| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-02 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 44941 | 323.58 | 0.37% |
| 2023-02-01 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 45858 | 348.52 | 0.38% |
| 2023-01-31 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 51548 | 412.38 | 0.42% |
| 2023-01-30 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.88 | 1378006 | 11610.43 | 11.36% |
| 2023-01-20 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.93 | 812549 | 7201.89 | 6.70% |
| 2023-01-19 | 1.00 | 0.93 | -0.05 | -5.10% | 0.93 | 1.01 | 749354 | 7147.10 | 6.18% |
| 2023-01-18 | 0.97 | 0.98 | 0.05 | 5.38% | 0.97 | 0.98 | 213162 | 2080.76 | 1.76% |
| 2023-01-17 | 0.92 | 0.93 | 0.04 | 4.49% | 0.91 | 0.93 | 286597 | 2652.18 | 2.36% |
| 2023-01-16 | 0.89 | 0.89 | 0.04 | 4.71% | 0.88 | 0.89 | 382673 | 3405.01 | 3.15% |
| 2023-01-13 | 0.84 | 0.85 | -0.02 | -2.30% | 0.83 | 0.86 | 615728 | 5188.27 | 5.08% |
| 2023-01-12 | 0.89 | 0.87 | -0.03 | -3.33% | 0.86 | 0.90 | 587065 | 5153.52 | 4.84% |
| 2023-01-11 | 0.89 | 0.90 | -0.01 | -1.10% | 0.89 | 0.92 | 308417 | 2785.25 | 2.54% |
| 2023-01-10 | 0.90 | 0.91 | 0.01 | 1.11% | 0.89 | 0.93 | 395012 | 3603.20 | 3.26% |
| 2023-01-09 | 0.93 | 0.90 | -0.03 | -3.23% | 0.88 | 0.93 | 557980 | 5039.45 | 4.60% |
| 2023-01-06 | 0.90 | 0.93 | 0.04 | 4.49% | 0.90 | 0.93 | 719651 | 6653.62 | 5.93% |
| 2023-01-05 | 0.91 | 0.89 | -0.02 | -2.20% | 0.89 | 0.91 | 339140 | 3053.58 | 2.80% |
| 2023-01-04 | 0.92 | 0.91 | -0.02 | -2.15% | 0.89 | 0.93 | 472256 | 4290.57 | 3.89% |
| 2023-01-03 | 0.88 | 0.93 | 0.00 | 0.00% | 0.88 | 0.96 | 562070 | 5131.51 | 4.63% |
| 2022-12-30 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.95 | 225228 | 2096.04 | 1.86% |
| 2022-12-29 | 1.01 | 0.98 | -0.05 | -4.85% | 0.98 | 1.01 | 749891 | 7372.34 | 6.18% |
| 2022-12-28 | 1.02 | 1.03 | 0.05 | 5.10% | 0.97 | 1.03 | 987977 | 9988.96 | 8.14% |
| 2022-12-27 | 0.95 | 0.98 | 0.05 | 5.38% | 0.94 | 0.98 | 212920 | 2067.73 | 1.76% |
| 2022-12-26 | 0.89 | 0.93 | 0.04 | 4.49% | 0.88 | 0.93 | 497442 | 4575.12 | 4.10% |
| 2022-12-23 | 0.89 | 0.89 | -0.03 | -3.26% | 0.88 | 0.92 | 443180 | 3971.10 | 3.65% |
| 2022-12-22 | 0.92 | 0.92 | -0.01 | -1.08% | 0.91 | 0.96 | 424201 | 3961.80 | 3.50% |
| 2022-12-21 | 0.96 | 0.93 | -0.05 | -5.10% | 0.93 | 0.98 | 614349 | 5806.24 | 5.06% |
| 2022-12-20 | 0.92 | 0.98 | 0.01 | 1.03% | 0.92 | 1.01 | 776461 | 7437.78 | 6.40% |
| 2022-12-19 | 0.97 | 0.97 | -0.05 | -4.90% | 0.97 | 0.99 | 495946 | 4823.57 | 4.09% |
| 2022-12-16 | 1.00 | 1.02 | 0.00 | 0.00% | 0.97 | 1.06 | 789905 | 7931.84 | 6.51% |
| 2022-12-15 | 1.07 | 1.02 | -0.04 | -3.77% | 1.02 | 1.10 | 1038988 | 10966.04 | 8.57% |
| 2022-12-14 | 1.03 | 1.06 | 0.05 | 4.95% | 1.03 | 1.06 | 612706 | 6454.05 | 5.05% |
| 2022-12-13 | 1.03 | 1.01 | -0.05 | -4.72% | 1.01 | 1.05 | 1163046 | 11885.87 | 9.59% |
| 2022-12-12 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.17 | 1592326 | 17202.87 | 13.13% |
| 2022-12-09 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 255229 | 2858.56 | 2.10% |
| 2022-12-08 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 128266 | 1513.54 | 1.06% |
| 2022-12-07 | 1.30 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 408429 | 5133.21 | 3.37% |
| 2022-12-06 | 1.30 | 1.30 | 0.06 | 4.84% | 1.25 | 1.30 | 1189310 | 15421.54 | 9.80% |
| 2022-12-05 | 1.24 | 1.24 | 0.06 | 5.08% | 1.24 | 1.24 | 105523 | 1308.49 | 0.87% |
| 2022-12-02 | 1.12 | 1.18 | 0.06 | 5.36% | 1.06 | 1.18 | 1230310 | 14107.37 | 10.14% |
| 2022-12-01 | 1.12 | 1.12 | 0.05 | 4.67% | 1.07 | 1.12 | 1404374 | 15689.34 | 11.58% |
| 2022-11-30 | 1.07 | 1.07 | 0.05 | 4.90% | 1.07 | 1.07 | 52623 | 563.07 | 0.43% |
| 2022-11-29 | 1.00 | 1.02 | 0.05 | 5.15% | 1.00 | 1.02 | 978114 | 9945.13 | 8.06% |
| 2022-11-28 | 0.90 | 0.97 | 0.05 | 5.43% | 0.88 | 0.97 | 981695 | 9287.16 | 8.09% |
| 2022-11-25 | 0.94 | 0.92 | -0.05 | -5.15% | 0.92 | 0.96 | 1128168 | 10481.29 | 9.30% |
| 2022-11-24 | 0.95 | 0.97 | -0.03 | -3.00% | 0.95 | 1.02 | 1541912 | 14870.74 | 12.71% |
| 2022-11-23 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.02 | 473465 | 4739.09 | 3.90% |
| 2022-11-22 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.10 | 1106612 | 11685.88 | 9.12% |
| 2022-11-21 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.19 | 1179809 | 13252.54 | 9.73% |
| 2022-11-18 | 1.05 | 1.17 | 0.06 | 5.41% | 1.05 | 1.17 | 1409012 | 15635.76 | 11.62% |
| 2022-11-17 | 1.11 | 1.11 | -0.06 | -5.13% | 1.11 | 1.11 | 46910 | 520.70 | 0.39% |
| 2022-11-16 | 1.17 | 1.17 | -0.06 | -4.88% | 1.17 | 1.17 | 39446 | 461.52 | 0.33% |
| 2022-11-15 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 40983 | 504.09 | 0.34% |
| 2022-11-14 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 39392 | 508.16 | 0.32% |
| 2022-11-11 | 1.37 | 1.36 | 0.00 | 0.00% | 1.34 | 1.39 | 168187 | 2292.81 | 1.39% |
| 2022-11-10 | 1.41 | 1.36 | -0.05 | -3.55% | 1.35 | 1.41 | 212545 | 2925.11 | 1.75% |
| 2022-11-09 | 1.37 | 1.41 | 0.04 | 2.92% | 1.36 | 1.42 | 200590 | 2798.16 | 1.65% |
| 2022-11-08 | 1.35 | 1.37 | 0.01 | 0.74% | 1.34 | 1.40 | 234876 | 3225.16 | 1.94% |
| 2022-11-07 | 1.31 | 1.36 | 0.03 | 2.26% | 1.31 | 1.39 | 236197 | 3185.06 | 1.95% |
| 2022-11-04 | 1.29 | 1.33 | 0.03 | 2.31% | 1.28 | 1.34 | 173370 | 2263.03 | 1.43% |
| 2022-11-03 | 1.30 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 142704 | 1836.39 | 1.18% |
| 2022-11-02 | 1.33 | 1.31 | -0.02 | -1.50% | 1.30 | 1.34 | 128650 | 1699.34 | 1.06% |
| 2022-11-01 | 1.30 | 1.33 | 0.04 | 3.10% | 1.29 | 1.34 | 105648 | 1394.30 | 0.87% |
| 2022-10-31 | 1.32 | 1.29 | -0.05 | -3.73% | 1.27 | 1.32 | 184417 | 2360.82 | 1.52% |
| 2022-10-28 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.36 | 214135 | 2872.70 | 1.77% |
| 2022-10-27 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.45 | 157361 | 2220.17 | 1.30% |
| 2022-10-26 | 1.37 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 121490 | 1694.26 | 1.00% |
| 2022-10-25 | 1.38 | 1.39 | 0.02 | 1.46% | 1.36 | 1.43 | 140318 | 1947.92 | 1.16% |
| 2022-10-24 | 1.37 | 1.37 | -0.02 | -1.44% | 1.36 | 1.42 | 192436 | 2675.37 | 1.59% |
| 2022-10-21 | 1.34 | 1.39 | 0.05 | 3.73% | 1.33 | 1.40 | 207254 | 2829.43 | 1.71% |
| 2022-10-20 | 1.38 | 1.34 | -0.06 | -4.29% | 1.34 | 1.39 | 174724 | 2371.72 | 1.44% |
| 2022-10-19 | 1.40 | 1.40 | 0.01 | 0.72% | 1.39 | 1.46 | 248715 | 3551.48 | 2.05% |
| 2022-10-18 | 1.40 | 1.39 | -0.01 | -0.71% | 1.37 | 1.42 | 138673 | 1925.43 | 1.14% |
| 2022-10-17 | 1.34 | 1.40 | 0.05 | 3.70% | 1.32 | 1.42 | 184908 | 2530.45 | 1.52% |
| 2022-10-14 | 1.32 | 1.35 | 0.06 | 4.65% | 1.32 | 1.35 | 110708 | 1486.63 | 0.91% |
| 2022-10-13 | 1.29 | 1.29 | -0.01 | -0.77% | 1.28 | 1.32 | 101450 | 1323.11 | 0.84% |
| 2022-10-12 | 1.26 | 1.30 | 0.02 | 1.56% | 1.25 | 1.31 | 136349 | 1749.11 | 1.12% |
| 2022-10-11 | 1.32 | 1.28 | -0.07 | -5.19% | 1.28 | 1.34 | 190100 | 2443.33 | 1.57% |
| 2022-10-10 | 1.38 | 1.35 | -0.07 | -4.93% | 1.35 | 1.40 | 155238 | 2107.11 | 1.28% |
| 2022-09-30 | 1.40 | 1.42 | 0.03 | 2.16% | 1.37 | 1.45 | 147974 | 2087.08 | 1.22% |
| 2022-09-29 | 1.42 | 1.39 | -0.02 | -1.42% | 1.37 | 1.44 | 136160 | 1910.87 | 1.12% |
*ST金洲(000587)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。
