| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-13 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 39301 | 334.06 | 0.27% |
| 2023-06-12 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.94 | 1386421 | 12446.51 | 9.69% |
| 2023-06-09 | 0.97 | 0.94 | -0.05 | -5.05% | 0.94 | 0.99 | 731098 | 6984.15 | 5.11% |
| 2023-06-08 | 0.97 | 0.99 | 0.03 | 3.13% | 0.96 | 1.01 | 897496 | 8861.46 | 6.28% |
| 2023-06-07 | 0.96 | 0.96 | 0.05 | 5.49% | 0.96 | 0.96 | 37118 | 356.34 | 0.26% |
| 2023-06-06 | 0.91 | 0.91 | 0.04 | 4.60% | 0.91 | 0.91 | 15850 | 144.23 | 0.11% |
| 2023-06-05 | 0.87 | 0.87 | 0.04 | 4.82% | 0.86 | 0.87 | 308595 | 2684.02 | 2.16% |
| 2023-06-02 | 0.83 | 0.83 | 0.04 | 5.06% | 0.83 | 0.83 | 29096 | 241.50 | 0.20% |
| 2023-06-01 | 0.76 | 0.79 | 0.04 | 5.33% | 0.76 | 0.79 | 488539 | 3802.86 | 3.42% |
| 2023-05-31 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.78 | 257362 | 1941.04 | 1.80% |
| 2023-05-30 | 0.81 | 0.79 | -0.04 | -4.82% | 0.79 | 0.82 | 433709 | 3445.43 | 3.03% |
| 2023-05-29 | 0.84 | 0.83 | -0.02 | -2.35% | 0.82 | 0.88 | 294133 | 2501.43 | 2.06% |
| 2023-05-26 | 0.83 | 0.85 | 0.01 | 1.19% | 0.80 | 0.87 | 412895 | 3422.24 | 2.89% |
| 2023-05-25 | 0.87 | 0.84 | -0.04 | -4.55% | 0.84 | 0.92 | 464028 | 3995.39 | 3.24% |
| 2023-05-24 | 0.93 | 0.88 | -0.05 | -5.38% | 0.88 | 0.96 | 374786 | 3435.24 | 2.62% |
| 2023-05-23 | 0.88 | 0.93 | 0.04 | 4.49% | 0.85 | 0.93 | 495958 | 4476.72 | 3.47% |
| 2023-05-22 | 0.84 | 0.89 | 0.01 | 1.14% | 0.84 | 0.91 | 554520 | 4755.81 | 3.88% |
| 2023-05-19 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.91 | 429465 | 3791.23 | 3.00% |
| 2023-05-18 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.96 | 524091 | 4888.35 | 3.66% |
| 2023-05-17 | 1.02 | 0.98 | -0.05 | -4.85% | 0.98 | 1.03 | 156290 | 1558.97 | 1.09% |
| 2023-05-16 | 1.03 | 1.03 | 0.01 | 0.98% | 1.01 | 1.05 | 154722 | 1589.05 | 1.08% |
| 2023-05-15 | 1.04 | 1.02 | -0.02 | -1.92% | 1.00 | 1.05 | 202716 | 2067.85 | 1.42% |
| 2023-05-12 | 1.07 | 1.04 | -0.04 | -3.70% | 1.03 | 1.10 | 295752 | 3116.21 | 2.07% |
| 2023-05-11 | 1.03 | 1.08 | 0.05 | 4.85% | 1.03 | 1.08 | 267312 | 2854.91 | 1.87% |
| 2023-05-10 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.06 | 391312 | 4043.42 | 2.74% |
| 2023-05-09 | 1.11 | 1.08 | -0.06 | -5.26% | 1.08 | 1.12 | 249498 | 2711.59 | 1.74% |
| 2023-05-08 | 1.18 | 1.14 | -0.06 | -5.00% | 1.14 | 1.20 | 298854 | 3432.32 | 2.09% |
| 2023-05-05 | 1.19 | 1.20 | 0.00 | 0.00% | 1.18 | 1.24 | 210410 | 2529.32 | 1.47% |
| 2023-05-04 | 1.23 | 1.20 | 0.01 | 0.84% | 1.18 | 1.23 | 318148 | 3845.43 | 2.22% |
| 2023-04-27 | 1.15 | 1.19 | 0.04 | 3.48% | 1.14 | 1.21 | 305429 | 3625.17 | 2.14% |
| 2023-04-26 | 1.12 | 1.15 | -0.03 | -2.54% | 1.12 | 1.16 | 377307 | 4268.52 | 2.64% |
| 2023-04-25 | 1.20 | 1.18 | -0.06 | -4.84% | 1.18 | 1.20 | 230153 | 2727.41 | 1.61% |
| 2023-04-24 | 1.31 | 1.24 | -0.06 | -4.62% | 1.24 | 1.32 | 235471 | 2964.47 | 1.65% |
| 2023-04-21 | 1.32 | 1.30 | -0.03 | -2.26% | 1.30 | 1.33 | 95875 | 1257.99 | 0.67% |
| 2023-04-20 | 1.35 | 1.33 | -0.03 | -2.21% | 1.31 | 1.35 | 152680 | 2021.94 | 1.07% |
| 2023-04-19 | 1.35 | 1.36 | 0.01 | 0.74% | 1.33 | 1.37 | 146246 | 1977.54 | 1.02% |
| 2023-04-18 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.37 | 94791 | 1278.12 | 0.66% |
| 2023-04-17 | 1.38 | 1.36 | -0.03 | -2.16% | 1.35 | 1.38 | 181095 | 2468.46 | 1.27% |
| 2023-04-14 | 1.41 | 1.39 | -0.06 | -4.14% | 1.39 | 1.42 | 202717 | 2839.42 | 1.42% |
| 2023-04-13 | 1.39 | 1.45 | 0.07 | 5.07% | 1.38 | 1.45 | 317860 | 4576.52 | 2.22% |
| 2023-04-12 | 1.35 | 1.38 | 0.03 | 2.22% | 1.34 | 1.40 | 132925 | 1829.55 | 0.93% |
| 2023-04-11 | 1.35 | 1.35 | 0.00 | 0.00% | 1.31 | 1.36 | 130612 | 1742.86 | 0.91% |
| 2023-04-10 | 1.40 | 1.35 | -0.06 | -4.26% | 1.34 | 1.41 | 164834 | 2264.23 | 1.15% |
| 2023-04-07 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.43 | 119467 | 1688.64 | 0.84% |
| 2023-04-06 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 119818 | 1674.49 | 0.84% |
| 2023-04-04 | 1.46 | 1.41 | -0.06 | -4.08% | 1.40 | 1.47 | 227260 | 3238.94 | 1.59% |
| 2023-04-03 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.47 | 107260 | 1562.89 | 0.75% |
| 2023-03-31 | 1.49 | 1.46 | -0.04 | -2.67% | 1.44 | 1.49 | 205201 | 2988.63 | 1.43% |
| 2023-03-30 | 1.52 | 1.50 | -0.02 | -1.32% | 1.48 | 1.53 | 115633 | 1731.28 | 0.81% |
| 2023-03-29 | 1.54 | 1.52 | -0.01 | -0.65% | 1.51 | 1.55 | 68617 | 1047.44 | 0.48% |
| 2023-03-28 | 1.55 | 1.53 | -0.02 | -1.29% | 1.52 | 1.55 | 93098 | 1428.02 | 0.65% |
| 2023-03-27 | 1.56 | 1.55 | -0.03 | -1.90% | 1.52 | 1.57 | 143309 | 2213.56 | 1.00% |
| 2023-03-24 | 1.55 | 1.58 | 0.03 | 1.94% | 1.54 | 1.59 | 141262 | 2214.74 | 0.99% |
| 2023-03-23 | 1.54 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 99243 | 1537.53 | 0.69% |
| 2023-03-22 | 1.55 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 120222 | 1859.31 | 0.84% |
| 2023-03-21 | 1.53 | 1.56 | 0.04 | 2.63% | 1.52 | 1.58 | 152502 | 2358.12 | 1.07% |
| 2023-03-20 | 1.54 | 1.52 | -0.04 | -2.56% | 1.52 | 1.55 | 132942 | 2039.17 | 0.93% |
| 2023-03-17 | 1.54 | 1.56 | 0.02 | 1.30% | 1.53 | 1.58 | 191574 | 2967.75 | 1.34% |
| 2023-03-16 | 1.56 | 1.54 | -0.06 | -3.75% | 1.52 | 1.56 | 284878 | 4388.98 | 1.99% |
| 2023-03-15 | 1.57 | 1.60 | 0.07 | 4.58% | 1.57 | 1.61 | 364958 | 5856.72 | 2.55% |
| 2023-03-14 | 1.57 | 1.53 | -0.05 | -3.16% | 1.51 | 1.57 | 216631 | 3318.65 | 1.51% |
| 2023-03-13 | 1.63 | 1.58 | -0.06 | -3.66% | 1.56 | 1.63 | 217222 | 3447.59 | 1.52% |
| 2023-03-10 | 1.65 | 1.64 | 0.00 | 0.00% | 1.62 | 1.67 | 183133 | 3007.03 | 1.28% |
| 2023-03-09 | 1.70 | 1.64 | -0.03 | -1.80% | 1.64 | 1.71 | 327959 | 5468.45 | 2.29% |
| 2023-03-08 | 1.59 | 1.67 | 0.08 | 5.03% | 1.59 | 1.67 | 202589 | 3327.54 | 1.42% |
| 2023-03-07 | 1.59 | 1.59 | -0.04 | -2.45% | 1.58 | 1.64 | 350938 | 5637.93 | 2.45% |
| 2023-03-06 | 1.59 | 1.63 | 0.01 | 0.62% | 1.59 | 1.69 | 582098 | 9380.12 | 4.07% |
| 2023-03-03 | 1.62 | 1.62 | -0.08 | -4.71% | 1.62 | 1.62 | 15531 | 251.60 | 0.11% |
| 2023-03-02 | 1.70 | 1.70 | -0.09 | -5.03% | 1.70 | 1.70 | 31825 | 541.03 | 0.22% |
| 2023-03-01 | 1.77 | 1.79 | 0.02 | 1.13% | 1.76 | 1.79 | 47878 | 850.48 | 0.33% |
| 2023-02-28 | 1.76 | 1.77 | 0.01 | 0.57% | 1.75 | 1.77 | 49729 | 875.10 | 0.35% |
| 2023-02-27 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.78 | 45275 | 800.20 | 0.32% |
| 2023-02-24 | 1.79 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 64157 | 1139.75 | 0.45% |
| 2023-02-23 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 68815 | 1226.06 | 0.48% |
| 2023-02-22 | 1.79 | 1.78 | -0.02 | -1.11% | 1.78 | 1.81 | 60260 | 1080.65 | 0.42% |
| 2023-02-21 | 1.78 | 1.80 | 0.02 | 1.12% | 1.78 | 1.81 | 72569 | 1303.65 | 0.51% |
| 2023-02-20 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 88548 | 1575.48 | 0.62% |
| 2023-02-17 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 75232 | 1356.51 | 0.53% |
| 2023-02-16 | 1.85 | 1.81 | -0.04 | -2.16% | 1.79 | 1.85 | 183826 | 3348.03 | 1.29% |
| 2023-02-15 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.85 | 64494 | 1187.48 | 0.45% |
*ST海投(000616)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。
