| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.41 | 7.65 | 0.29 | 3.94% | 7.37 | 7.73 | 203968 | 15526.67 | 7.01% |
| 2026-02-02 | 7.28 | 7.36 | -0.05 | -0.67% | 7.16 | 7.66 | 150586 | 11162.87 | 5.17% |
| 2026-01-30 | 7.16 | 7.41 | 0.13 | 1.79% | 7.16 | 7.64 | 231716 | 17175.38 | 7.96% |
| 2026-01-29 | 7.40 | 7.28 | -0.26 | -3.45% | 7.16 | 7.58 | 153326 | 11267.27 | 5.27% |
| 2026-01-28 | 7.89 | 7.54 | -0.40 | -5.04% | 7.54 | 8.14 | 166490 | 12870.02 | 5.72% |
| 2026-01-27 | 7.87 | 7.94 | 0.04 | 0.51% | 7.72 | 8.02 | 89272 | 7047.58 | 3.07% |
| 2026-01-26 | 8.12 | 7.90 | -0.22 | -2.71% | 7.74 | 8.16 | 124246 | 9811.97 | 4.27% |
| 2026-01-23 | 8.24 | 8.12 | -0.19 | -2.29% | 8.08 | 8.28 | 139086 | 11342.70 | 4.78% |
| 2026-01-22 | 8.10 | 8.31 | 0.28 | 3.49% | 7.94 | 8.43 | 212763 | 17709.85 | 7.31% |
| 2026-01-21 | 7.86 | 8.03 | 0.00 | 0.00% | 7.77 | 8.12 | 89154 | 7095.30 | 3.06% |
| 2026-01-20 | 8.15 | 8.03 | 0.02 | 0.25% | 7.88 | 8.41 | 112810 | 9174.76 | 3.88% |
| 2026-01-19 | 7.66 | 8.01 | 0.19 | 2.43% | 7.66 | 8.13 | 137523 | 10882.63 | 4.72% |
| 2026-01-16 | 7.99 | 7.82 | -0.24 | -2.98% | 7.68 | 8.11 | 150648 | 11863.54 | 5.18% |
| 2026-01-15 | 8.48 | 8.06 | -0.42 | -4.95% | 8.06 | 8.48 | 148106 | 12073.03 | 5.09% |
| 2026-01-14 | 8.48 | 8.48 | 0.01 | 0.12% | 8.41 | 8.64 | 105948 | 9030.28 | 3.64% |
| 2026-01-13 | 8.80 | 8.47 | -0.45 | -5.04% | 8.47 | 8.82 | 166375 | 14192.96 | 5.72% |
| 2026-01-12 | 9.36 | 8.92 | -0.47 | -5.01% | 8.92 | 9.36 | 193109 | 17443.04 | 6.63% |
| 2026-01-09 | 8.87 | 9.39 | 0.45 | 5.03% | 8.87 | 9.39 | 154078 | 14088.79 | 5.29% |
| 2026-01-08 | 8.98 | 8.94 | -0.10 | -1.11% | 8.85 | 9.18 | 154169 | 13865.35 | 5.30% |
| 2026-01-07 | 9.19 | 9.04 | 0.09 | 1.01% | 8.94 | 9.36 | 198481 | 18162.21 | 6.82% |
| 2026-01-06 | 8.41 | 8.95 | 0.43 | 5.05% | 8.40 | 8.95 | 135852 | 11811.83 | 4.67% |
| 2026-01-05 | 8.71 | 8.52 | -0.38 | -4.27% | 8.52 | 8.89 | 134741 | 11617.50 | 4.63% |
| 2025-12-31 | 8.70 | 8.90 | 0.16 | 1.83% | 8.30 | 8.90 | 194241 | 16509.21 | 6.67% |
| 2025-12-30 | 9.30 | 8.74 | -0.46 | -5.00% | 8.74 | 9.41 | 206769 | 18531.01 | 7.10% |
| 2025-12-29 | 9.05 | 9.20 | 0.04 | 0.44% | 8.97 | 9.41 | 132160 | 12103.05 | 4.54% |
| 2025-12-26 | 9.98 | 9.16 | -0.45 | -4.68% | 9.16 | 9.98 | 220730 | 20950.95 | 7.58% |
| 2025-12-25 | 9.35 | 9.61 | 0.46 | 5.03% | 9.34 | 9.61 | 90769 | 8646.46 | 3.12% |
| 2025-12-24 | 9.01 | 9.15 | -0.15 | -1.61% | 8.94 | 9.35 | 137396 | 12523.82 | 4.72% |
| 2025-12-23 | 9.88 | 9.30 | -0.49 | -5.01% | 9.30 | 9.89 | 162047 | 15341.48 | 5.57% |
| 2025-12-22 | 10.01 | 9.79 | -0.42 | -4.11% | 9.70 | 10.11 | 248827 | 24322.69 | 8.55% |
| 2025-12-19 | 10.65 | 10.21 | -0.07 | -0.68% | 9.92 | 10.65 | 276841 | 28668.15 | 9.51% |
| 2025-12-18 | 9.87 | 10.28 | 0.49 | 5.01% | 9.81 | 10.28 | 188645 | 19191.68 | 6.48% |
| 2025-12-17 | 8.93 | 9.79 | 0.39 | 4.15% | 8.93 | 9.87 | 282775 | 26472.08 | 9.72% |
| 2025-12-16 | 9.90 | 9.40 | -0.03 | -0.32% | 9.40 | 9.90 | 335178 | 32872.02 | 11.52% |
| 2025-12-15 | 9.16 | 9.43 | 0.45 | 5.01% | 9.10 | 9.43 | 107672 | 10078.39 | 3.70% |
| 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% |
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。
