| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.05 | 4.78 | -0.18 | -3.63% | 4.71 | 5.11 | 322559 | 15787.10 | 2.83% |
| 2025-05-22 | 4.75 | 4.96 | 0.24 | 5.08% | 4.66 | 4.96 | 293146 | 14210.12 | 2.57% |
| 2025-05-21 | 4.58 | 4.72 | 0.10 | 2.16% | 4.58 | 4.78 | 217892 | 10241.83 | 1.91% |
| 2025-05-20 | 4.57 | 4.62 | 0.12 | 2.67% | 4.47 | 4.73 | 337136 | 15563.48 | 2.96% |
| 2025-05-19 | 4.36 | 4.50 | 0.21 | 4.90% | 4.36 | 4.50 | 273596 | 12155.15 | 2.40% |
| 2025-05-16 | 4.35 | 4.29 | -0.09 | -2.05% | 4.26 | 4.38 | 153579 | 6628.35 | 1.35% |
| 2025-05-15 | 4.41 | 4.38 | 0.03 | 0.69% | 4.34 | 4.46 | 207218 | 9123.40 | 1.82% |
| 2025-05-14 | 4.26 | 4.35 | 0.10 | 2.35% | 4.22 | 4.37 | 191571 | 8252.47 | 1.68% |
| 2025-05-13 | 4.36 | 4.25 | -0.06 | -1.39% | 4.21 | 4.48 | 339981 | 14741.81 | 2.99% |
| 2025-05-12 | 4.17 | 4.31 | 0.16 | 3.86% | 4.14 | 4.35 | 326986 | 13873.79 | 2.87% |
| 2025-05-09 | 4.11 | 4.15 | -0.04 | -0.95% | 4.04 | 4.22 | 352855 | 14501.48 | 3.10% |
| 2025-05-08 | 4.06 | 4.19 | 0.15 | 3.71% | 4.06 | 4.24 | 469192 | 19559.36 | 4.12% |
| 2025-05-07 | 4.06 | 4.04 | -0.20 | -4.72% | 4.03 | 4.12 | 594684 | 24052.61 | 5.22% |
| 2025-05-06 | 4.08 | 4.24 | -0.05 | -1.17% | 4.08 | 4.45 | 726411 | 30113.24 | 6.38% |
| 2025-04-30 | 4.29 | 4.29 | -0.23 | -5.09% | 4.29 | 4.29 | 6565 | 281.64 | 0.06% |
| 2025-04-29 | 4.52 | 4.52 | -0.24 | -5.04% | 4.52 | 4.52 | 9143 | 413.26 | 0.08% |
| 2025-04-25 | 4.78 | 4.76 | -0.05 | -1.04% | 4.61 | 4.90 | 245049 | 11712.40 | 2.15% |
| 2025-04-24 | 5.02 | 4.81 | -0.22 | -4.37% | 4.81 | 5.03 | 262637 | 12818.60 | 2.31% |
| 2025-04-23 | 5.03 | 5.03 | -0.03 | -0.59% | 5.01 | 5.14 | 206370 | 10443.80 | 1.81% |
| 2025-04-22 | 5.21 | 5.06 | -0.20 | -3.80% | 5.04 | 5.26 | 262503 | 13395.30 | 2.31% |
| 2025-04-21 | 4.91 | 5.26 | -0.01 | -0.19% | 4.91 | 5.58 | 328876 | 17176.48 | 2.89% |
| 2025-04-18 | 5.26 | 5.27 | -0.10 | -1.86% | 5.26 | 5.42 | 128656 | 6809.00 | 1.13% |
| 2025-04-17 | 5.45 | 5.37 | -0.18 | -3.24% | 5.33 | 5.55 | 196483 | 10640.36 | 1.73% |
| 2025-04-16 | 5.41 | 5.55 | 0.11 | 2.02% | 5.20 | 5.74 | 369394 | 20122.71 | 3.25% |
| 2025-04-15 | 5.59 | 5.44 | -0.17 | -3.03% | 5.40 | 5.61 | 233605 | 12736.41 | 2.05% |
| 2025-04-14 | 5.31 | 5.61 | 0.32 | 6.05% | 5.30 | 5.79 | 371209 | 20688.07 | 3.26% |
| 2025-04-11 | 5.25 | 5.29 | 0.03 | 0.57% | 5.19 | 5.38 | 179659 | 9548.06 | 1.58% |
| 2025-04-10 | 5.25 | 5.26 | 0.02 | 0.38% | 5.25 | 5.43 | 284258 | 15194.92 | 2.50% |
| 2025-04-09 | 4.88 | 5.24 | 0.28 | 5.65% | 4.49 | 5.45 | 369772 | 18418.48 | 3.25% |
| 2025-04-08 | 4.73 | 4.96 | -0.02 | -0.40% | 4.73 | 5.06 | 238540 | 11702.67 | 2.10% |
| 2025-04-07 | 5.00 | 4.98 | -0.55 | -9.95% | 4.98 | 5.28 | 204348 | 10264.85 | 1.80% |
| 2025-04-03 | 5.63 | 5.53 | -0.15 | -2.64% | 5.52 | 5.68 | 185641 | 10354.72 | 1.63% |
| 2025-04-02 | 5.62 | 5.68 | 0.02 | 0.35% | 5.59 | 5.75 | 195733 | 11125.44 | 1.72% |
| 2025-04-01 | 5.66 | 5.66 | 0.03 | 0.53% | 5.65 | 5.76 | 223437 | 12720.35 | 1.96% |
| 2025-03-31 | 5.83 | 5.63 | -0.27 | -4.58% | 5.52 | 5.84 | 376735 | 21164.29 | 3.31% |
| 2025-03-28 | 6.17 | 5.90 | -0.36 | -5.75% | 5.89 | 6.20 | 461755 | 27745.75 | 4.06% |
| 2025-03-27 | 6.21 | 6.26 | 0.10 | 1.62% | 5.92 | 6.45 | 644544 | 39868.98 | 5.66% |
| 2025-03-26 | 6.28 | 6.16 | -0.34 | -5.23% | 6.11 | 6.48 | 699416 | 43950.23 | 6.15% |
| 2025-03-25 | 6.29 | 6.50 | -0.49 | -7.01% | 6.29 | 7.18 | 971252 | 63538.31 | 8.53% |
| 2025-03-24 | 7.22 | 6.99 | -0.78 | -10.04% | 6.99 | 7.35 | 354475 | 25099.64 | 3.11% |
| 2025-03-21 | 7.95 | 7.77 | 0.36 | 4.86% | 7.35 | 8.15 | 1647532 | 129099.69 | 14.48% |
| 2025-03-20 | 6.96 | 7.41 | 0.67 | 9.94% | 6.96 | 7.41 | 734261 | 53743.69 | 6.45% |
| 2025-03-19 | 6.08 | 6.74 | 0.61 | 9.95% | 6.05 | 6.74 | 717540 | 47330.29 | 6.30% |
| 2025-03-18 | 6.25 | 6.13 | -0.13 | -2.08% | 6.10 | 6.25 | 217446 | 13346.46 | 1.91% |
| 2025-03-17 | 6.40 | 6.26 | -0.01 | -0.16% | 6.22 | 6.46 | 312497 | 19815.54 | 2.75% |
| 2025-03-14 | 6.13 | 6.27 | 0.01 | 0.16% | 6.07 | 6.33 | 392743 | 24446.87 | 3.45% |
| 2025-03-13 | 5.96 | 6.26 | 0.25 | 4.16% | 5.82 | 6.45 | 583898 | 35844.23 | 5.13% |
| 2025-03-12 | 5.96 | 6.01 | 0.07 | 1.18% | 5.93 | 6.11 | 266579 | 16094.77 | 2.34% |
| 2025-03-11 | 5.88 | 5.94 | 0.01 | 0.17% | 5.85 | 6.08 | 202933 | 12099.51 | 1.78% |
| 2025-03-10 | 5.89 | 5.93 | 0.07 | 1.19% | 5.86 | 5.99 | 160848 | 9528.11 | 1.41% |
| 2025-03-07 | 6.00 | 5.86 | -0.16 | -2.66% | 5.84 | 6.01 | 225877 | 13357.83 | 1.98% |
| 2025-03-06 | 6.03 | 6.02 | -0.02 | -0.33% | 5.98 | 6.07 | 242734 | 14622.89 | 2.13% |
| 2025-03-05 | 6.09 | 6.04 | -0.08 | -1.31% | 5.92 | 6.16 | 200648 | 12041.65 | 1.76% |
| 2025-03-04 | 5.91 | 6.12 | 0.12 | 2.00% | 5.91 | 6.18 | 248518 | 15022.01 | 2.18% |
| 2025-03-03 | 5.68 | 6.00 | -0.24 | -3.85% | 5.68 | 6.15 | 377456 | 22537.41 | 3.32% |
| 2025-02-28 | 6.52 | 6.24 | -0.26 | -4.00% | 6.22 | 6.53 | 214888 | 13634.38 | 1.89% |
| 2025-02-27 | 6.61 | 6.50 | -0.14 | -2.11% | 6.42 | 6.69 | 266002 | 17368.01 | 2.34% |
| 2025-02-26 | 6.60 | 6.64 | 0.02 | 0.30% | 6.60 | 6.86 | 286439 | 19207.64 | 2.52% |
| 2025-02-25 | 6.71 | 6.62 | -0.20 | -2.93% | 6.60 | 6.87 | 296236 | 19842.94 | 2.60% |
| 2025-02-24 | 6.57 | 6.82 | 0.29 | 4.44% | 6.40 | 6.98 | 473744 | 31669.37 | 4.16% |
| 2025-02-21 | 6.57 | 6.53 | -0.13 | -1.95% | 6.48 | 6.74 | 384543 | 25169.91 | 3.38% |
| 2025-02-20 | 6.89 | 6.66 | -0.27 | -3.90% | 6.56 | 6.89 | 423618 | 28332.19 | 3.72% |
| 2025-02-19 | 6.99 | 6.93 | -0.13 | -1.84% | 6.72 | 6.99 | 528608 | 36136.68 | 4.64% |
| 2025-02-18 | 6.61 | 7.06 | 0.45 | 6.81% | 6.56 | 7.07 | 799452 | 55421.21 | 7.02% |
| 2025-02-17 | 6.16 | 6.61 | 0.42 | 6.79% | 6.08 | 6.80 | 549481 | 35511.32 | 4.83% |
| 2025-02-14 | 6.47 | 6.19 | -0.29 | -4.48% | 6.17 | 6.47 | 432181 | 26965.90 | 3.80% |
| 2025-02-13 | 6.45 | 6.48 | 0.08 | 1.25% | 6.28 | 6.75 | 759342 | 49247.83 | 6.67% |
| 2025-02-12 | 5.87 | 6.40 | 0.58 | 9.97% | 5.79 | 6.40 | 512426 | 31323.81 | 4.50% |
| 2025-02-11 | 6.10 | 5.82 | -0.20 | -3.32% | 5.80 | 6.14 | 371331 | 21804.92 | 3.26% |
| 2025-02-10 | 5.63 | 6.02 | 0.40 | 7.12% | 5.63 | 6.04 | 443535 | 25992.90 | 3.90% |
| 2025-02-07 | 5.40 | 5.62 | 0.25 | 4.66% | 5.37 | 5.76 | 444498 | 24898.59 | 3.91% |
| 2025-02-06 | 5.15 | 5.37 | 0.04 | 0.75% | 5.12 | 5.38 | 412010 | 21686.95 | 3.62% |
| 2025-02-05 | 4.91 | 5.33 | 0.06 | 1.14% | 4.91 | 5.43 | 554809 | 28418.15 | 4.88% |
| 2025-01-27 | 5.27 | 5.27 | -0.59 | -10.07% | 5.27 | 5.27 | 80432 | 4238.77 | 0.71% |
| 2025-01-24 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.94 | 165297 | 9701.35 | 1.45% |
| 2025-01-23 | 5.98 | 5.90 | -0.03 | -0.51% | 5.90 | 6.20 | 235300 | 14267.60 | 2.07% |
| 2025-01-22 | 6.14 | 5.93 | -0.12 | -1.98% | 5.90 | 6.18 | 162983 | 9750.73 | 1.43% |
| 2025-01-21 | 6.16 | 6.05 | -0.10 | -1.63% | 6.01 | 6.20 | 141836 | 8590.07 | 1.25% |
| 2025-01-20 | 6.25 | 6.15 | -0.05 | -0.81% | 6.11 | 6.29 | 160047 | 9888.61 | 1.41% |
| 2025-01-17 | 6.15 | 6.20 | -0.02 | -0.32% | 6.10 | 6.25 | 165575 | 10233.60 | 1.45% |
*ST宝实(000595)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。
