| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.87 | 91029 | 4386.53 | 1.26% |
| 2025-07-31 | 4.90 | 4.79 | -0.13 | -2.64% | 4.75 | 4.94 | 142518 | 6858.64 | 1.98% |
| 2025-07-30 | 4.98 | 4.92 | -0.06 | -1.20% | 4.88 | 5.06 | 192433 | 9548.86 | 2.67% |
| 2025-07-29 | 4.73 | 4.98 | 0.24 | 5.06% | 4.72 | 4.98 | 245661 | 12040.50 | 3.41% |
| 2025-07-28 | 4.73 | 4.74 | 0.07 | 1.50% | 4.71 | 4.84 | 156098 | 7447.23 | 2.16% |
| 2025-07-25 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.68 | 68820 | 3207.11 | 0.95% |
| 2025-07-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 71971 | 3353.95 | 1.00% |
| 2025-07-23 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.73 | 97398 | 4556.76 | 1.35% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.68 | 100510 | 4667.73 | 1.39% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.65 | 4.70 | 78444 | 3662.35 | 1.09% |
| 2025-07-18 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 64170 | 2988.66 | 0.89% |
| 2025-07-17 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.73 | 75382 | 3529.97 | 1.05% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 57306 | 2666.05 | 0.79% |
| 2025-07-15 | 4.69 | 4.64 | -0.08 | -1.69% | 4.55 | 4.70 | 122598 | 5661.68 | 1.70% |
| 2025-07-14 | 4.83 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 107457 | 5112.02 | 1.49% |
| 2025-07-11 | 4.88 | 4.81 | -0.07 | -1.43% | 4.80 | 4.93 | 140446 | 6800.46 | 1.95% |
| 2025-07-10 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 4.91 | 144876 | 7028.12 | 2.01% |
| 2025-07-09 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.85 | 108519 | 5210.63 | 1.50% |
| 2025-07-08 | 4.75 | 4.75 | -0.01 | -0.21% | 4.73 | 4.81 | 107843 | 5133.60 | 1.50% |
| 2025-07-07 | 4.63 | 4.76 | 0.13 | 2.81% | 4.60 | 4.81 | 142431 | 6742.08 | 1.97% |
| 2025-07-04 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.74 | 106824 | 4981.03 | 1.48% |
| 2025-07-03 | 4.61 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 112279 | 5253.83 | 1.56% |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75% | 4.55 | 4.66 | 111808 | 5165.42 | 1.55% |
| 2025-07-01 | 4.63 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 76175 | 3482.92 | 1.06% |
| 2025-06-30 | 4.48 | 4.61 | 0.13 | 2.90% | 4.48 | 4.66 | 113959 | 5227.11 | 1.58% |
| 2025-06-27 | 4.50 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 91369 | 4095.04 | 1.27% |
| 2025-06-26 | 4.54 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 94454 | 4266.43 | 1.31% |
| 2025-06-25 | 4.58 | 4.53 | -0.05 | -1.09% | 4.42 | 4.60 | 144309 | 6527.46 | 2.00% |
| 2025-06-24 | 4.49 | 4.58 | 0.10 | 2.23% | 4.49 | 4.62 | 102023 | 4654.56 | 1.41% |
| 2025-06-23 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.51 | 144086 | 6369.09 | 2.00% |
| 2025-06-20 | 4.45 | 4.34 | -0.10 | -2.25% | 4.31 | 4.49 | 162199 | 7108.53 | 2.25% |
| 2025-06-19 | 4.60 | 4.44 | -0.22 | -4.72% | 4.43 | 4.66 | 222471 | 10042.21 | 3.08% |
| 2025-06-18 | 4.83 | 4.66 | -0.24 | -4.90% | 4.66 | 4.84 | 206020 | 9697.31 | 2.86% |
| 2025-06-17 | 4.95 | 4.90 | 0.00 | 0.00% | 4.86 | 5.14 | 241227 | 12047.73 | 3.34% |
| 2025-06-16 | 4.84 | 4.90 | 0.05 | 1.03% | 4.84 | 4.98 | 122270 | 5997.32 | 1.70% |
| 2025-06-13 | 4.95 | 4.85 | -0.13 | -2.61% | 4.82 | 5.05 | 163419 | 8015.29 | 2.27% |
| 2025-06-12 | 5.05 | 4.98 | -0.05 | -0.99% | 4.91 | 5.08 | 219149 | 10893.21 | 3.04% |
| 2025-06-11 | 4.79 | 5.03 | 0.24 | 5.01% | 4.73 | 5.03 | 272777 | 13525.11 | 3.78% |
| 2025-06-10 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.86 | 207356 | 9860.67 | 2.87% |
| 2025-06-09 | 4.65 | 4.68 | 0.08 | 1.74% | 4.61 | 4.69 | 127296 | 5926.96 | 1.76% |
| 2025-06-06 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.65 | 102404 | 4695.44 | 1.42% |
| 2025-06-05 | 4.61 | 4.55 | -0.03 | -0.66% | 4.52 | 4.61 | 84535 | 3847.60 | 1.17% |
| 2025-06-04 | 4.51 | 4.58 | 0.06 | 1.33% | 4.51 | 4.63 | 105562 | 4834.43 | 1.46% |
| 2025-06-03 | 4.60 | 4.52 | -0.08 | -1.74% | 4.51 | 4.65 | 135369 | 6163.45 | 1.88% |
| 2025-05-30 | 4.56 | 4.60 | 0.02 | 0.44% | 4.52 | 4.75 | 243339 | 11297.83 | 3.37% |
| 2025-05-29 | 4.37 | 4.58 | 0.22 | 5.05% | 4.35 | 4.58 | 179701 | 8153.59 | 2.49% |
| 2025-05-28 | 4.43 | 4.36 | -0.07 | -1.58% | 4.33 | 4.46 | 117048 | 5115.93 | 1.62% |
| 2025-05-27 | 4.41 | 4.43 | 0.02 | 0.45% | 4.38 | 4.47 | 104435 | 4617.13 | 1.45% |
| 2025-05-26 | 4.37 | 4.41 | 0.04 | 0.92% | 4.35 | 4.44 | 126904 | 5587.58 | 1.76% |
| 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% |
*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。
