| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.60 | 2.51 | -0.13 | -4.92% | 2.51 | 2.65 | 101634 | 2577.08 | 2.39% |
| 2025-03-28 | 2.67 | 2.64 | -0.04 | -1.49% | 2.61 | 2.71 | 81643 | 2167.65 | 1.92% |
| 2025-03-27 | 2.63 | 2.68 | -0.05 | -1.83% | 2.63 | 2.76 | 108885 | 2927.55 | 2.56% |
| 2025-03-26 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.78 | 106333 | 2904.04 | 2.50% |
| 2025-03-25 | 2.80 | 2.87 | 0.09 | 3.24% | 2.78 | 2.92 | 170423 | 4945.70 | 4.01% |
| 2025-03-24 | 2.75 | 2.78 | -0.03 | -1.07% | 2.75 | 2.85 | 126652 | 3542.39 | 2.98% |
| 2025-03-21 | 2.72 | 2.81 | 0.13 | 4.85% | 2.67 | 2.81 | 163898 | 4558.73 | 3.85% |
| 2025-03-20 | 2.64 | 2.68 | 0.01 | 0.37% | 2.61 | 2.78 | 129570 | 3478.33 | 3.05% |
| 2025-03-19 | 2.67 | 2.67 | -0.14 | -4.98% | 2.67 | 2.75 | 134016 | 3597.05 | 3.15% |
| 2025-03-18 | 3.04 | 2.81 | -0.15 | -5.07% | 2.81 | 3.06 | 188538 | 5464.43 | 4.43% |
| 2025-03-17 | 3.00 | 2.96 | -0.03 | -1.00% | 2.91 | 3.05 | 101622 | 3011.82 | 2.39% |
| 2025-03-14 | 3.13 | 2.99 | -0.14 | -4.47% | 2.97 | 3.19 | 220718 | 6670.69 | 5.19% |
| 2025-03-13 | 3.18 | 3.13 | -0.05 | -1.57% | 3.07 | 3.22 | 183006 | 5741.71 | 4.30% |
| 2025-03-12 | 2.96 | 3.18 | 0.15 | 4.95% | 2.96 | 3.18 | 212299 | 6681.20 | 4.99% |
| 2025-03-11 | 3.00 | 3.03 | 0.04 | 1.34% | 2.94 | 3.09 | 192899 | 5806.29 | 4.54% |
| 2025-03-10 | 2.86 | 2.99 | 0.14 | 4.91% | 2.86 | 2.99 | 110274 | 3279.41 | 2.59% |
| 2025-03-07 | 2.85 | 2.85 | 0.00 | 0.00% | 2.80 | 2.95 | 159118 | 4577.94 | 3.74% |
| 2025-03-06 | 2.96 | 2.85 | -0.13 | -4.36% | 2.85 | 3.01 | 267496 | 7803.76 | 6.29% |
| 2025-03-05 | 2.77 | 2.98 | 0.11 | 3.83% | 2.77 | 3.01 | 348726 | 10281.63 | 8.20% |
| 2025-03-04 | 2.82 | 2.87 | 0.14 | 5.13% | 2.70 | 2.87 | 344857 | 9778.19 | 8.11% |
| 2025-03-03 | 2.71 | 2.73 | 0.13 | 5.00% | 2.48 | 2.73 | 192319 | 5044.39 | 4.52% |
| 2025-02-28 | 2.84 | 2.60 | -0.10 | -3.70% | 2.57 | 2.84 | 420676 | 11227.81 | 9.89% |
| 2025-02-27 | 2.70 | 2.70 | 0.13 | 5.06% | 2.70 | 2.70 | 13592 | 366.98 | 0.32% |
| 2025-02-26 | 2.57 | 2.57 | 0.12 | 4.90% | 2.57 | 2.57 | 11288 | 290.10 | 0.27% |
| 2025-02-25 | 2.45 | 2.45 | 0.12 | 5.15% | 2.40 | 2.45 | 91507 | 2240.47 | 2.15% |
| 2025-02-24 | 2.27 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 70774 | 1633.67 | 1.66% |
| 2025-02-21 | 2.12 | 2.22 | 0.11 | 5.21% | 2.08 | 2.22 | 134608 | 2957.87 | 3.17% |
| 2025-02-20 | 2.16 | 2.11 | 0.01 | 0.48% | 2.07 | 2.17 | 89404 | 1885.49 | 2.10% |
| 2025-02-19 | 2.00 | 2.10 | 0.10 | 5.00% | 1.99 | 2.10 | 87660 | 1806.50 | 2.06% |
| 2025-02-18 | 2.04 | 2.00 | -0.10 | -4.76% | 2.00 | 2.11 | 173779 | 3533.30 | 4.09% |
| 2025-02-17 | 2.15 | 2.10 | -0.02 | -0.94% | 2.07 | 2.15 | 56002 | 1169.84 | 1.32% |
| 2025-02-14 | 2.15 | 2.12 | -0.04 | -1.85% | 2.10 | 2.16 | 71387 | 1517.72 | 1.68% |
| 2025-02-13 | 2.17 | 2.16 | -0.01 | -0.46% | 2.11 | 2.18 | 37432 | 805.62 | 0.88% |
| 2025-02-12 | 2.15 | 2.17 | 0.02 | 0.93% | 2.14 | 2.22 | 55849 | 1214.06 | 1.31% |
| 2025-02-11 | 2.10 | 2.15 | 0.05 | 2.38% | 2.09 | 2.19 | 79569 | 1697.54 | 1.87% |
| 2025-02-10 | 2.14 | 2.10 | -0.08 | -3.67% | 2.07 | 2.17 | 120552 | 2539.86 | 2.84% |
| 2025-02-07 | 2.20 | 2.18 | -0.04 | -1.80% | 2.13 | 2.24 | 89219 | 1957.45 | 2.10% |
| 2025-02-06 | 2.08 | 2.22 | 0.03 | 1.37% | 2.08 | 2.30 | 170628 | 3692.53 | 4.01% |
| 2025-02-05 | 2.19 | 2.19 | -0.11 | -4.78% | 2.19 | 2.19 | 13632 | 298.54 | 0.32% |
| 2025-01-27 | 2.30 | 2.30 | -0.12 | -4.96% | 2.30 | 2.30 | 29275 | 673.33 | 0.69% |
| 2025-01-24 | 2.37 | 2.42 | 0.05 | 2.11% | 2.32 | 2.42 | 66833 | 1583.87 | 1.57% |
| 2025-01-23 | 2.41 | 2.37 | -0.04 | -1.66% | 2.37 | 2.47 | 81862 | 1983.74 | 1.93% |
| 2025-01-22 | 2.32 | 2.41 | 0.06 | 2.55% | 2.31 | 2.41 | 91524 | 2178.68 | 2.15% |
| 2025-01-21 | 2.34 | 2.35 | 0.02 | 0.86% | 2.29 | 2.38 | 64386 | 1501.26 | 1.51% |
| 2025-01-20 | 2.27 | 2.33 | 0.07 | 3.10% | 2.22 | 2.35 | 77908 | 1803.73 | 1.83% |
| 2025-01-17 | 2.25 | 2.26 | -0.01 | -0.44% | 2.17 | 2.31 | 51728 | 1153.27 | 1.22% |
| 2025-01-16 | 2.26 | 2.27 | 0.00 | 0.00% | 2.24 | 2.33 | 43173 | 983.07 | 1.02% |
| 2025-01-15 | 2.37 | 2.27 | -0.10 | -4.22% | 2.26 | 2.39 | 72660 | 1684.06 | 1.71% |
| 2025-01-14 | 2.30 | 2.37 | 0.02 | 0.85% | 2.30 | 2.37 | 91979 | 2158.30 | 2.16% |
| 2025-01-13 | 2.27 | 2.35 | 0.10 | 4.44% | 2.22 | 2.36 | 130018 | 3019.89 | 3.06% |
| 2025-01-10 | 2.22 | 2.25 | 0.03 | 1.35% | 2.20 | 2.29 | 37518 | 840.72 | 0.88% |
| 2025-01-09 | 2.21 | 2.22 | -0.04 | -1.77% | 2.18 | 2.31 | 53439 | 1195.92 | 1.26% |
| 2025-01-08 | 2.22 | 2.26 | 0.04 | 1.80% | 2.11 | 2.30 | 110847 | 2464.98 | 2.61% |
| 2025-01-07 | 2.22 | 2.22 | 0.11 | 5.21% | 2.16 | 2.22 | 20368 | 451.85 | 0.48% |
| 2025-01-06 | 2.01 | 2.11 | 0.10 | 4.98% | 2.01 | 2.11 | 37448 | 781.00 | 0.88% |
| 2025-01-03 | 2.03 | 2.01 | -0.02 | -0.99% | 2.00 | 2.07 | 28369 | 574.87 | 0.67% |
| 2025-01-02 | 2.07 | 2.03 | -0.05 | -2.40% | 2.01 | 2.08 | 22818 | 464.81 | 0.54% |
| 2024-12-31 | 2.08 | 2.08 | 0.01 | 0.48% | 2.02 | 2.12 | 42189 | 872.41 | 0.99% |
| 2024-12-30 | 2.02 | 2.07 | 0.03 | 1.47% | 2.02 | 2.14 | 78260 | 1618.28 | 1.84% |
| 2024-12-27 | 1.98 | 2.04 | 0.06 | 3.03% | 1.93 | 2.08 | 58248 | 1179.10 | 1.37% |
| 2024-12-26 | 1.98 | 1.98 | 0.02 | 1.02% | 1.90 | 2.02 | 38283 | 756.24 | 0.90% |
| 2024-12-25 | 2.02 | 1.96 | -0.05 | -2.49% | 1.92 | 2.07 | 52226 | 1034.65 | 1.23% |
| 2024-12-24 | 2.05 | 2.01 | -0.05 | -2.43% | 1.96 | 2.10 | 65196 | 1310.40 | 1.53% |
| 2024-12-23 | 2.15 | 2.06 | -0.11 | -5.07% | 2.06 | 2.17 | 68451 | 1433.45 | 1.61% |
| 2024-12-20 | 2.14 | 2.17 | 0.04 | 1.88% | 2.13 | 2.19 | 51888 | 1120.32 | 1.22% |
| 2024-12-19 | 2.20 | 2.13 | -0.05 | -2.29% | 2.09 | 2.21 | 66417 | 1426.76 | 1.56% |
| 2024-12-18 | 2.09 | 2.18 | 0.10 | 4.81% | 2.06 | 2.18 | 84384 | 1819.29 | 1.98% |
| 2024-12-17 | 2.24 | 2.08 | -0.10 | -4.59% | 2.07 | 2.25 | 68755 | 1452.44 | 1.62% |
| 2024-12-16 | 2.16 | 2.18 | -0.01 | -0.46% | 2.15 | 2.25 | 64655 | 1422.86 | 1.52% |
| 2024-12-13 | 2.30 | 2.19 | -0.11 | -4.78% | 2.19 | 2.31 | 116719 | 2591.80 | 2.74% |
| 2024-12-12 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.35 | 62899 | 1449.59 | 1.48% |
| 2024-12-11 | 2.36 | 2.33 | -0.03 | -1.27% | 2.29 | 2.36 | 64101 | 1488.84 | 1.51% |
| 2024-12-10 | 2.40 | 2.36 | -0.01 | -0.42% | 2.33 | 2.43 | 57122 | 1345.29 | 1.34% |
| 2024-12-09 | 2.35 | 2.37 | 0.02 | 0.85% | 2.33 | 2.43 | 53899 | 1272.60 | 1.27% |
| 2024-12-06 | 2.40 | 2.35 | -0.02 | -0.84% | 2.32 | 2.44 | 117021 | 2756.60 | 2.75% |
| 2024-12-05 | 2.26 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 104000 | 2426.08 | 2.45% |
| 2024-12-04 | 2.26 | 2.26 | 0.00 | 0.00% | 2.24 | 2.33 | 67385 | 1537.18 | 1.58% |
| 2024-12-03 | 2.30 | 2.26 | 0.01 | 0.44% | 2.21 | 2.30 | 72661 | 1638.08 | 1.71% |
| 2024-12-02 | 2.32 | 2.25 | -0.05 | -2.17% | 2.25 | 2.35 | 109842 | 2517.25 | 2.58% |
| 2024-11-29 | 2.33 | 2.30 | -0.03 | -1.29% | 2.24 | 2.36 | 66198 | 1518.19 | 1.56% |
*ST恒立(000622)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。
