| 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 | 2.97 | 2.93 | -0.15 | -4.87% | 2.93 | 3.04 | 293077 | 8678.61 | 10.07% |
| 2025-05-22 | 3.21 | 3.08 | -0.16 | -4.94% | 3.08 | 3.21 | 271981 | 8536.62 | 9.34% |
| 2025-05-21 | 3.13 | 3.24 | 0.15 | 4.85% | 3.13 | 3.24 | 438619 | 14068.23 | 15.07% |
| 2025-05-20 | 2.93 | 3.09 | 0.15 | 5.10% | 2.85 | 3.09 | 206704 | 6096.22 | 7.10% |
| 2025-05-19 | 3.00 | 2.94 | 0.08 | 2.80% | 2.82 | 3.00 | 415079 | 12154.93 | 14.26% |
| 2025-05-16 | 2.75 | 2.86 | 0.14 | 5.15% | 2.71 | 2.86 | 293744 | 8314.17 | 10.09% |
| 2025-05-15 | 2.84 | 2.72 | -0.01 | -0.37% | 2.68 | 2.86 | 263393 | 7314.83 | 9.05% |
| 2025-05-14 | 2.59 | 2.73 | 0.13 | 5.00% | 2.57 | 2.73 | 132235 | 3552.75 | 4.54% |
| 2025-05-13 | 2.53 | 2.60 | 0.06 | 2.36% | 2.48 | 2.65 | 171930 | 4404.97 | 5.91% |
| 2025-05-12 | 2.51 | 2.54 | 0.06 | 2.42% | 2.44 | 2.59 | 133267 | 3354.76 | 4.58% |
| 2025-05-09 | 2.55 | 2.48 | -0.04 | -1.59% | 2.47 | 2.59 | 126358 | 3193.68 | 4.34% |
| 2025-05-08 | 2.52 | 2.52 | -0.03 | -1.18% | 2.50 | 2.60 | 150011 | 3807.95 | 5.15% |
| 2025-05-07 | 2.51 | 2.55 | 0.12 | 4.94% | 2.47 | 2.55 | 166968 | 4221.95 | 5.74% |
| 2025-05-06 | 2.33 | 2.43 | 0.12 | 5.19% | 2.33 | 2.43 | 74737 | 1808.58 | 2.57% |
| 2025-04-30 | 2.30 | 2.31 | 0.01 | 0.43% | 2.30 | 2.40 | 77030 | 1808.68 | 2.65% |
| 2025-04-29 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.38 | 123643 | 2866.24 | 4.25% |
| 2025-04-28 | 2.46 | 2.42 | -0.03 | -1.22% | 2.38 | 2.49 | 92754 | 2258.57 | 3.19% |
| 2025-04-25 | 2.51 | 2.45 | -0.05 | -2.00% | 2.44 | 2.53 | 83442 | 2073.94 | 2.87% |
| 2025-04-24 | 2.47 | 2.50 | -0.04 | -1.57% | 2.42 | 2.53 | 150231 | 3714.11 | 5.16% |
| 2025-04-23 | 2.72 | 2.54 | -0.05 | -1.93% | 2.50 | 2.72 | 275275 | 7278.90 | 9.46% |
| 2025-04-22 | 2.52 | 2.59 | 0.12 | 4.86% | 2.52 | 2.59 | 167832 | 4314.29 | 5.77% |
| 2025-04-21 | 2.41 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 68519 | 1672.55 | 2.35% |
| 2025-04-18 | 2.46 | 2.35 | -0.11 | -4.47% | 2.35 | 2.48 | 96332 | 2317.88 | 3.31% |
| 2025-04-17 | 2.39 | 2.46 | 0.09 | 3.80% | 2.36 | 2.49 | 141467 | 3464.27 | 4.86% |
| 2025-04-16 | 2.37 | 2.37 | 0.11 | 4.87% | 2.31 | 2.37 | 49862 | 1178.46 | 1.71% |
| 2025-04-15 | 2.15 | 2.26 | 0.11 | 5.12% | 2.12 | 2.26 | 80166 | 1769.96 | 2.75% |
| 2025-04-14 | 2.08 | 2.15 | 0.06 | 2.87% | 2.07 | 2.19 | 54317 | 1162.52 | 1.87% |
| 2025-04-11 | 2.13 | 2.09 | -0.04 | -1.88% | 2.08 | 2.13 | 38488 | 810.72 | 1.32% |
| 2025-04-10 | 2.11 | 2.13 | 0.02 | 0.95% | 2.11 | 2.20 | 42522 | 917.89 | 1.46% |
| 2025-04-09 | 2.10 | 2.11 | -0.04 | -1.86% | 2.04 | 2.13 | 95052 | 1968.12 | 3.27% |
| 2025-04-08 | 2.15 | 2.15 | -0.11 | -4.87% | 2.15 | 2.25 | 34735 | 748.41 | 1.19% |
| 2025-04-07 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.35 | 18986 | 430.32 | 0.65% |
| 2025-04-03 | 2.40 | 2.38 | -0.05 | -2.06% | 2.37 | 2.43 | 31480 | 750.98 | 1.08% |
| 2025-04-02 | 2.40 | 2.43 | 0.01 | 0.41% | 2.38 | 2.46 | 31655 | 766.32 | 1.09% |
| 2025-04-01 | 2.35 | 2.42 | 0.02 | 0.83% | 2.35 | 2.51 | 62877 | 1528.01 | 2.16% |
| 2025-03-31 | 2.29 | 2.40 | 0.11 | 4.80% | 2.29 | 2.40 | 80099 | 1913.42 | 2.75% |
| 2025-03-28 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.34 | 30066 | 687.37 | 1.03% |
| 2025-03-27 | 2.32 | 2.30 | -0.04 | -1.71% | 2.27 | 2.33 | 40659 | 933.00 | 1.40% |
| 2025-03-26 | 2.34 | 2.34 | -0.01 | -0.43% | 2.29 | 2.35 | 39384 | 915.85 | 1.35% |
| 2025-03-25 | 2.38 | 2.35 | -0.03 | -1.26% | 2.26 | 2.39 | 50799 | 1180.91 | 1.75% |
| 2025-03-24 | 2.40 | 2.38 | -0.04 | -1.65% | 2.33 | 2.42 | 44952 | 1070.64 | 1.54% |
| 2025-03-21 | 2.38 | 2.42 | 0.02 | 0.83% | 2.38 | 2.44 | 63898 | 1533.72 | 2.20% |
| 2025-03-20 | 2.46 | 2.40 | -0.05 | -2.04% | 2.38 | 2.48 | 64456 | 1553.88 | 2.21% |
| 2025-03-19 | 2.48 | 2.45 | -0.02 | -0.81% | 2.44 | 2.50 | 45065 | 1109.17 | 1.55% |
| 2025-03-18 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.56 | 67530 | 1683.36 | 2.32% |
| 2025-03-17 | 2.40 | 2.45 | -0.01 | -0.41% | 2.35 | 2.46 | 100536 | 2434.48 | 3.45% |
| 2025-03-14 | 2.47 | 2.46 | 0.00 | 0.00% | 2.37 | 2.58 | 213593 | 5279.39 | 7.34% |
| 2025-03-13 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 11343 | 279.04 | 0.39% |
| 2025-03-12 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 23783 | 615.98 | 0.82% |
| 2025-03-11 | 2.80 | 2.73 | -0.02 | -0.73% | 2.68 | 2.85 | 100934 | 2774.13 | 3.47% |
| 2025-03-10 | 2.67 | 2.75 | 0.08 | 3.00% | 2.67 | 2.80 | 155506 | 4312.05 | 5.34% |
| 2025-03-07 | 2.53 | 2.67 | 0.11 | 4.30% | 2.49 | 2.69 | 82084 | 2128.92 | 2.82% |
| 2025-03-06 | 2.60 | 2.56 | -0.01 | -0.39% | 2.53 | 2.63 | 59569 | 1537.73 | 2.05% |
| 2025-03-05 | 2.56 | 2.57 | -0.01 | -0.39% | 2.53 | 2.60 | 27687 | 710.17 | 0.95% |
| 2025-03-04 | 2.61 | 2.58 | -0.02 | -0.77% | 2.50 | 2.61 | 47482 | 1214.40 | 1.63% |
| 2025-03-03 | 2.67 | 2.60 | -0.06 | -2.26% | 2.59 | 2.67 | 55505 | 1456.45 | 1.91% |
| 2025-02-28 | 2.70 | 2.66 | -0.04 | -1.48% | 2.63 | 2.72 | 53310 | 1423.58 | 1.83% |
| 2025-02-27 | 2.75 | 2.70 | -0.03 | -1.10% | 2.64 | 2.78 | 79367 | 2139.25 | 2.73% |
| 2025-02-26 | 2.69 | 2.73 | 0.04 | 1.49% | 2.64 | 2.77 | 87097 | 2359.04 | 2.99% |
| 2025-02-25 | 2.68 | 2.69 | 0.01 | 0.37% | 2.62 | 2.73 | 58252 | 1555.75 | 2.00% |
| 2025-02-24 | 2.71 | 2.68 | -0.01 | -0.37% | 2.60 | 2.82 | 141923 | 3826.92 | 4.88% |
| 2025-02-21 | 2.75 | 2.69 | -0.07 | -2.54% | 2.63 | 2.79 | 234228 | 6322.26 | 8.05% |
| 2025-02-20 | 2.76 | 2.76 | 0.13 | 4.94% | 2.70 | 2.76 | 92716 | 2557.82 | 3.19% |
| 2025-02-19 | 2.49 | 2.63 | 0.13 | 5.20% | 2.47 | 2.63 | 117128 | 3043.99 | 4.02% |
| 2025-02-18 | 2.37 | 2.50 | 0.12 | 5.04% | 2.36 | 2.50 | 166969 | 4141.00 | 5.74% |
| 2025-02-17 | 2.40 | 2.38 | 0.01 | 0.42% | 2.38 | 2.44 | 40516 | 971.45 | 1.39% |
| 2025-02-14 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 40404 | 956.50 | 1.39% |
| 2025-02-13 | 2.39 | 2.36 | -0.03 | -1.26% | 2.33 | 2.40 | 60457 | 1429.89 | 2.08% |
| 2025-02-12 | 2.47 | 2.39 | -0.06 | -2.45% | 2.33 | 2.47 | 86784 | 2070.68 | 2.98% |
| 2025-02-11 | 2.49 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 49466 | 1221.40 | 1.70% |
| 2025-02-10 | 2.46 | 2.49 | -0.03 | -1.19% | 2.40 | 2.50 | 102405 | 2509.92 | 3.52% |
| 2025-02-07 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.59 | 60231 | 1524.04 | 2.07% |
| 2025-02-06 | 2.48 | 2.53 | 0.05 | 2.02% | 2.47 | 2.53 | 40237 | 1007.86 | 1.38% |
| 2025-02-05 | 2.42 | 2.48 | 0.04 | 1.64% | 2.38 | 2.49 | 47825 | 1165.62 | 1.64% |
| 2025-01-27 | 2.42 | 2.44 | -0.11 | -4.31% | 2.42 | 2.58 | 162582 | 3976.59 | 5.59% |
| 2025-01-24 | 2.55 | 2.55 | -0.13 | -4.85% | 2.55 | 2.55 | 41454 | 1057.08 | 1.42% |
| 2025-01-23 | 2.81 | 2.68 | -0.06 | -2.19% | 2.68 | 2.88 | 175411 | 4955.90 | 6.03% |
| 2025-01-22 | 2.69 | 2.74 | 0.06 | 2.24% | 2.64 | 2.75 | 60366 | 1633.72 | 2.07% |
| 2025-01-21 | 2.69 | 2.68 | -0.02 | -0.74% | 2.61 | 2.72 | 68293 | 1819.66 | 2.35% |
| 2025-01-20 | 2.56 | 2.70 | 0.11 | 4.25% | 2.56 | 2.71 | 123090 | 3260.71 | 4.23% |
*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。
