| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.27 | 3.27 | 0.00 | 0.00% | 3.23 | 3.38 | 150072 | 4941.41 | 1.82% |
| 2025-04-02 | 3.24 | 3.27 | 0.01 | 0.31% | 3.22 | 3.30 | 71541 | 2337.96 | 0.87% |
| 2025-04-01 | 3.21 | 3.26 | 0.03 | 0.93% | 3.19 | 3.28 | 71072 | 2302.30 | 0.86% |
| 2025-03-31 | 3.13 | 3.23 | 0.11 | 3.53% | 3.09 | 3.24 | 74348 | 2370.00 | 0.90% |
| 2025-03-28 | 3.27 | 3.12 | -0.13 | -4.00% | 3.09 | 3.27 | 145858 | 4579.57 | 1.77% |
| 2025-03-27 | 3.30 | 3.25 | -0.02 | -0.61% | 3.23 | 3.30 | 43607 | 1423.63 | 0.53% |
| 2025-03-26 | 3.28 | 3.27 | -0.03 | -0.91% | 3.20 | 3.35 | 82035 | 2698.45 | 0.99% |
| 2025-03-25 | 3.23 | 3.30 | 0.07 | 2.17% | 3.21 | 3.31 | 88743 | 2906.52 | 1.08% |
| 2025-03-24 | 3.34 | 3.23 | -0.13 | -3.87% | 3.19 | 3.37 | 124441 | 4030.22 | 1.51% |
| 2025-03-21 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.41 | 114134 | 3852.93 | 1.38% |
| 2025-03-20 | 3.30 | 3.34 | 0.06 | 1.83% | 3.27 | 3.35 | 73600 | 2444.32 | 0.89% |
| 2025-03-19 | 3.33 | 3.28 | -0.03 | -0.91% | 3.26 | 3.33 | 47431 | 1558.10 | 0.58% |
| 2025-03-18 | 3.27 | 3.31 | 0.04 | 1.22% | 3.27 | 3.38 | 74697 | 2474.51 | 0.91% |
| 2025-03-17 | 3.30 | 3.27 | -0.02 | -0.61% | 3.25 | 3.34 | 61708 | 2023.31 | 0.75% |
| 2025-03-14 | 3.29 | 3.29 | 0.00 | 0.00% | 3.25 | 3.33 | 67244 | 2215.44 | 0.82% |
| 2025-03-13 | 3.38 | 3.29 | -0.08 | -2.37% | 3.24 | 3.38 | 97893 | 3235.66 | 1.19% |
| 2025-03-12 | 3.28 | 3.37 | 0.09 | 2.74% | 3.27 | 3.40 | 99461 | 3324.77 | 1.21% |
| 2025-03-11 | 3.15 | 3.28 | 0.12 | 3.80% | 3.15 | 3.31 | 97196 | 3142.05 | 1.18% |
| 2025-03-10 | 3.05 | 3.16 | 0.02 | 0.64% | 3.01 | 3.21 | 141141 | 4432.21 | 1.71% |
| 2025-03-07 | 3.29 | 3.14 | -0.02 | -0.63% | 3.13 | 3.32 | 241525 | 7875.09 | 2.93% |
| 2025-03-06 | 3.16 | 3.16 | 0.15 | 4.98% | 3.09 | 3.16 | 150904 | 4746.29 | 1.83% |
| 2025-03-05 | 3.01 | 3.01 | 0.14 | 4.88% | 3.01 | 3.01 | 23110 | 695.63 | 0.28% |
| 2025-03-04 | 2.93 | 2.87 | -0.06 | -2.05% | 2.86 | 2.93 | 44736 | 1291.01 | 0.54% |
| 2025-03-03 | 2.80 | 2.93 | 0.13 | 4.64% | 2.78 | 2.94 | 61609 | 1790.08 | 0.75% |
| 2025-02-28 | 2.80 | 2.80 | 0.02 | 0.72% | 2.78 | 2.84 | 36676 | 1031.50 | 0.44% |
| 2025-02-27 | 2.73 | 2.78 | 0.04 | 1.46% | 2.73 | 2.79 | 29638 | 821.16 | 0.36% |
| 2025-02-26 | 2.72 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 23653 | 645.62 | 0.29% |
| 2025-02-25 | 2.77 | 2.73 | -0.06 | -2.15% | 2.70 | 2.78 | 45721 | 1244.38 | 0.55% |
| 2025-02-24 | 2.83 | 2.79 | -0.04 | -1.41% | 2.75 | 2.83 | 40777 | 1131.28 | 0.49% |
| 2025-02-21 | 2.89 | 2.83 | 0.01 | 0.35% | 2.80 | 2.91 | 55708 | 1581.18 | 0.68% |
| 2025-02-20 | 2.70 | 2.82 | 0.13 | 4.83% | 2.67 | 2.82 | 57864 | 1604.26 | 0.70% |
| 2025-02-19 | 2.76 | 2.69 | -0.06 | -2.18% | 2.68 | 2.76 | 41304 | 1120.10 | 0.50% |
| 2025-02-18 | 2.78 | 2.75 | -0.03 | -1.08% | 2.75 | 2.79 | 32656 | 903.15 | 0.40% |
| 2025-02-17 | 2.73 | 2.78 | 0.05 | 1.83% | 2.72 | 2.84 | 62141 | 1733.09 | 0.75% |
| 2025-02-14 | 2.69 | 2.73 | 0.00 | 0.00% | 2.65 | 2.76 | 83851 | 2270.42 | 1.02% |
| 2025-02-13 | 2.89 | 2.73 | -0.14 | -4.88% | 2.73 | 2.90 | 153113 | 4234.03 | 1.86% |
| 2025-02-12 | 3.00 | 2.87 | -0.15 | -4.97% | 2.87 | 3.00 | 139670 | 4043.79 | 1.69% |
| 2025-02-11 | 3.08 | 3.02 | -0.06 | -1.95% | 2.99 | 3.08 | 72698 | 2196.81 | 0.88% |
| 2025-02-10 | 3.05 | 3.08 | 0.03 | 0.98% | 3.01 | 3.13 | 40618 | 1242.03 | 0.49% |
| 2025-02-07 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 37634 | 1148.15 | 0.46% |
| 2025-02-06 | 3.04 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 31688 | 970.22 | 0.38% |
| 2025-02-05 | 3.08 | 3.08 | 0.00 | 0.00% | 3.05 | 3.11 | 29394 | 903.13 | 0.36% |
| 2025-01-27 | 2.98 | 3.08 | 0.10 | 3.36% | 2.98 | 3.13 | 49878 | 1530.73 | 0.60% |
| 2025-01-24 | 3.01 | 2.98 | -0.02 | -0.67% | 2.88 | 3.01 | 72812 | 2137.27 | 0.88% |
| 2025-01-23 | 3.02 | 3.00 | -0.02 | -0.66% | 2.95 | 3.07 | 57864 | 1742.21 | 0.70% |
| 2025-01-22 | 2.93 | 3.02 | -0.05 | -1.63% | 2.93 | 3.07 | 103186 | 3093.92 | 1.25% |
| 2025-01-21 | 3.07 | 3.07 | -0.16 | -4.95% | 3.07 | 3.14 | 144798 | 4452.84 | 1.76% |
| 2025-01-20 | 3.20 | 3.23 | 0.03 | 0.94% | 3.20 | 3.26 | 28488 | 921.31 | 0.35% |
| 2025-01-17 | 3.16 | 3.20 | 0.01 | 0.31% | 3.12 | 3.22 | 32235 | 1022.57 | 0.39% |
| 2025-01-16 | 3.20 | 3.19 | -0.03 | -0.93% | 3.14 | 3.26 | 33178 | 1061.10 | 0.40% |
| 2025-01-15 | 3.24 | 3.22 | -0.04 | -1.23% | 3.19 | 3.25 | 19761 | 636.97 | 0.24% |
| 2025-01-14 | 3.20 | 3.26 | 0.10 | 3.16% | 3.18 | 3.27 | 29460 | 952.30 | 0.36% |
| 2025-01-13 | 3.20 | 3.16 | -0.08 | -2.47% | 3.14 | 3.21 | 39089 | 1243.45 | 0.47% |
| 2025-01-10 | 3.29 | 3.24 | -0.06 | -1.82% | 3.14 | 3.30 | 82019 | 2638.74 | 0.99% |
| 2025-01-09 | 3.29 | 3.30 | -0.01 | -0.30% | 3.28 | 3.39 | 53834 | 1797.04 | 0.65% |
| 2025-01-08 | 3.28 | 3.31 | 0.01 | 0.30% | 3.26 | 3.38 | 70896 | 2353.65 | 0.86% |
| 2025-01-07 | 3.21 | 3.30 | 0.11 | 3.45% | 3.15 | 3.33 | 87800 | 2878.47 | 1.06% |
| 2025-01-06 | 3.04 | 3.19 | 0.15 | 4.93% | 3.04 | 3.19 | 71645 | 2252.37 | 0.87% |
| 2025-01-03 | 3.13 | 3.04 | -0.13 | -4.10% | 3.01 | 3.17 | 84557 | 2605.83 | 1.03% |
| 2025-01-02 | 3.09 | 3.17 | 0.11 | 3.59% | 3.09 | 3.21 | 109518 | 3481.94 | 1.33% |
| 2024-12-31 | 3.02 | 3.06 | 0.05 | 1.66% | 2.99 | 3.11 | 30469 | 928.89 | 0.37% |
| 2024-12-30 | 3.05 | 3.01 | -0.04 | -1.31% | 2.99 | 3.18 | 75017 | 2304.88 | 0.91% |
| 2024-12-27 | 2.94 | 3.05 | 0.11 | 3.74% | 2.88 | 3.08 | 55475 | 1670.90 | 0.67% |
| 2024-12-26 | 2.95 | 2.94 | 0.03 | 1.03% | 2.85 | 3.06 | 69544 | 2054.15 | 0.84% |
| 2024-12-25 | 3.07 | 2.91 | -0.14 | -4.59% | 2.90 | 3.08 | 88167 | 2589.63 | 1.07% |
| 2024-12-24 | 3.08 | 3.05 | -0.04 | -1.29% | 2.94 | 3.12 | 120006 | 3638.98 | 1.45% |
| 2024-12-23 | 3.26 | 3.09 | -0.16 | -4.92% | 3.09 | 3.31 | 92411 | 2907.99 | 1.12% |
| 2024-12-20 | 3.36 | 3.25 | -0.11 | -3.27% | 3.20 | 3.38 | 65877 | 2161.43 | 0.80% |
| 2024-12-19 | 3.38 | 3.36 | -0.05 | -1.47% | 3.31 | 3.43 | 69050 | 2319.82 | 0.84% |
| 2024-12-18 | 3.30 | 3.41 | 0.10 | 3.02% | 3.18 | 3.46 | 120510 | 4035.21 | 1.46% |
| 2024-12-17 | 3.51 | 3.31 | -0.17 | -4.89% | 3.31 | 3.65 | 244935 | 8433.15 | 2.97% |
| 2024-12-16 | 3.31 | 3.48 | 0.17 | 5.14% | 3.29 | 3.48 | 123885 | 4234.10 | 1.50% |
| 2024-12-13 | 3.14 | 3.31 | 0.16 | 5.08% | 3.11 | 3.31 | 161120 | 5270.92 | 1.95% |
| 2024-12-12 | 3.00 | 3.15 | 0.14 | 4.65% | 3.00 | 3.16 | 105118 | 3289.51 | 1.27% |
| 2024-12-11 | 2.96 | 3.01 | 0.03 | 1.01% | 2.95 | 3.04 | 38807 | 1166.44 | 0.47% |
| 2024-12-10 | 3.06 | 2.98 | -0.02 | -0.67% | 2.96 | 3.08 | 88329 | 2649.00 | 1.07% |
| 2024-12-09 | 2.95 | 3.00 | 0.10 | 3.45% | 2.87 | 3.04 | 148036 | 4408.97 | 1.79% |
| 2024-12-06 | 2.77 | 2.90 | 0.14 | 5.07% | 2.75 | 2.90 | 150745 | 4301.75 | 1.83% |
| 2024-12-05 | 2.73 | 2.76 | 0.02 | 0.73% | 2.72 | 2.78 | 38060 | 1047.88 | 0.46% |
| 2024-12-04 | 2.73 | 2.74 | -0.01 | -0.36% | 2.73 | 2.79 | 51534 | 1423.56 | 0.62% |
*ST和展(000809)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。
