| 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 | 4.55 | 4.37 | -0.18 | -3.96% | 4.37 | 4.56 | 183296 | 8187.96 | 2.54% |
| 2025-05-22 | 4.66 | 4.55 | -0.11 | -2.36% | 4.49 | 4.72 | 213798 | 9829.11 | 2.96% |
| 2025-05-21 | 4.60 | 4.66 | 0.06 | 1.30% | 4.56 | 4.80 | 262552 | 12233.09 | 3.64% |
| 2025-05-20 | 4.44 | 4.60 | 0.16 | 3.60% | 4.42 | 4.66 | 267648 | 12224.48 | 3.71% |
| 2025-05-19 | 4.35 | 4.44 | 0.14 | 3.26% | 4.33 | 4.45 | 202902 | 8947.92 | 2.81% |
| 2025-05-16 | 4.40 | 4.30 | -0.15 | -3.37% | 4.29 | 4.43 | 243152 | 10571.32 | 3.37% |
| 2025-05-15 | 4.39 | 4.45 | 0.18 | 4.22% | 4.32 | 4.48 | 386711 | 17146.32 | 5.36% |
| 2025-05-14 | 4.20 | 4.27 | 0.04 | 0.95% | 4.17 | 4.29 | 157421 | 6667.73 | 2.18% |
| 2025-05-13 | 4.30 | 4.23 | -0.06 | -1.40% | 4.21 | 4.41 | 257332 | 11043.83 | 3.57% |
| 2025-05-12 | 4.22 | 4.29 | 0.11 | 2.63% | 4.17 | 4.34 | 251001 | 10688.30 | 3.48% |
| 2025-05-09 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.31 | 294645 | 12408.85 | 4.09% |
| 2025-05-08 | 4.12 | 4.16 | 0.01 | 0.24% | 4.09 | 4.22 | 224273 | 9350.88 | 3.11% |
| 2025-05-07 | 4.13 | 4.15 | 0.04 | 0.97% | 4.13 | 4.27 | 332573 | 13912.73 | 4.61% |
| 2025-05-06 | 3.92 | 4.11 | 0.20 | 5.12% | 3.92 | 4.11 | 295094 | 11997.13 | 4.09% |
| 2025-04-30 | 3.84 | 3.91 | 0.00 | 0.00% | 3.79 | 3.93 | 279587 | 10825.41 | 3.88% |
| 2025-04-29 | 3.78 | 3.91 | 0.19 | 5.11% | 3.75 | 3.91 | 333036 | 12897.37 | 4.62% |
| 2025-04-28 | 3.88 | 3.72 | -0.20 | -5.10% | 3.72 | 3.90 | 304100 | 11472.71 | 4.22% |
| 2025-04-25 | 3.97 | 3.92 | -0.17 | -4.16% | 3.89 | 4.04 | 388144 | 15346.61 | 5.38% |
| 2025-04-24 | 4.20 | 4.09 | -0.22 | -5.10% | 4.09 | 4.20 | 284549 | 11716.38 | 3.95% |
| 2025-04-23 | 4.43 | 4.31 | 0.09 | 2.13% | 4.31 | 4.43 | 593865 | 26128.82 | 8.23% |
| 2025-04-22 | 4.20 | 4.22 | 0.01 | 0.24% | 4.19 | 4.33 | 408148 | 17332.91 | 5.66% |
| 2025-04-21 | 4.31 | 4.21 | -0.22 | -4.97% | 4.21 | 4.32 | 630664 | 26764.81 | 8.74% |
| 2025-04-18 | 4.43 | 4.43 | -0.23 | -4.94% | 4.43 | 4.60 | 647131 | 28715.40 | 8.97% |
| 2025-04-17 | 4.66 | 4.66 | -0.24 | -4.90% | 4.66 | 4.66 | 5610 | 261.43 | 0.08% |
| 2025-04-16 | 4.90 | 4.90 | -0.26 | -5.04% | 4.90 | 4.90 | 10465 | 512.78 | 0.15% |
| 2025-04-14 | 5.21 | 5.16 | -0.05 | -0.96% | 5.11 | 5.26 | 334772 | 17367.23 | 4.64% |
| 2025-04-11 | 5.38 | 5.21 | -0.17 | -3.16% | 5.20 | 5.46 | 443216 | 23420.50 | 6.14% |
| 2025-04-10 | 4.85 | 5.38 | 0.49 | 10.02% | 4.83 | 5.38 | 392887 | 20165.66 | 5.45% |
| 2025-04-09 | 4.50 | 4.89 | 0.27 | 5.84% | 4.20 | 4.95 | 448593 | 20698.14 | 6.22% |
| 2025-04-08 | 4.78 | 4.62 | -0.17 | -3.55% | 4.48 | 4.79 | 375969 | 17401.31 | 5.21% |
| 2025-04-07 | 5.00 | 4.79 | -0.53 | -9.96% | 4.79 | 5.10 | 152983 | 7418.25 | 2.12% |
| 2025-04-03 | 5.23 | 5.32 | 0.07 | 1.33% | 5.19 | 5.40 | 159219 | 8486.02 | 2.21% |
| 2025-04-02 | 5.25 | 5.25 | -0.03 | -0.57% | 5.21 | 5.29 | 137859 | 7246.60 | 1.91% |
| 2025-04-01 | 5.26 | 5.28 | 0.06 | 1.15% | 5.25 | 5.39 | 178023 | 9489.71 | 2.47% |
| 2025-03-31 | 5.38 | 5.22 | -0.14 | -2.61% | 5.17 | 5.41 | 187717 | 9883.91 | 2.60% |
| 2025-03-28 | 5.34 | 5.36 | -0.01 | -0.19% | 5.31 | 5.41 | 174427 | 9332.08 | 2.42% |
| 2025-03-27 | 5.41 | 5.37 | -0.09 | -1.65% | 5.36 | 5.50 | 181905 | 9867.36 | 2.52% |
| 2025-03-26 | 5.41 | 5.46 | 0.03 | 0.55% | 5.34 | 5.54 | 236170 | 12922.29 | 3.27% |
| 2025-03-25 | 5.36 | 5.43 | -0.08 | -1.45% | 5.13 | 5.50 | 362388 | 19358.54 | 5.02% |
| 2025-03-24 | 6.02 | 5.51 | -0.61 | -9.97% | 5.51 | 6.03 | 368760 | 20609.13 | 5.11% |
| 2025-03-21 | 6.22 | 6.12 | -0.08 | -1.29% | 6.11 | 6.24 | 175944 | 10831.36 | 2.44% |
| 2025-03-20 | 6.25 | 6.20 | -0.05 | -0.80% | 6.20 | 6.28 | 152847 | 9540.76 | 2.12% |
| 2025-03-19 | 6.34 | 6.25 | -0.10 | -1.57% | 6.23 | 6.35 | 162444 | 10183.11 | 2.25% |
| 2025-03-18 | 6.49 | 6.35 | -0.10 | -1.55% | 6.32 | 6.50 | 202362 | 12882.76 | 2.81% |
| 2025-03-17 | 6.37 | 6.45 | 0.08 | 1.26% | 6.35 | 6.60 | 248810 | 16139.13 | 3.45% |
| 2025-03-14 | 6.21 | 6.37 | 0.16 | 2.58% | 6.20 | 6.39 | 281831 | 17869.45 | 3.91% |
| 2025-03-13 | 6.36 | 6.21 | -0.15 | -2.36% | 6.19 | 6.36 | 167148 | 10454.05 | 2.32% |
| 2025-03-12 | 6.34 | 6.36 | 0.01 | 0.16% | 6.29 | 6.37 | 165489 | 10484.40 | 2.29% |
| 2025-03-11 | 6.34 | 6.35 | -0.07 | -1.09% | 6.24 | 6.35 | 214716 | 13485.44 | 2.98% |
| 2025-03-10 | 6.40 | 6.42 | 0.02 | 0.31% | 6.39 | 6.54 | 206250 | 13296.54 | 2.86% |
| 2025-03-07 | 6.60 | 6.40 | -0.28 | -4.19% | 6.38 | 6.62 | 342197 | 22055.75 | 4.74% |
| 2025-03-06 | 6.58 | 6.68 | 0.11 | 1.67% | 6.51 | 6.74 | 355607 | 23530.13 | 4.93% |
| 2025-03-05 | 6.69 | 6.57 | -0.17 | -2.52% | 6.44 | 6.80 | 376329 | 24686.71 | 5.22% |
| 2025-03-04 | 6.90 | 6.74 | -0.26 | -3.71% | 6.66 | 6.90 | 397447 | 26759.72 | 5.51% |
| 2025-03-03 | 7.00 | 7.00 | -0.10 | -1.41% | 6.90 | 7.31 | 601734 | 42840.17 | 8.34% |
| 2025-02-28 | 6.81 | 7.10 | 0.26 | 3.80% | 6.75 | 7.24 | 727178 | 50798.85 | 10.08% |
| 2025-02-27 | 6.71 | 6.84 | 0.10 | 1.48% | 6.69 | 7.08 | 519764 | 35803.88 | 7.21% |
| 2025-02-26 | 6.51 | 6.74 | 0.26 | 4.01% | 6.51 | 6.96 | 442651 | 29864.80 | 6.14% |
| 2025-02-25 | 6.47 | 6.48 | -0.05 | -0.77% | 6.37 | 6.63 | 240963 | 15702.44 | 3.34% |
| 2025-02-24 | 6.52 | 6.53 | 0.02 | 0.31% | 6.43 | 6.80 | 352742 | 23321.30 | 4.89% |
| 2025-02-21 | 6.62 | 6.51 | -0.12 | -1.81% | 6.44 | 6.70 | 257414 | 16781.22 | 3.57% |
| 2025-02-20 | 6.65 | 6.63 | -0.05 | -0.75% | 6.54 | 6.67 | 168382 | 11115.30 | 2.33% |
| 2025-02-19 | 6.59 | 6.68 | 0.10 | 1.52% | 6.56 | 6.68 | 188741 | 12503.40 | 2.62% |
| 2025-02-18 | 6.90 | 6.58 | -0.29 | -4.22% | 6.52 | 6.92 | 242959 | 16317.41 | 3.37% |
| 2025-02-17 | 6.73 | 6.87 | 0.10 | 1.48% | 6.70 | 7.00 | 276902 | 19029.50 | 3.84% |
| 2025-02-14 | 6.96 | 6.77 | -0.22 | -3.15% | 6.71 | 7.02 | 331360 | 22609.31 | 4.59% |
| 2025-02-13 | 6.99 | 6.99 | -0.05 | -0.71% | 6.88 | 7.25 | 594805 | 42048.21 | 8.25% |
| 2025-02-12 | 6.55 | 7.04 | 0.46 | 6.99% | 6.50 | 7.04 | 415762 | 27914.53 | 5.76% |
| 2025-02-11 | 6.84 | 6.58 | -0.24 | -3.52% | 6.57 | 6.87 | 292830 | 19410.50 | 4.06% |
| 2025-02-10 | 6.71 | 6.82 | 0.16 | 2.40% | 6.64 | 6.84 | 367496 | 24823.23 | 5.10% |
| 2025-02-07 | 6.43 | 6.66 | 0.21 | 3.26% | 6.40 | 6.78 | 439834 | 29235.40 | 6.10% |
| 2025-02-06 | 6.39 | 6.45 | 0.10 | 1.57% | 6.26 | 6.51 | 340734 | 21799.61 | 4.72% |
| 2025-02-05 | 6.12 | 6.35 | 0.05 | 0.79% | 6.00 | 6.38 | 441170 | 27372.22 | 6.12% |
| 2025-01-27 | 6.60 | 6.30 | -0.70 | -10.00% | 6.30 | 6.73 | 454833 | 29192.46 | 6.31% |
| 2025-01-24 | 7.25 | 7.00 | -0.78 | -10.03% | 7.00 | 7.78 | 719774 | 51456.52 | 9.98% |
| 2025-01-23 | 7.07 | 7.78 | -0.08 | -1.02% | 7.07 | 8.00 | 878329 | 64093.43 | 12.18% |
| 2025-01-22 | 7.86 | 7.86 | -0.87 | -9.97% | 7.86 | 8.05 | 553145 | 43658.67 | 7.67% |
| 2025-01-21 | 8.41 | 8.73 | 0.46 | 5.56% | 8.37 | 9.10 | 660269 | 58166.16 | 9.15% |
| 2025-01-20 | 8.20 | 8.27 | 0.05 | 0.61% | 8.05 | 8.38 | 162811 | 13413.37 | 2.26% |
| 2025-01-17 | 8.10 | 8.22 | 0.04 | 0.49% | 8.02 | 8.45 | 201597 | 16585.23 | 2.80% |
*ST中地(000736)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。
