| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-16 | 11.08 | 10.95 | -0.12 | -1.08% | 10.52 | 11.08 | 209485 | 22594.10 | 2.07% |
| 2021-12-15 | 11.04 | 11.07 | -0.03 | -0.27% | 11.04 | 11.20 | 121455 | 13488.98 | 1.20% |
| 2021-12-14 | 11.12 | 11.10 | -0.08 | -0.72% | 11.00 | 11.29 | 109445 | 12193.08 | 1.08% |
| 2021-12-13 | 10.89 | 11.18 | 0.38 | 3.52% | 10.66 | 11.24 | 158267 | 17377.52 | 1.56% |
| 2021-12-10 | 11.20 | 10.80 | 0.13 | 1.22% | 10.60 | 11.20 | 166730 | 18264.98 | 1.64% |
| 2021-12-09 | 10.28 | 10.67 | 0.51 | 5.02% | 10.20 | 10.67 | 78636 | 8290.17 | 0.78% |
| 2021-12-08 | 9.99 | 10.16 | 0.26 | 2.63% | 9.90 | 10.22 | 54167 | 5448.67 | 0.53% |
| 2021-12-07 | 9.97 | 9.90 | -0.06 | -0.60% | 9.89 | 10.04 | 25884 | 2577.20 | 0.26% |
| 2021-12-06 | 10.00 | 9.96 | -0.19 | -1.87% | 9.93 | 10.23 | 39229 | 3952.65 | 0.39% |
| 2021-12-03 | 9.76 | 10.15 | 0.39 | 4.00% | 9.72 | 10.25 | 64615 | 6472.75 | 0.64% |
| 2021-12-02 | 9.72 | 9.76 | 0.01 | 0.10% | 9.69 | 9.83 | 14112 | 1375.03 | 0.14% |
| 2021-12-01 | 9.56 | 9.75 | 0.15 | 1.56% | 9.56 | 9.83 | 28926 | 2811.84 | 0.29% |
| 2021-11-30 | 9.70 | 9.60 | -0.10 | -1.03% | 9.53 | 9.85 | 31390 | 3041.24 | 0.31% |
| 2021-11-29 | 9.71 | 9.70 | -0.18 | -1.82% | 9.68 | 9.90 | 37537 | 3670.26 | 0.37% |
| 2021-11-26 | 9.80 | 9.88 | 0.06 | 0.61% | 9.59 | 9.95 | 26281 | 2586.25 | 0.26% |
| 2021-11-25 | 9.92 | 9.82 | -0.02 | -0.20% | 9.78 | 9.96 | 20252 | 1994.91 | 0.20% |
| 2021-11-24 | 9.78 | 9.84 | 0.15 | 1.55% | 9.72 | 9.97 | 47439 | 4683.73 | 0.47% |
| 2021-11-23 | 9.84 | 9.69 | -0.15 | -1.52% | 9.66 | 9.88 | 28196 | 2750.83 | 0.28% |
| 2021-11-22 | 9.53 | 9.84 | 0.30 | 3.14% | 9.47 | 9.94 | 47604 | 4605.18 | 0.47% |
| 2021-11-19 | 9.59 | 9.54 | -0.22 | -2.25% | 9.50 | 9.78 | 52371 | 5038.63 | 0.52% |
| 2021-11-18 | 9.87 | 9.76 | -0.12 | -1.21% | 9.39 | 10.10 | 118515 | 11503.70 | 1.17% |
| 2021-11-16 | 10.37 | 9.88 | -0.52 | -5.00% | 9.88 | 10.43 | 124241 | 12410.64 | 1.22% |
| 2021-11-15 | 10.26 | 10.40 | 0.15 | 1.46% | 10.25 | 10.68 | 65949 | 6889.25 | 0.65% |
| 2021-11-12 | 10.15 | 10.25 | 0.15 | 1.49% | 10.07 | 10.25 | 58104 | 5911.53 | 0.57% |
| 2021-11-11 | 10.29 | 10.10 | -0.04 | -0.39% | 10.08 | 10.46 | 70749 | 7250.80 | 0.70% |
| 2021-11-10 | 10.04 | 10.14 | 0.10 | 1.00% | 9.81 | 10.14 | 41502 | 4127.19 | 0.41% |
| 2021-11-09 | 10.38 | 10.04 | -0.15 | -1.47% | 9.98 | 10.38 | 43308 | 4382.20 | 0.43% |
| 2021-11-08 | 10.21 | 10.19 | -0.01 | -0.10% | 9.81 | 10.30 | 54121 | 5419.39 | 0.53% |
| 2021-11-05 | 10.40 | 10.20 | -0.25 | -2.39% | 10.10 | 10.50 | 87348 | 9011.27 | 0.86% |
| 2021-11-04 | 10.05 | 10.45 | 0.45 | 4.50% | 9.85 | 10.50 | 123808 | 12822.73 | 1.22% |
| 2021-11-03 | 10.08 | 10.00 | 0.33 | 3.41% | 9.71 | 10.08 | 99828 | 9949.84 | 0.98% |
| 2021-11-02 | 9.63 | 9.67 | 0.03 | 0.31% | 9.20 | 10.04 | 82425 | 7969.01 | 0.81% |
| 2021-11-01 | 9.12 | 9.64 | 0.41 | 4.44% | 9.12 | 9.67 | 86586 | 8151.73 | 0.85% |
| 2021-10-29 | 8.88 | 9.23 | 0.42 | 4.77% | 8.81 | 9.25 | 122842 | 11252.20 | 1.21% |
| 2021-10-28 | 9.23 | 8.81 | -0.46 | -4.96% | 8.81 | 9.34 | 108696 | 9678.33 | 1.07% |
| 2021-10-27 | 9.32 | 9.27 | -0.02 | -0.22% | 9.08 | 9.43 | 59390 | 5506.39 | 0.59% |
| 2021-10-26 | 9.49 | 9.29 | -0.36 | -3.73% | 9.17 | 9.62 | 156127 | 14544.92 | 1.54% |
| 2021-10-25 | 9.10 | 9.65 | 0.07 | 0.73% | 9.10 | 10.04 | 264687 | 24692.61 | 2.61% |
| 2021-10-22 | 9.58 | 9.58 | -0.50 | -4.96% | 9.58 | 9.58 | 8775 | 840.65 | 0.09% |
| 2021-10-21 | 9.57 | 10.08 | 0.41 | 4.24% | 9.57 | 10.10 | 87987 | 8700.63 | 0.87% |
| 2021-10-20 | 9.10 | 9.67 | 0.43 | 4.65% | 9.07 | 9.70 | 120596 | 11427.60 | 1.19% |
| 2021-10-19 | 9.02 | 9.24 | 0.17 | 1.87% | 9.02 | 9.46 | 70953 | 6564.02 | 0.70% |
| 2021-10-18 | 9.10 | 9.07 | -0.02 | -0.22% | 9.01 | 9.53 | 182483 | 16874.62 | 1.80% |
| 2021-10-15 | 8.60 | 9.09 | 0.43 | 4.97% | 8.60 | 9.09 | 245962 | 21712.11 | 2.42% |
| 2021-10-14 | 8.66 | 8.66 | -0.46 | -5.04% | 8.66 | 8.66 | 6852 | 593.38 | 0.07% |
| 2021-10-13 | 9.12 | 9.12 | -0.48 | -5.00% | 9.12 | 9.12 | 4991 | 455.18 | 0.05% |
| 2021-10-12 | 9.60 | 9.60 | -0.50 | -4.95% | 9.60 | 9.60 | 9481 | 910.18 | 0.09% |
| 2021-10-11 | 10.10 | 10.10 | -0.53 | -4.99% | 10.10 | 10.10 | 26126 | 2638.73 | 0.26% |
| 2021-10-08 | 11.15 | 10.63 | -0.56 | -5.00% | 10.63 | 11.18 | 85124 | 9211.35 | 0.84% |
| 2021-09-30 | 10.88 | 11.19 | 0.20 | 1.82% | 10.66 | 11.19 | 96499 | 10515.47 | 0.95% |
| 2021-09-29 | 10.52 | 10.99 | 0.47 | 4.47% | 10.40 | 11.00 | 125049 | 13440.78 | 1.23% |
| 2021-09-28 | 10.20 | 10.52 | 0.26 | 2.53% | 9.90 | 10.66 | 93771 | 9676.68 | 0.92% |
| 2021-09-27 | 9.85 | 10.26 | 0.31 | 3.12% | 9.85 | 10.45 | 95961 | 9711.42 | 0.95% |
| 2021-09-24 | 9.92 | 9.95 | 0.06 | 0.61% | 9.75 | 10.17 | 90294 | 9005.40 | 0.89% |
| 2021-09-23 | 9.57 | 9.89 | 0.47 | 4.99% | 9.40 | 9.89 | 130900 | 12816.68 | 1.29% |
| 2021-09-22 | 8.90 | 9.42 | 0.45 | 5.02% | 8.90 | 9.42 | 124898 | 11677.74 | 1.23% |
| 2021-09-17 | 8.96 | 8.97 | 0.02 | 0.22% | 8.88 | 9.05 | 26159 | 2342.99 | 0.26% |
| 2021-09-16 | 9.10 | 8.95 | -0.15 | -1.65% | 8.91 | 9.20 | 33195 | 2993.21 | 0.33% |
| 2021-09-15 | 8.99 | 9.10 | 0.10 | 1.11% | 8.94 | 9.11 | 43625 | 3944.53 | 0.43% |
| 2021-09-14 | 9.08 | 9.00 | -0.01 | -0.11% | 8.92 | 9.08 | 32952 | 2959.88 | 0.32% |
| 2021-09-13 | 8.95 | 9.01 | 0.05 | 0.56% | 8.88 | 9.06 | 47310 | 4259.09 | 0.47% |
| 2021-09-10 | 9.04 | 8.96 | -0.16 | -1.75% | 8.91 | 9.05 | 61628 | 5540.89 | 0.61% |
| 2021-09-09 | 9.18 | 9.12 | -0.06 | -0.65% | 8.90 | 9.19 | 75770 | 6826.03 | 0.75% |
| 2021-09-08 | 9.10 | 9.18 | 0.06 | 0.66% | 9.05 | 9.35 | 80180 | 7399.29 | 0.79% |
| 2021-09-07 | 9.21 | 9.12 | -0.08 | -0.87% | 8.93 | 9.39 | 98037 | 8892.30 | 0.97% |
| 2021-09-06 | 8.99 | 9.20 | 0.32 | 3.60% | 8.89 | 9.30 | 86245 | 7900.77 | 0.85% |
| 2021-09-03 | 8.74 | 8.88 | 0.21 | 2.42% | 8.59 | 9.10 | 80111 | 7144.22 | 0.79% |
| 2021-09-02 | 8.26 | 8.67 | 0.41 | 4.96% | 8.15 | 8.67 | 79546 | 6811.63 | 0.78% |
| 2021-09-01 | 8.31 | 8.26 | -0.04 | -0.48% | 8.09 | 8.48 | 51531 | 4244.99 | 0.51% |
| 2021-08-31 | 8.02 | 8.30 | 0.30 | 3.75% | 8.00 | 8.30 | 60675 | 4932.75 | 0.60% |
| 2021-08-30 | 7.88 | 8.00 | 0.07 | 0.88% | 7.85 | 8.02 | 63742 | 5067.53 | 0.63% |
| 2021-08-27 | 7.68 | 7.93 | 0.24 | 3.12% | 7.62 | 7.96 | 59345 | 4616.07 | 0.59% |
| 2021-08-26 | 7.82 | 7.69 | -0.11 | -1.41% | 7.65 | 8.02 | 71519 | 5603.75 | 0.71% |
| 2021-08-25 | 7.43 | 7.80 | 0.35 | 4.70% | 7.42 | 7.82 | 89640 | 6936.91 | 0.88% |
| 2021-08-24 | 7.25 | 7.45 | 0.20 | 2.76% | 7.20 | 7.47 | 47918 | 3547.13 | 0.47% |
| 2021-08-23 | 7.05 | 7.25 | 0.21 | 2.98% | 7.02 | 7.26 | 61547 | 4422.47 | 0.61% |
| 2021-08-20 | 7.05 | 7.04 | 0.02 | 0.28% | 6.92 | 7.11 | 54959 | 3865.71 | 0.54% |
| 2021-08-19 | 6.88 | 7.02 | 0.13 | 1.89% | 6.85 | 7.06 | 52541 | 3669.94 | 0.52% |
| 2021-08-18 | 6.76 | 6.89 | 0.15 | 2.23% | 6.70 | 7.04 | 55519 | 3834.51 | 0.55% |
| 2021-08-17 | 6.92 | 6.74 | -0.16 | -2.32% | 6.66 | 6.96 | 68052 | 4640.04 | 0.67% |
ST平能(000780)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。
