| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 9.20 | 8.98 | -0.42 | -4.47% | 8.93 | 9.30 | 217026 | 19534.42 | 7.46% |
| 2025-12-11 | 9.12 | 9.40 | -0.01 | -0.11% | 9.01 | 9.79 | 254713 | 23767.79 | 8.75% |
| 2025-12-10 | 9.55 | 9.41 | -0.49 | -4.95% | 9.41 | 9.62 | 155418 | 14672.87 | 5.34% |
| 2025-12-09 | 10.13 | 9.90 | -0.52 | -4.99% | 9.90 | 10.28 | 159974 | 15978.03 | 5.50% |
| 2025-12-08 | 10.28 | 10.42 | -0.21 | -1.98% | 10.10 | 10.66 | 327557 | 33461.38 | 11.25% |
| 2025-12-05 | 10.75 | 10.63 | -0.56 | -5.00% | 10.63 | 10.95 | 106504 | 11386.10 | 3.66% |
| 2025-12-04 | 11.40 | 11.19 | -0.19 | -1.67% | 11.01 | 11.95 | 398328 | 46509.73 | 13.69% |
| 2025-12-03 | 11.65 | 11.38 | -0.60 | -5.01% | 11.38 | 11.88 | 188670 | 21601.81 | 6.48% |
| 2025-12-02 | 10.84 | 11.98 | 0.57 | 5.00% | 10.84 | 11.98 | 490826 | 56877.42 | 16.86% |
| 2025-12-01 | 11.59 | 11.41 | -0.60 | -5.00% | 11.41 | 11.87 | 223745 | 25690.23 | 7.69% |
| 2025-11-28 | 12.01 | 12.01 | -0.63 | -4.98% | 12.01 | 12.04 | 240800 | 28920.47 | 8.27% |
| 2025-11-27 | 13.40 | 12.64 | -0.67 | -5.03% | 12.64 | 13.98 | 593552 | 79662.11 | 20.39% |
| 2025-11-26 | 13.31 | 13.31 | 0.63 | 4.97% | 13.31 | 13.31 | 5920 | 787.95 | 0.20% |
| 2025-11-25 | 12.10 | 12.68 | 0.60 | 4.97% | 12.10 | 12.68 | 206784 | 25193.17 | 7.10% |
| 2025-11-24 | 12.08 | 12.08 | -0.64 | -5.03% | 12.08 | 12.08 | 24951 | 3014.08 | 0.86% |
| 2025-11-21 | 12.40 | 12.72 | 0.32 | 2.58% | 12.05 | 13.02 | 673485 | 86131.95 | 23.14% |
| 2025-11-20 | 12.40 | 12.40 | 0.59 | 5.00% | 11.91 | 12.40 | 242329 | 30033.81 | 8.33% |
| 2025-11-19 | 11.81 | 11.81 | 0.56 | 4.98% | 11.81 | 11.81 | 7070 | 834.93 | 0.24% |
| 2025-11-18 | 11.25 | 11.25 | 0.54 | 5.04% | 11.25 | 11.25 | 6923 | 778.88 | 0.24% |
| 2025-11-12 | 10.71 | 10.71 | 0.51 | 5.00% | 10.71 | 10.71 | 1589 | 170.18 | 0.05% |
| 2025-11-11 | 10.20 | 10.20 | 0.49 | 5.05% | 10.20 | 10.20 | 2286 | 233.18 | 0.08% |
| 2025-11-10 | 9.71 | 9.71 | 0.46 | 4.97% | 9.71 | 9.71 | 5537 | 537.63 | 0.19% |
| 2025-11-07 | 9.25 | 9.25 | 0.44 | 4.99% | 8.56 | 9.25 | 592568 | 54082.29 | 20.36% |
| 2025-11-06 | 8.81 | 8.81 | 0.42 | 5.01% | 8.81 | 8.81 | 3158 | 278.22 | 0.11% |
| 2025-11-05 | 8.39 | 8.39 | 0.40 | 5.01% | 8.39 | 8.39 | 17138 | 1437.89 | 0.59% |
| 2025-11-04 | 7.99 | 7.99 | 0.38 | 4.99% | 7.99 | 7.99 | 23472 | 1875.38 | 0.81% |
| 2025-11-03 | 7.61 | 7.61 | 0.36 | 4.97% | 7.61 | 7.61 | 31335 | 2384.59 | 1.08% |
| 2025-10-31 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 16523 | 1197.92 | 0.57% |
| 2025-10-30 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 21206 | 1463.20 | 0.73% |
| 2025-10-29 | 6.57 | 6.57 | 0.31 | 4.95% | 6.57 | 6.57 | 127597 | 8383.13 | 4.38% |
| 2025-10-28 | 6.26 | 6.26 | 0.30 | 5.03% | 6.26 | 6.26 | 15383 | 962.98 | 0.53% |
| 2025-10-27 | 5.96 | 5.96 | 0.28 | 4.93% | 5.96 | 5.96 | 5680 | 338.54 | 0.20% |
| 2025-10-24 | 5.68 | 5.68 | 0.27 | 4.99% | 5.68 | 5.68 | 8966 | 509.27 | 0.31% |
| 2025-10-23 | 5.41 | 5.41 | 0.26 | 5.05% | 5.41 | 5.41 | 5110 | 276.45 | 0.18% |
| 2025-10-22 | 5.15 | 5.15 | 0.25 | 5.10% | 5.15 | 5.15 | 6805 | 350.46 | 0.23% |
| 2025-10-21 | 4.90 | 4.90 | 0.23 | 4.93% | 4.90 | 4.90 | 3806 | 186.49 | 0.13% |
| 2025-10-20 | 4.67 | 4.67 | 0.22 | 4.94% | 4.67 | 4.67 | 5686 | 265.55 | 0.20% |
| 2025-10-17 | 4.15 | 4.45 | 0.21 | 4.95% | 4.12 | 4.45 | 84644 | 3638.61 | 2.91% |
| 2025-10-16 | 4.15 | 4.24 | 0.01 | 0.24% | 4.13 | 4.28 | 92838 | 3898.34 | 3.19% |
| 2025-10-15 | 4.26 | 4.23 | -0.06 | -1.40% | 4.13 | 4.29 | 108141 | 4543.20 | 3.72% |
| 2025-10-14 | 4.32 | 4.29 | -0.01 | -0.23% | 4.26 | 4.37 | 83353 | 3585.50 | 2.86% |
| 2025-10-13 | 4.19 | 4.30 | -0.01 | -0.23% | 4.12 | 4.33 | 83590 | 3544.96 | 2.87% |
| 2025-10-10 | 4.35 | 4.31 | -0.12 | -2.71% | 4.21 | 4.37 | 131594 | 5640.69 | 4.52% |
| 2025-10-09 | 4.40 | 4.43 | 0.12 | 2.78% | 4.36 | 4.53 | 131347 | 5840.38 | 4.51% |
| 2025-09-30 | 4.24 | 4.31 | 0.08 | 1.89% | 4.15 | 4.34 | 91504 | 3898.21 | 3.14% |
| 2025-09-29 | 4.20 | 4.23 | -0.01 | -0.24% | 4.15 | 4.26 | 82085 | 3452.31 | 2.82% |
| 2025-09-26 | 4.13 | 4.24 | 0.08 | 1.92% | 4.05 | 4.24 | 123225 | 5097.76 | 4.23% |
| 2025-09-25 | 3.96 | 4.16 | 0.05 | 1.22% | 3.94 | 4.17 | 265720 | 10756.39 | 9.13% |
| 2025-09-24 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.17 | 56541 | 2325.95 | 1.94% |
| 2025-09-23 | 4.55 | 4.33 | -0.23 | -5.04% | 4.33 | 4.55 | 94240 | 4106.57 | 3.24% |
| 2025-09-22 | 4.46 | 4.56 | 0.17 | 3.87% | 4.41 | 4.57 | 147524 | 6669.43 | 5.07% |
| 2025-09-19 | 4.32 | 4.39 | 0.01 | 0.23% | 4.24 | 4.52 | 110426 | 4875.18 | 3.79% |
| 2025-09-18 | 4.55 | 4.38 | -0.15 | -3.31% | 4.38 | 4.57 | 127380 | 5678.84 | 4.38% |
| 2025-09-17 | 4.58 | 4.53 | -0.04 | -0.88% | 4.47 | 4.67 | 126127 | 5763.18 | 4.33% |
| 2025-09-16 | 4.76 | 4.57 | -0.24 | -4.99% | 4.57 | 4.76 | 159798 | 7371.46 | 5.49% |
| 2025-09-15 | 4.85 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 117236 | 5680.81 | 4.03% |
| 2025-09-12 | 4.73 | 4.88 | 0.15 | 3.17% | 4.64 | 4.94 | 125453 | 6011.66 | 4.31% |
| 2025-09-11 | 4.81 | 4.73 | -0.09 | -1.87% | 4.65 | 4.85 | 169932 | 8026.63 | 5.84% |
| 2025-09-10 | 4.59 | 4.82 | 0.21 | 4.56% | 4.54 | 4.84 | 214334 | 10016.49 | 7.36% |
| 2025-09-09 | 4.50 | 4.61 | 0.17 | 3.83% | 4.41 | 4.66 | 234754 | 10807.96 | 8.07% |
| 2025-09-08 | 4.44 | 4.44 | -0.03 | -0.67% | 4.35 | 4.53 | 151051 | 6706.35 | 5.19% |
| 2025-09-05 | 4.26 | 4.47 | 0.21 | 4.93% | 4.24 | 4.47 | 146848 | 6408.01 | 5.05% |
| 2025-09-04 | 4.39 | 4.26 | -0.17 | -3.84% | 4.21 | 4.44 | 184300 | 7897.83 | 6.33% |
| 2025-09-03 | 4.62 | 4.43 | -0.07 | -1.56% | 4.36 | 4.69 | 237792 | 10748.14 | 8.17% |
| 2025-09-02 | 4.28 | 4.50 | 0.21 | 4.90% | 4.20 | 4.50 | 194969 | 8437.18 | 6.70% |
| 2025-09-01 | 4.25 | 4.29 | 0.09 | 2.14% | 4.22 | 4.41 | 247478 | 10678.87 | 8.50% |
| 2025-08-29 | 4.12 | 4.20 | 0.11 | 2.69% | 3.99 | 4.20 | 270457 | 11081.74 | 9.29% |
| 2025-08-28 | 4.41 | 4.09 | -0.22 | -5.10% | 4.09 | 4.48 | 340010 | 14339.45 | 11.68% |
| 2025-08-27 | 4.27 | 4.31 | 0.10 | 2.38% | 4.21 | 4.42 | 280823 | 12266.76 | 9.65% |
| 2025-08-26 | 4.08 | 4.21 | 0.20 | 4.99% | 4.05 | 4.21 | 296395 | 12300.52 | 10.18% |
| 2025-08-25 | 4.01 | 4.01 | 0.19 | 4.97% | 4.01 | 4.01 | 15265 | 612.11 | 0.52% |
| 2025-08-22 | 3.82 | 3.82 | 0.18 | 4.95% | 3.82 | 3.82 | 7501 | 286.53 | 0.26% |
| 2025-08-21 | 3.64 | 3.64 | 0.17 | 4.90% | 3.64 | 3.64 | 25314 | 921.43 | 0.87% |
| 2025-08-20 | 3.31 | 3.47 | 0.17 | 5.15% | 3.31 | 3.47 | 97531 | 3335.89 | 3.35% |
| 2025-08-19 | 3.29 | 3.30 | 0.01 | 0.30% | 3.24 | 3.32 | 91476 | 2991.95 | 3.14% |
| 2025-08-18 | 3.26 | 3.29 | 0.03 | 0.92% | 3.24 | 3.36 | 111841 | 3689.01 | 3.84% |
| 2025-08-15 | 3.12 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 121039 | 3889.67 | 4.16% |
| 2025-08-14 | 3.17 | 3.10 | -0.08 | -2.52% | 3.10 | 3.19 | 75440 | 2368.07 | 2.59% |
| 2025-08-13 | 3.20 | 3.18 | -0.01 | -0.31% | 3.16 | 3.22 | 45646 | 1454.60 | 1.57% |
| 2025-08-12 | 3.18 | 3.19 | 0.00 | 0.00% | 3.17 | 3.23 | 58637 | 1874.49 | 2.01% |
ST中迪(000609)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。
