| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-25 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 116603 | 676.30 | 0.48% |
| 2023-05-24 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 24477 | 149.31 | 0.10% |
| 2023-05-23 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 14882 | 95.24 | 0.06% |
| 2023-05-22 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 9431 | 63.19 | 0.04% |
| 2023-05-19 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 16470 | 116.94 | 0.07% |
| 2023-05-18 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 56024 | 420.18 | 0.23% |
| 2023-05-17 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 166341 | 1314.09 | 0.68% |
| 2023-05-16 | 0.87 | 0.83 | -0.04 | -4.60% | 0.83 | 0.87 | 1009247 | 8522.94 | 4.14% |
| 2023-05-15 | 0.92 | 0.87 | -0.01 | -1.14% | 0.84 | 0.92 | 2371609 | 20803.92 | 9.72% |
| 2023-05-12 | 0.88 | 0.88 | 0.04 | 4.76% | 0.86 | 0.88 | 692826 | 6084.96 | 2.84% |
| 2023-05-11 | 0.82 | 0.84 | 0.04 | 5.00% | 0.82 | 0.84 | 1606605 | 13428.65 | 6.59% |
| 2023-05-10 | 0.81 | 0.80 | -0.04 | -4.76% | 0.80 | 0.85 | 3046041 | 24697.81 | 12.49% |
| 2023-05-09 | 0.85 | 0.84 | -0.04 | -4.55% | 0.84 | 0.85 | 471372 | 3984.18 | 1.93% |
| 2023-05-08 | 0.90 | 0.88 | -0.05 | -5.38% | 0.88 | 0.92 | 975996 | 8695.25 | 4.00% |
| 2023-05-05 | 0.93 | 0.93 | -0.05 | -5.10% | 0.93 | 0.96 | 467020 | 4352.91 | 1.91% |
| 2023-04-28 | 0.96 | 0.98 | 0.01 | 1.03% | 0.95 | 0.99 | 701372 | 6838.48 | 2.88% |
| 2023-04-27 | 0.93 | 0.97 | 0.02 | 2.11% | 0.93 | 1.00 | 921047 | 8969.92 | 3.78% |
| 2023-04-26 | 0.97 | 0.95 | -0.03 | -3.06% | 0.91 | 0.98 | 1229816 | 11614.58 | 5.04% |
| 2023-04-25 | 0.95 | 0.98 | -0.01 | -1.01% | 0.95 | 1.01 | 1020453 | 9993.25 | 4.18% |
| 2023-04-24 | 1.07 | 0.99 | -0.11 | -10.00% | 0.99 | 1.08 | 1183798 | 11907.14 | 4.85% |
| 2023-04-21 | 1.13 | 1.10 | -0.03 | -2.65% | 1.09 | 1.15 | 339589 | 3789.65 | 1.39% |
| 2023-04-20 | 1.14 | 1.13 | -0.01 | -0.88% | 1.11 | 1.15 | 333286 | 3755.60 | 1.37% |
| 2023-04-19 | 1.16 | 1.14 | -0.02 | -1.72% | 1.14 | 1.16 | 223410 | 2563.59 | 0.92% |
| 2023-04-18 | 1.19 | 1.16 | -0.02 | -1.69% | 1.16 | 1.19 | 203282 | 2378.54 | 0.83% |
| 2023-04-17 | 1.18 | 1.18 | 0.00 | 0.00% | 1.16 | 1.19 | 241640 | 2842.04 | 0.99% |
| 2023-04-14 | 1.20 | 1.18 | -0.02 | -1.67% | 1.18 | 1.22 | 342100 | 4079.93 | 1.40% |
| 2023-04-13 | 1.18 | 1.20 | 0.01 | 0.84% | 1.18 | 1.22 | 431661 | 5209.53 | 1.77% |
| 2023-04-12 | 1.17 | 1.19 | 0.02 | 1.71% | 1.16 | 1.22 | 452160 | 5374.03 | 1.85% |
| 2023-04-11 | 1.15 | 1.17 | 0.03 | 2.63% | 1.12 | 1.18 | 415788 | 4794.08 | 1.70% |
| 2023-04-10 | 1.18 | 1.14 | -0.03 | -2.56% | 1.14 | 1.18 | 488404 | 5626.03 | 2.00% |
| 2023-04-07 | 1.11 | 1.17 | 0.05 | 4.46% | 1.11 | 1.19 | 910414 | 10521.74 | 3.73% |
| 2023-04-06 | 1.19 | 1.12 | -0.07 | -5.88% | 1.11 | 1.19 | 960368 | 10872.25 | 3.94% |
| 2023-04-04 | 1.25 | 1.19 | -0.06 | -4.80% | 1.18 | 1.26 | 624756 | 7580.41 | 2.56% |
| 2023-04-03 | 1.24 | 1.25 | 0.01 | 0.81% | 1.24 | 1.26 | 181164 | 2264.31 | 0.74% |
| 2023-03-31 | 1.24 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 156506 | 1944.19 | 0.64% |
| 2023-03-30 | 1.26 | 1.24 | -0.02 | -1.59% | 1.23 | 1.27 | 358817 | 4449.11 | 1.47% |
| 2023-03-29 | 1.27 | 1.26 | -0.01 | -0.79% | 1.26 | 1.28 | 181692 | 2299.82 | 0.74% |
| 2023-03-28 | 1.29 | 1.27 | -0.01 | -0.78% | 1.27 | 1.29 | 166213 | 2122.18 | 0.68% |
| 2023-03-27 | 1.31 | 1.28 | -0.03 | -2.29% | 1.28 | 1.31 | 341759 | 4410.51 | 1.40% |
| 2023-03-24 | 1.31 | 1.31 | 0.00 | 0.00% | 1.29 | 1.32 | 476156 | 6213.54 | 1.95% |
| 2023-03-23 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.31 | 83602 | 1091.10 | 0.34% |
| 2023-03-22 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 234578 | 3070.62 | 0.96% |
| 2023-03-21 | 1.31 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 123389 | 1611.95 | 0.51% |
| 2023-03-20 | 1.31 | 1.30 | -0.01 | -0.76% | 1.30 | 1.32 | 164604 | 2154.76 | 0.67% |
| 2023-03-17 | 1.30 | 1.31 | 0.01 | 0.77% | 1.30 | 1.32 | 169392 | 2222.18 | 0.69% |
| 2023-03-16 | 1.32 | 1.30 | -0.02 | -1.52% | 1.30 | 1.32 | 162826 | 2131.99 | 0.67% |
| 2023-03-15 | 1.31 | 1.32 | 0.01 | 0.76% | 1.31 | 1.33 | 149112 | 1969.14 | 0.61% |
| 2023-03-14 | 1.32 | 1.31 | -0.01 | -0.76% | 1.30 | 1.32 | 306127 | 4006.55 | 1.25% |
| 2023-03-13 | 1.33 | 1.32 | -0.01 | -0.75% | 1.31 | 1.33 | 268896 | 3543.75 | 1.10% |
| 2023-03-10 | 1.35 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 233723 | 3113.97 | 0.96% |
| 2023-03-09 | 1.34 | 1.34 | -0.01 | -0.74% | 1.34 | 1.35 | 126338 | 1699.89 | 0.52% |
| 2023-03-08 | 1.34 | 1.35 | 0.01 | 0.75% | 1.33 | 1.35 | 176989 | 2374.74 | 0.73% |
| 2023-03-07 | 1.36 | 1.34 | -0.02 | -1.47% | 1.34 | 1.37 | 296511 | 4015.38 | 1.22% |
| 2023-03-06 | 1.37 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 238127 | 3252.71 | 0.98% |
| 2023-03-03 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 241195 | 3302.01 | 0.99% |
| 2023-03-02 | 1.38 | 1.36 | -0.01 | -0.73% | 1.36 | 1.38 | 204772 | 2803.16 | 0.84% |
| 2023-03-01 | 1.36 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 432800 | 5930.65 | 1.77% |
| 2023-02-28 | 1.34 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 340968 | 4624.58 | 1.40% |
| 2023-02-27 | 1.36 | 1.34 | -0.02 | -1.47% | 1.34 | 1.36 | 228145 | 3079.41 | 0.94% |
| 2023-02-24 | 1.37 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 206960 | 2811.17 | 0.85% |
| 2023-02-23 | 1.37 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 287944 | 3948.20 | 1.18% |
| 2023-02-22 | 1.36 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 214760 | 2929.54 | 0.88% |
| 2023-02-21 | 1.36 | 1.37 | 0.02 | 1.48% | 1.35 | 1.38 | 317906 | 4346.21 | 1.30% |
| 2023-02-20 | 1.35 | 1.35 | 0.00 | 0.00% | 1.34 | 1.36 | 271741 | 3668.02 | 1.11% |
| 2023-02-17 | 1.36 | 1.35 | -0.01 | -0.74% | 1.35 | 1.37 | 228553 | 3102.59 | 0.94% |
| 2023-02-16 | 1.38 | 1.36 | -0.02 | -1.45% | 1.35 | 1.39 | 376553 | 5173.28 | 1.54% |
| 2023-02-15 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.41 | 455825 | 6306.24 | 1.87% |
| 2023-02-14 | 1.41 | 1.40 | 0.00 | 0.00% | 1.39 | 1.42 | 427503 | 6004.65 | 1.75% |
| 2023-02-13 | 1.40 | 1.40 | 0.01 | 0.72% | 1.38 | 1.40 | 387533 | 5396.75 | 1.59% |
| 2023-02-10 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.41 | 371685 | 5195.28 | 1.52% |
| 2023-02-09 | 1.39 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 344534 | 4778.39 | 1.41% |
| 2023-02-08 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 369242 | 5135.03 | 1.51% |
| 2023-02-07 | 1.39 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 343914 | 4779.25 | 1.41% |
| 2023-02-06 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 352186 | 4872.42 | 1.44% |
| 2023-02-03 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 532519 | 7426.28 | 2.18% |
| 2023-02-02 | 1.41 | 1.41 | -0.01 | -0.70% | 1.39 | 1.42 | 426024 | 5987.74 | 1.75% |
| 2023-02-01 | 1.42 | 1.42 | 0.01 | 0.71% | 1.39 | 1.42 | 631208 | 8853.69 | 2.59% |
| 2023-01-31 | 1.38 | 1.41 | 0.02 | 1.44% | 1.36 | 1.42 | 633866 | 8831.73 | 2.60% |
| 2023-01-30 | 1.38 | 1.39 | 0.01 | 0.72% | 1.38 | 1.40 | 433227 | 6015.36 | 1.78% |
| 2023-01-20 | 1.35 | 1.38 | 0.03 | 2.22% | 1.34 | 1.38 | 447084 | 6091.71 | 1.83% |
ST美置(000667)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。
