| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 1.88 | 1.90 | -0.01 | -0.52% | 1.86 | 1.90 | 418639 | 7881.00 | 2.50% |
| 2025-04-02 | 1.93 | 1.91 | -0.06 | -3.05% | 1.89 | 1.95 | 665157 | 12763.16 | 3.97% |
| 2025-04-01 | 1.89 | 1.97 | 0.09 | 4.79% | 1.88 | 1.97 | 987974 | 19320.94 | 5.90% |
| 2025-03-31 | 1.87 | 1.88 | -0.02 | -1.05% | 1.81 | 1.93 | 696504 | 12811.31 | 4.16% |
| 2025-03-28 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 318048 | 6063.08 | 1.90% |
| 2025-03-27 | 1.93 | 1.92 | -0.03 | -1.54% | 1.89 | 1.94 | 331124 | 6358.17 | 1.98% |
| 2025-03-26 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 373516 | 7264.88 | 2.23% |
| 2025-03-25 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 299594 | 5769.17 | 1.79% |
| 2025-03-24 | 1.96 | 1.92 | -0.05 | -2.54% | 1.90 | 1.97 | 644190 | 12410.62 | 3.84% |
| 2025-03-21 | 2.00 | 1.97 | -0.03 | -1.50% | 1.96 | 2.01 | 556722 | 11036.96 | 3.32% |
| 2025-03-20 | 2.01 | 2.00 | -0.02 | -0.99% | 1.99 | 2.04 | 475207 | 9562.22 | 2.84% |
| 2025-03-19 | 2.01 | 2.02 | 0.00 | 0.00% | 1.99 | 2.05 | 654465 | 13218.67 | 3.91% |
| 2025-03-18 | 2.05 | 2.02 | -0.05 | -2.42% | 2.01 | 2.06 | 890874 | 18115.67 | 5.32% |
| 2025-03-17 | 1.96 | 2.07 | 0.10 | 5.08% | 1.94 | 2.07 | 1199740 | 24105.23 | 7.16% |
| 2025-03-14 | 1.95 | 1.97 | 0.02 | 1.03% | 1.94 | 1.99 | 587794 | 11541.86 | 3.51% |
| 2025-03-13 | 2.01 | 1.95 | -0.06 | -2.99% | 1.92 | 2.01 | 789059 | 15486.64 | 4.71% |
| 2025-03-12 | 2.02 | 2.01 | -0.02 | -0.99% | 2.00 | 2.03 | 540346 | 10866.24 | 3.22% |
| 2025-03-11 | 1.98 | 2.03 | 0.04 | 2.01% | 1.96 | 2.04 | 713417 | 14327.33 | 4.26% |
| 2025-03-10 | 2.02 | 1.99 | -0.05 | -2.45% | 1.98 | 2.02 | 688873 | 13738.80 | 4.11% |
| 2025-03-07 | 2.06 | 2.04 | -0.03 | -1.45% | 2.01 | 2.07 | 710774 | 14512.45 | 4.24% |
| 2025-03-06 | 2.06 | 2.07 | 0.00 | 0.00% | 2.01 | 2.09 | 805784 | 16540.77 | 4.81% |
| 2025-03-05 | 2.03 | 2.07 | 0.04 | 1.97% | 2.01 | 2.09 | 906970 | 18594.98 | 5.41% |
| 2025-03-04 | 2.02 | 2.03 | -0.04 | -1.93% | 1.98 | 2.07 | 1091904 | 22160.52 | 6.52% |
| 2025-03-03 | 1.96 | 2.07 | 0.09 | 4.55% | 1.89 | 2.08 | 1538433 | 30684.30 | 9.18% |
| 2025-02-28 | 1.99 | 1.98 | -0.10 | -4.81% | 1.98 | 2.01 | 954530 | 18959.69 | 5.70% |
| 2025-02-27 | 1.92 | 2.08 | 0.06 | 2.97% | 1.92 | 2.12 | 2061644 | 41025.72 | 12.30% |
| 2025-02-26 | 2.02 | 2.02 | -0.11 | -5.16% | 2.02 | 2.02 | 28436 | 574.41 | 0.17% |
| 2025-02-25 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.13 | 11198 | 238.52 | 0.07% |
| 2025-02-24 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.24 | 23382 | 523.76 | 0.14% |
| 2025-02-21 | 2.36 | 2.36 | -0.12 | -4.84% | 2.36 | 2.36 | 9822 | 231.80 | 0.06% |
| 2025-02-19 | 2.49 | 2.48 | -0.01 | -0.40% | 2.45 | 2.50 | 320434 | 7911.45 | 1.91% |
| 2025-02-18 | 2.58 | 2.49 | -0.09 | -3.49% | 2.48 | 2.58 | 432668 | 10890.75 | 2.58% |
| 2025-02-17 | 2.55 | 2.58 | 0.03 | 1.18% | 2.52 | 2.59 | 371558 | 9508.12 | 2.22% |
| 2025-02-14 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 295204 | 7579.35 | 1.76% |
| 2025-02-13 | 2.57 | 2.60 | 0.03 | 1.17% | 2.57 | 2.63 | 389933 | 10127.70 | 2.33% |
| 2025-02-12 | 2.57 | 2.57 | -0.01 | -0.39% | 2.53 | 2.59 | 317389 | 8128.46 | 1.89% |
| 2025-02-11 | 2.63 | 2.58 | -0.05 | -1.90% | 2.56 | 2.68 | 363134 | 9380.98 | 2.17% |
| 2025-02-10 | 2.58 | 2.63 | 0.06 | 2.33% | 2.57 | 2.64 | 478519 | 12482.19 | 2.86% |
| 2025-02-07 | 2.48 | 2.57 | 0.08 | 3.21% | 2.47 | 2.60 | 581409 | 14834.14 | 3.47% |
| 2025-02-06 | 2.47 | 2.49 | 0.02 | 0.81% | 2.39 | 2.49 | 505827 | 12374.75 | 3.02% |
| 2025-02-05 | 2.47 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 368762 | 9102.61 | 2.20% |
| 2025-01-27 | 2.45 | 2.45 | -0.08 | -3.16% | 2.40 | 2.55 | 691352 | 17134.60 | 4.13% |
| 2025-01-24 | 2.53 | 2.53 | -0.28 | -9.96% | 2.53 | 2.64 | 677300 | 17219.63 | 4.04% |
| 2025-01-23 | 2.86 | 2.81 | -0.03 | -1.06% | 2.81 | 2.89 | 207148 | 5910.91 | 1.24% |
| 2025-01-22 | 2.86 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 156739 | 4446.85 | 0.94% |
| 2025-01-21 | 2.92 | 2.86 | -0.05 | -1.72% | 2.85 | 2.94 | 206162 | 5931.58 | 1.23% |
| 2025-01-20 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.95 | 263957 | 7696.54 | 1.58% |
| 2025-01-17 | 2.90 | 2.90 | -0.02 | -0.68% | 2.85 | 2.94 | 281378 | 8148.66 | 1.68% |
| 2025-01-16 | 2.81 | 2.92 | 0.12 | 4.29% | 2.80 | 2.93 | 482219 | 13892.69 | 2.88% |
| 2025-01-15 | 2.83 | 2.80 | -0.03 | -1.06% | 2.77 | 2.83 | 275724 | 7708.29 | 1.65% |
| 2025-01-14 | 2.73 | 2.83 | 0.10 | 3.66% | 2.72 | 2.84 | 354461 | 9868.48 | 2.12% |
| 2025-01-13 | 2.72 | 2.73 | -0.04 | -1.44% | 2.70 | 2.75 | 264762 | 7210.95 | 1.58% |
| 2025-01-10 | 2.83 | 2.77 | -0.07 | -2.46% | 2.76 | 2.86 | 272470 | 7633.96 | 1.63% |
| 2025-01-09 | 2.80 | 2.84 | 0.01 | 0.35% | 2.79 | 2.86 | 236809 | 6698.19 | 1.41% |
| 2025-01-08 | 2.83 | 2.83 | -0.02 | -0.70% | 2.76 | 2.85 | 325358 | 9124.97 | 1.94% |
| 2025-01-07 | 2.83 | 2.85 | 0.01 | 0.35% | 2.77 | 2.85 | 393929 | 11044.27 | 2.35% |
| 2025-01-06 | 2.95 | 2.84 | -0.13 | -4.38% | 2.81 | 2.96 | 480352 | 13794.35 | 2.87% |
| 2025-01-03 | 3.02 | 2.97 | -0.04 | -1.33% | 2.95 | 3.04 | 406811 | 12142.88 | 2.43% |
| 2025-01-02 | 3.05 | 3.01 | -0.04 | -1.31% | 3.00 | 3.08 | 407595 | 12381.92 | 2.42% |
| 2024-12-31 | 3.09 | 3.05 | -0.04 | -1.29% | 3.02 | 3.12 | 395655 | 12151.99 | 2.35% |
| 2024-12-30 | 3.13 | 3.09 | -0.03 | -0.96% | 3.06 | 3.14 | 339851 | 10470.32 | 2.02% |
| 2024-12-27 | 3.09 | 3.12 | 0.03 | 0.97% | 3.07 | 3.15 | 343009 | 10727.70 | 2.04% |
| 2024-12-26 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.12 | 269459 | 8336.62 | 1.60% |
| 2024-12-25 | 3.15 | 3.09 | -0.06 | -1.90% | 3.06 | 3.16 | 402861 | 12449.15 | 2.39% |
| 2024-12-24 | 3.14 | 3.15 | 0.00 | 0.00% | 3.13 | 3.19 | 327621 | 10328.90 | 1.95% |
| 2024-12-23 | 3.21 | 3.15 | -0.06 | -1.87% | 3.12 | 3.22 | 457790 | 14482.44 | 2.72% |
| 2024-12-20 | 3.23 | 3.21 | -0.01 | -0.31% | 3.20 | 3.28 | 368661 | 11921.47 | 2.19% |
| 2024-12-19 | 3.20 | 3.22 | -0.02 | -0.62% | 3.15 | 3.23 | 445497 | 14224.02 | 2.65% |
| 2024-12-18 | 3.24 | 3.24 | -0.01 | -0.31% | 3.23 | 3.29 | 386268 | 12603.33 | 2.30% |
| 2024-12-17 | 3.35 | 3.25 | -0.10 | -2.99% | 3.21 | 3.36 | 580077 | 18977.17 | 3.45% |
| 2024-12-16 | 3.35 | 3.35 | 0.00 | 0.00% | 3.33 | 3.41 | 542444 | 18241.90 | 3.22% |
| 2024-12-13 | 3.44 | 3.35 | -0.09 | -2.62% | 3.34 | 3.44 | 593281 | 20036.84 | 3.53% |
| 2024-12-12 | 3.41 | 3.44 | 0.03 | 0.88% | 3.37 | 3.45 | 529991 | 18139.82 | 3.15% |
| 2024-12-11 | 3.30 | 3.41 | 0.10 | 3.02% | 3.30 | 3.45 | 755781 | 25663.55 | 4.49% |
| 2024-12-10 | 3.41 | 3.31 | -0.03 | -0.90% | 3.30 | 3.43 | 665358 | 22324.84 | 3.95% |
| 2024-12-09 | 3.37 | 3.34 | -0.03 | -0.89% | 3.30 | 3.42 | 653926 | 21924.55 | 3.89% |
| 2024-12-06 | 3.25 | 3.37 | 0.11 | 3.37% | 3.24 | 3.42 | 949701 | 31772.15 | 5.64% |
| 2024-12-05 | 3.21 | 3.26 | 0.03 | 0.93% | 3.21 | 3.27 | 451669 | 14663.75 | 2.68% |
| 2024-12-04 | 3.28 | 3.23 | -0.07 | -2.12% | 3.22 | 3.33 | 599597 | 19560.31 | 3.56% |
| 2024-12-03 | 3.27 | 3.30 | 0.04 | 1.23% | 3.21 | 3.34 | 658769 | 21646.45 | 3.91% |
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。
