| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.77 | 4.88 | 0.10 | 2.09% | 4.75 | 4.88 | 69552 | 3340.89 | 0.93% |
| 2026-03-24 | 4.77 | 4.78 | 0.01 | 0.21% | 4.53 | 4.81 | 137014 | 6368.87 | 1.83% |
| 2026-03-23 | 4.90 | 4.77 | -0.25 | -4.98% | 4.77 | 4.91 | 86496 | 4139.78 | 1.16% |
| 2026-03-20 | 5.15 | 5.02 | -0.11 | -2.14% | 5.02 | 5.16 | 60244 | 3061.93 | 0.81% |
| 2026-03-19 | 5.22 | 5.13 | -0.13 | -2.47% | 5.11 | 5.25 | 59831 | 3104.71 | 0.80% |
| 2026-03-18 | 5.25 | 5.26 | -0.04 | -0.75% | 5.18 | 5.27 | 70945 | 3705.24 | 0.95% |
| 2026-03-17 | 5.33 | 5.30 | 0.00 | 0.00% | 5.29 | 5.40 | 50715 | 2711.01 | 0.68% |
| 2026-03-16 | 5.37 | 5.30 | -0.07 | -1.30% | 5.26 | 5.38 | 55442 | 2944.30 | 0.74% |
| 2026-03-13 | 5.35 | 5.37 | -0.01 | -0.19% | 5.34 | 5.44 | 62348 | 3363.75 | 0.83% |
| 2026-03-12 | 5.37 | 5.38 | 0.01 | 0.19% | 5.34 | 5.40 | 49210 | 2642.79 | 0.66% |
| 2026-03-11 | 5.40 | 5.37 | -0.01 | -0.19% | 5.32 | 5.40 | 49794 | 2663.12 | 0.67% |
| 2026-03-10 | 5.30 | 5.38 | 0.09 | 1.70% | 5.30 | 5.38 | 59854 | 3199.72 | 0.80% |
| 2026-03-09 | 5.27 | 5.29 | -0.05 | -0.94% | 5.24 | 5.31 | 61595 | 3244.75 | 0.82% |
| 2026-03-06 | 5.19 | 5.34 | 0.12 | 2.30% | 5.17 | 5.35 | 75176 | 3966.81 | 1.01% |
| 2026-03-05 | 5.21 | 5.22 | 0.05 | 0.97% | 5.17 | 5.25 | 64273 | 3348.80 | 0.86% |
| 2026-03-04 | 5.21 | 5.17 | -0.07 | -1.34% | 5.09 | 5.25 | 92495 | 4782.16 | 1.24% |
| 2026-03-03 | 5.35 | 5.24 | -0.08 | -1.50% | 5.24 | 5.45 | 98362 | 5265.93 | 1.32% |
| 2026-03-02 | 5.29 | 5.32 | -0.08 | -1.48% | 5.22 | 5.35 | 77178 | 4088.40 | 1.03% |
| 2026-02-27 | 5.24 | 5.40 | 0.17 | 3.25% | 5.23 | 5.49 | 96786 | 5209.14 | 1.30% |
| 2026-02-26 | 5.30 | 5.23 | -0.05 | -0.95% | 5.23 | 5.36 | 63532 | 3365.77 | 0.85% |
| 2026-02-25 | 5.16 | 5.28 | 0.12 | 2.33% | 5.15 | 5.28 | 69858 | 3656.79 | 0.94% |
| 2026-02-24 | 5.11 | 5.16 | 0.03 | 0.58% | 5.09 | 5.19 | 63957 | 3293.46 | 0.86% |
| 2026-02-13 | 5.16 | 5.13 | -0.03 | -0.58% | 5.13 | 5.21 | 42200 | 2179.01 | 0.56% |
| 2026-02-12 | 5.23 | 5.16 | -0.08 | -1.53% | 5.16 | 5.25 | 63954 | 3332.97 | 0.86% |
| 2026-02-11 | 5.23 | 5.24 | -0.02 | -0.38% | 5.21 | 5.28 | 49478 | 2593.77 | 0.66% |
| 2026-02-10 | 5.22 | 5.26 | 0.04 | 0.77% | 5.20 | 5.28 | 58909 | 3077.99 | 0.79% |
| 2026-02-09 | 5.23 | 5.22 | 0.00 | 0.00% | 5.20 | 5.28 | 72741 | 3808.36 | 0.97% |
| 2026-02-06 | 5.20 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 66047 | 3444.69 | 0.88% |
| 2026-02-05 | 5.18 | 5.24 | 0.06 | 1.16% | 5.14 | 5.28 | 102320 | 5331.13 | 1.37% |
| 2026-02-04 | 5.14 | 5.18 | 0.03 | 0.58% | 5.07 | 5.24 | 158112 | 8148.96 | 2.12% |
| 2026-02-03 | 5.15 | 5.15 | -0.27 | -4.98% | 5.15 | 5.19 | 188123 | 9692.42 | 2.52% |
| 2026-02-02 | 5.42 | 5.42 | -0.28 | -4.91% | 5.42 | 5.42 | 18843 | 1021.29 | 0.25% |
| 2026-01-30 | 5.81 | 5.70 | -0.14 | -2.40% | 5.65 | 5.84 | 114367 | 6540.45 | 1.53% |
| 2026-01-29 | 5.77 | 5.84 | 0.05 | 0.86% | 5.69 | 5.87 | 91402 | 5298.06 | 1.22% |
| 2026-01-28 | 5.83 | 5.79 | -0.05 | -0.86% | 5.76 | 5.88 | 64165 | 3725.16 | 0.86% |
| 2026-01-27 | 5.90 | 5.84 | -0.08 | -1.35% | 5.76 | 5.90 | 73328 | 4266.68 | 0.98% |
| 2026-01-26 | 5.95 | 5.92 | -0.06 | -1.00% | 5.84 | 5.95 | 94912 | 5583.67 | 1.27% |
| 2026-01-23 | 6.00 | 5.98 | -0.02 | -0.33% | 5.93 | 6.03 | 82322 | 4911.99 | 1.10% |
| 2026-01-22 | 5.82 | 6.00 | 0.17 | 2.92% | 5.78 | 6.00 | 127442 | 7540.56 | 1.71% |
| 2026-01-21 | 5.79 | 5.83 | -0.01 | -0.17% | 5.77 | 5.84 | 70661 | 4099.18 | 0.95% |
| 2026-01-20 | 5.80 | 5.84 | 0.00 | 0.00% | 5.77 | 5.94 | 115403 | 6744.67 | 1.54% |
| 2026-01-19 | 5.64 | 5.84 | 0.17 | 3.00% | 5.63 | 5.95 | 153469 | 8961.17 | 2.05% |
| 2026-01-16 | 5.60 | 5.67 | 0.08 | 1.43% | 5.55 | 5.68 | 87620 | 4902.75 | 1.17% |
| 2026-01-15 | 5.47 | 5.59 | 0.12 | 2.19% | 5.45 | 5.59 | 90649 | 5008.29 | 1.21% |
| 2026-01-14 | 5.48 | 5.47 | -0.04 | -0.73% | 5.45 | 5.56 | 105240 | 5795.73 | 1.41% |
| 2026-01-13 | 5.52 | 5.51 | -0.03 | -0.54% | 5.49 | 5.58 | 95617 | 5291.40 | 1.28% |
| 2026-01-12 | 5.59 | 5.54 | -0.08 | -1.42% | 5.52 | 5.59 | 111785 | 6196.14 | 1.50% |
| 2026-01-09 | 5.67 | 5.62 | -0.03 | -0.53% | 5.58 | 5.68 | 83540 | 4692.46 | 1.16% |
| 2026-01-08 | 5.51 | 5.65 | 0.11 | 1.99% | 5.50 | 5.69 | 92657 | 5200.33 | 1.28% |
| 2026-01-07 | 5.61 | 5.54 | -0.10 | -1.77% | 5.51 | 5.64 | 90438 | 5034.71 | 1.25% |
| 2026-01-06 | 5.44 | 5.64 | 0.20 | 3.68% | 5.41 | 5.71 | 153009 | 8531.18 | 2.12% |
| 2026-01-05 | 5.36 | 5.44 | 0.07 | 1.30% | 5.34 | 5.44 | 95003 | 5134.80 | 1.32% |
| 2025-12-31 | 5.30 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 59572 | 3179.53 | 0.83% |
| 2025-12-30 | 5.29 | 5.32 | 0.00 | 0.00% | 5.25 | 5.33 | 75281 | 3985.26 | 1.04% |
| 2025-12-29 | 5.36 | 5.32 | -0.08 | -1.48% | 5.25 | 5.36 | 89536 | 4761.04 | 1.24% |
| 2025-12-26 | 5.43 | 5.40 | -0.04 | -0.74% | 5.37 | 5.45 | 86784 | 4690.53 | 1.20% |
| 2025-12-25 | 5.43 | 5.44 | 0.02 | 0.37% | 5.42 | 5.49 | 66064 | 3595.61 | 0.92% |
| 2025-12-24 | 5.36 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 43968 | 2370.98 | 0.61% |
| 2025-12-23 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.47 | 64753 | 3509.50 | 0.90% |
| 2025-12-22 | 5.39 | 5.44 | 0.05 | 0.93% | 5.35 | 5.47 | 74105 | 4019.19 | 1.03% |
| 2025-12-19 | 5.33 | 5.39 | 0.06 | 1.13% | 5.31 | 5.40 | 59695 | 3204.79 | 0.83% |
| 2025-12-18 | 5.28 | 5.33 | 0.00 | 0.00% | 5.27 | 5.42 | 79943 | 4288.77 | 1.11% |
| 2025-12-17 | 5.28 | 5.33 | 0.02 | 0.38% | 5.22 | 5.33 | 72267 | 3809.00 | 1.00% |
| 2025-12-16 | 5.41 | 5.31 | -0.11 | -2.03% | 5.24 | 5.44 | 111577 | 5928.34 | 1.55% |
| 2025-12-15 | 5.51 | 5.42 | -0.12 | -2.17% | 5.40 | 5.51 | 75106 | 4091.16 | 1.04% |
| 2025-12-12 | 5.57 | 5.54 | 0.02 | 0.36% | 5.53 | 5.59 | 46440 | 2581.20 | 0.64% |
| 2025-12-11 | 5.72 | 5.52 | -0.21 | -3.66% | 5.51 | 5.72 | 90118 | 5051.30 | 1.25% |
| 2025-12-10 | 5.67 | 5.73 | -0.01 | -0.17% | 5.63 | 5.80 | 74466 | 4247.70 | 1.03% |
| 2025-12-09 | 5.72 | 5.74 | 0.09 | 1.59% | 5.72 | 5.89 | 107278 | 6213.48 | 1.49% |
| 2025-12-08 | 5.69 | 5.65 | -0.03 | -0.53% | 5.64 | 5.74 | 71794 | 4083.41 | 1.00% |
| 2025-12-05 | 5.62 | 5.68 | 0.06 | 1.07% | 5.53 | 5.69 | 79735 | 4481.82 | 1.11% |
| 2025-12-04 | 5.72 | 5.62 | -0.08 | -1.40% | 5.62 | 5.75 | 83595 | 4737.78 | 1.16% |
| 2025-12-03 | 5.89 | 5.70 | -0.20 | -3.39% | 5.68 | 5.90 | 138549 | 8006.23 | 1.92% |
| 2025-12-02 | 5.93 | 5.90 | -0.04 | -0.67% | 5.87 | 5.96 | 63237 | 3737.42 | 0.88% |
| 2025-12-01 | 6.01 | 5.94 | -0.06 | -1.00% | 5.92 | 6.07 | 87255 | 5208.08 | 1.21% |
| 2025-11-28 | 5.87 | 6.00 | 0.10 | 1.69% | 5.82 | 6.04 | 111055 | 6577.88 | 1.54% |
| 2025-11-27 | 5.86 | 5.90 | -0.02 | -0.34% | 5.77 | 5.95 | 134329 | 7863.88 | 1.86% |
| 2025-11-26 | 6.04 | 5.92 | -0.17 | -2.79% | 5.91 | 6.15 | 188027 | 11255.67 | 2.61% |
| 2025-11-25 | 6.08 | 6.09 | 0.13 | 2.18% | 5.93 | 6.18 | 297440 | 18022.34 | 4.12% |
| 2025-11-24 | 5.74 | 5.96 | 0.28 | 4.93% | 5.71 | 5.96 | 200561 | 11844.89 | 2.78% |
*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。
