58% |
| 2025-08-29 | 2.27 | 2.26 | 0.01 | 0.44% | 2.23 | 2.28 | 222096 | 5001.17 | 1.33% |
| 2025-08-28 | 2.25 | 2.25 | -0.01 | -0.44% | 2.21 | 2.28 | 252314 | 5666.02 | 1.51% |
| 2025-08-27 | 2.33 | 2.26 | -0.09 | -3.83% | 2.25 | 2.34 | 424514 | 9751.04 | 2.53% |
| 2025-08-26 | 2.34 | 2.35 | 0.02 | 0.86% | 2.33 | 2.39 | 313593 | 7379.73 | 1.87% |
| 2025-08-25 | 2.40 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 474199 | 11152.74 | 2.83% |
| 2025-08-22 | 2.28 | 2.37 | 0.09 | 3.95% | 2.27 | 2.39 | 603589 | 14176.35 | 3.60% |
| 2025-08-21 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.30 | 246681 | 5622.30 | 1.47% |
| 2025-08-20 | 2.26 | 2.28 | 0.02 | 0.88% | 2.24 | 2.29 | 280918 | 6362.04 | 1.68% |
| 2025-08-19 | 2.28 | 2.26 | -0.04 | -1.74% | 2.26 | 2.29 | 297397 | 6752.29 | 1.77% |
| 2025-08-18 | 2.23 | 2.30 | 0.08 | 3.60% | 2.23 | 2.33 | 477523 | 10912.23 | 2.85% |
| 2025-08-15 | 2.19 | 2.22 | 0.04 | 1.83% | 2.18 | 2.23 | 298779 | 6597.43 | 1.78% |
| 2025-08-14 | 2.24 | 2.18 | -0.06 | -2.68% | 2.17 | 2.27 | 534348 | 11865.62 | 3.19% |
| 2025-08-13 | 2.29 | 2.24 | -0.09 | -3.86% | 2.22 | 2.30 | 707232 | 15906.67 | 4.22% |
| 2025-08-12 | 2.26 | 2.33 | 0.08 | 3.56% | 2.22 | 2.36 | 950839 | 22053.12 | 5.67% |
| 2025-08-11 | 2.33 | 2.25 | -0.12 | -5.06% | 2.25 | 2.35 | 945481 | 21517.09 | 5.64% |
| 2025-08-08 | 2.49 | 2.37 | 0.00 | 0.00% | 2.28 | 2.49 | 1853377 | 44259.07 | 11.06% |
| 2025-08-07 | 2.37 | 2.37 | 0.11 | 4.87% | 2.37 | 2.37 | 95258 | 2257.60 | 0.57% |
| 2025-08-06 | 2.20 | 2.26 | 0.11 | 5.12% | 2.14 | 2.26 | 708707 | 15638.88 | 4.23% |
| 2025-08-05 | 2.05 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 761452 | 16142.92 | 4.54% |
| 2025-08-04 | 1.99 | 2.05 | 0.06 | 3.02% | 1.97 | 2.07 | 425416 | 8634.25 | 2.54% |
| 2025-08-01 | 1.98 | 1.99 | 0.02 | 1.02% | 1.97 | 2.00 | 184089 | 3653.60 | 1.10% |
| 2025-07-31 | 2.01 | 1.97 | -0.06 | -2.96% | 1.97 | 2.02 | 373000 | 7424.92 | 2.23% |
| 2025-07-30 | 2.02 | 2.03 | 0.00 | 0.00% | 2.02 | 2.07 | 438717 | 8968.98 | 2.62% |
| 2025-07-29 | 2.09 | 2.03 | -0.04 | -1.93% | 2.01 | 2.11 | 770673 | 15781.80 | 4.60% |
| 2025-07-28 | 1.98 | 2.07 | 0.10 | 5.08% | 1.98 | 2.07 | 1031835 | 21139.18 | 6.16% |
| 2025-07-25 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.99 | 420583 | 8302.57 | 2.51% |
| 2025-07-24 | 1.93 | 1.95 | 0.01 | 0.52% | 1.92 | 1.95 | 309819 | 6004.51 | 1.85% |
| 2025-07-23 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.96 | 350180 | 6754.70 | 2.09% |
| 2025-07-22 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 193952 | 3705.06 | 1.16% |
| 2025-07-21 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 172274 | 3301.67 | 1.03% |
| 2025-07-18 | 1.91 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 147764 | 2818.76 | 0.88% |
| 2025-07-17 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 167760 | 3211.46 | 1.00% |
| 2025-07-16 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 267151 | 5100.44 | 1.59% |
| 2025-07-15 | 1.95 | 1.91 | -0.10 | -4.98% | 1.91 | 1.96 | 649230 | 12511.88 | 3.87% |
| 2025-07-14 | 1.93 | 2.01 | 0.07 | 3.61% | 1.92 | 2.04 | 655983 | 13028.99 | 3.91% |
| 2025-07-11 | 1.93 | 1.94 | 0.02 | 1.04% | 1.92 | 1.96 | 212484 | 4120.55 | 1.27% |
| 2025-07-10 | 1.91 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 189978 | 3657.25 | 1.13% |
| 2025-07-09 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.93 | 133586 | 2566.46 | 0.80% |
| 2025-07-08 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.93 | 140850 | 2710.04 | 0.84% |
| 2025-07-07 | 1.93 | 1.93 | 0.00 | 0.00% | 1.91 | 1.93 | 137251 | 2638.06 | 0.82% |
| 2025-07-04 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 231273 | 4472.06 | 1.38% |
| 2025-07-03 | 1.93 | 1.95 | 0.02 | 1.04% | 1.93 | 1.98 | 266375 | 5201.52 | 1.59% |
| 2025-07-02 | 1.93 | 1.93 | -0.01 | -0.52% | 1.91 | 1.94 | 213488 | 4109.01 | 1.27% |
| 2025-07-01 | 1.91 | 1.94 | 0.03 | 1.57% | 1.91 | 1.94 | 249127 | 4800.73 | 1.49% |
| 2025-06-30 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.93 | 160658 | 3072.07 | 0.96% |
| 2025-06-27 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.92 | 156074 | 2980.29 | 0.93% |
ST晨鸣(000488)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。
