| 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 | 2.74 | 2.76 | 0.01 | 0.36% | 2.73 | 2.77 | 144477 | 3972.30 | 1.66% |
| 2025-05-22 | 2.82 | 2.75 | -0.09 | -3.17% | 2.71 | 2.82 | 243912 | 6721.85 | 2.80% |
| 2025-05-21 | 2.79 | 2.84 | 0.06 | 2.16% | 2.76 | 2.85 | 244967 | 6865.33 | 2.82% |
| 2025-05-20 | 2.89 | 2.78 | -0.12 | -4.14% | 2.76 | 2.90 | 352847 | 10004.19 | 4.06% |
| 2025-05-19 | 2.89 | 2.90 | -0.01 | -0.34% | 2.86 | 2.96 | 267009 | 7752.50 | 3.07% |
| 2025-05-16 | 3.03 | 2.91 | -0.10 | -3.32% | 2.88 | 3.03 | 289053 | 8479.59 | 3.32% |
| 2025-05-15 | 3.07 | 3.01 | -0.02 | -0.66% | 2.94 | 3.09 | 372759 | 11219.46 | 4.29% |
| 2025-05-14 | 2.93 | 3.03 | 0.14 | 4.84% | 2.88 | 3.03 | 208160 | 6176.56 | 2.39% |
| 2025-05-13 | 2.75 | 2.89 | 0.14 | 5.09% | 2.74 | 2.89 | 287149 | 8090.84 | 3.30% |
| 2025-05-12 | 2.77 | 2.75 | -0.04 | -1.43% | 2.72 | 2.79 | 194745 | 5343.82 | 2.24% |
| 2025-05-09 | 2.74 | 2.79 | 0.05 | 1.82% | 2.72 | 2.81 | 217395 | 6031.99 | 2.50% |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11% | 2.70 | 2.75 | 187938 | 5127.45 | 2.16% |
| 2025-05-07 | 2.78 | 2.71 | -0.03 | -1.09% | 2.70 | 2.79 | 208163 | 5696.42 | 2.39% |
| 2025-05-06 | 2.71 | 2.74 | 0.02 | 0.74% | 2.68 | 2.74 | 166894 | 4524.44 | 1.92% |
| 2025-04-30 | 2.63 | 2.72 | 0.07 | 2.64% | 2.61 | 2.75 | 215215 | 5787.16 | 2.47% |
| 2025-04-29 | 2.58 | 2.65 | 0.05 | 1.92% | 2.56 | 2.65 | 212378 | 5522.63 | 2.44% |
| 2025-04-28 | 2.72 | 2.60 | -0.12 | -4.41% | 2.58 | 2.72 | 277868 | 7295.91 | 3.19% |
| 2025-04-25 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.78 | 217266 | 5948.82 | 2.50% |
| 2025-04-24 | 2.68 | 2.75 | 0.07 | 2.61% | 2.67 | 2.80 | 316907 | 8654.18 | 3.64% |
| 2025-04-23 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.72 | 241954 | 6467.96 | 2.78% |
| 2025-04-22 | 2.60 | 2.64 | 0.03 | 1.15% | 2.59 | 2.67 | 230563 | 6081.48 | 2.65% |
| 2025-04-21 | 2.62 | 2.61 | -0.03 | -1.14% | 2.54 | 2.62 | 223002 | 5787.33 | 2.56% |
| 2025-04-18 | 2.62 | 2.64 | 0.04 | 1.54% | 2.61 | 2.72 | 287384 | 7614.82 | 3.30% |
| 2025-04-17 | 2.61 | 2.60 | -0.05 | -1.89% | 2.59 | 2.68 | 289371 | 7597.01 | 3.33% |
| 2025-04-16 | 2.63 | 2.65 | 0.02 | 0.76% | 2.57 | 2.75 | 446665 | 11815.40 | 5.13% |
| 2025-04-15 | 2.55 | 2.63 | 0.13 | 5.20% | 2.52 | 2.63 | 266466 | 6926.65 | 3.06% |
| 2025-04-14 | 2.44 | 2.50 | 0.12 | 5.04% | 2.43 | 2.50 | 324593 | 8017.86 | 3.73% |
| 2025-04-11 | 2.27 | 2.38 | 0.11 | 4.85% | 2.26 | 2.38 | 273930 | 6376.03 | 3.15% |
| 2025-04-10 | 2.23 | 2.27 | 0.01 | 0.44% | 2.20 | 2.30 | 285588 | 6436.77 | 3.28% |
| 2025-04-09 | 2.21 | 2.26 | 0.00 | 0.00% | 2.15 | 2.27 | 254556 | 5592.56 | 2.93% |
| 2025-04-08 | 2.26 | 2.26 | -0.12 | -5.04% | 2.26 | 2.28 | 163238 | 3689.87 | 1.88% |
| 2025-04-07 | 2.38 | 2.38 | -0.13 | -5.18% | 2.38 | 2.38 | 36068 | 858.42 | 0.41% |
| 2025-04-03 | 2.55 | 2.51 | -0.06 | -2.33% | 2.51 | 2.58 | 171452 | 4346.51 | 1.97% |
| 2025-04-02 | 2.53 | 2.57 | 0.04 | 1.58% | 2.50 | 2.64 | 219111 | 5618.78 | 2.52% |
| 2025-04-01 | 2.55 | 2.53 | 0.00 | 0.00% | 2.51 | 2.57 | 135448 | 3439.68 | 1.56% |
| 2025-03-31 | 2.52 | 2.53 | -0.01 | -0.39% | 2.49 | 2.54 | 125746 | 3167.46 | 1.45% |
| 2025-03-28 | 2.57 | 2.54 | -0.02 | -0.78% | 2.46 | 2.57 | 184022 | 4631.34 | 2.12% |
| 2025-03-27 | 2.52 | 2.56 | 0.03 | 1.19% | 2.51 | 2.58 | 156865 | 4005.90 | 1.80% |
| 2025-03-26 | 2.51 | 2.53 | 0.01 | 0.40% | 2.51 | 2.56 | 142620 | 3618.32 | 1.64% |
| 2025-03-25 | 2.52 | 2.52 | 0.01 | 0.40% | 2.51 | 2.54 | 146260 | 3689.77 | 1.68% |
| 2025-03-24 | 2.63 | 2.51 | -0.13 | -4.92% | 2.51 | 2.64 | 308107 | 7827.85 | 3.54% |
| 2025-03-21 | 2.63 | 2.64 | 0.00 | 0.00% | 2.62 | 2.69 | 240465 | 6377.81 | 2.76% |
| 2025-03-20 | 2.65 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 219374 | 5801.83 | 2.52% |
| 2025-03-19 | 2.70 | 2.67 | -0.04 | -1.48% | 2.63 | 2.74 | 255838 | 6863.42 | 2.94% |
| 2025-03-18 | 2.75 | 2.71 | -0.04 | -1.45% | 2.70 | 2.79 | 237525 | 6522.49 | 2.73% |
| 2025-03-17 | 2.75 | 2.75 | -0.01 | -0.36% | 2.73 | 2.78 | 172553 | 4746.05 | 1.98% |
| 2025-03-14 | 2.80 | 2.76 | -0.04 | -1.43% | 2.74 | 2.81 | 239145 | 6636.52 | 2.75% |
| 2025-03-13 | 2.73 | 2.80 | 0.07 | 2.56% | 2.69 | 2.81 | 331950 | 9125.13 | 3.82% |
| 2025-03-12 | 2.60 | 2.73 | 0.13 | 5.00% | 2.58 | 2.73 | 370056 | 9897.10 | 4.25% |
| 2025-03-11 | 2.61 | 2.60 | -0.03 | -1.14% | 2.57 | 2.65 | 208812 | 5442.94 | 2.40% |
| 2025-03-10 | 2.65 | 2.63 | 0.00 | 0.00% | 2.59 | 2.68 | 216532 | 5689.73 | 2.49% |
| 2025-03-07 | 2.62 | 2.63 | 0.02 | 0.77% | 2.61 | 2.70 | 261942 | 6958.38 | 3.01% |
| 2025-03-06 | 2.62 | 2.61 | -0.01 | -0.38% | 2.58 | 2.65 | 185109 | 4840.52 | 2.13% |
| 2025-03-05 | 2.59 | 2.62 | 0.05 | 1.95% | 2.56 | 2.67 | 297238 | 7753.90 | 3.42% |
| 2025-03-04 | 2.45 | 2.57 | 0.10 | 4.05% | 2.45 | 2.59 | 348615 | 8869.14 | 4.01% |
| 2025-03-03 | 2.48 | 2.47 | 0.01 | 0.41% | 2.43 | 2.52 | 182801 | 4524.38 | 2.10% |
| 2025-02-28 | 2.49 | 2.46 | -0.04 | -1.60% | 2.46 | 2.55 | 281274 | 7025.44 | 3.23% |
| 2025-02-27 | 2.41 | 2.50 | 0.08 | 3.31% | 2.41 | 2.53 | 285222 | 7055.33 | 3.28% |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.45 | 124350 | 3009.16 | 1.43% |
| 2025-02-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.46 | 167187 | 4045.09 | 1.92% |
| 2025-02-24 | 2.35 | 2.41 | 0.04 | 1.69% | 2.34 | 2.41 | 147319 | 3504.24 | 1.69% |
| 2025-02-21 | 2.40 | 2.37 | -0.02 | -0.84% | 2.34 | 2.40 | 197607 | 4667.31 | 2.27% |
| 2025-02-20 | 2.43 | 2.39 | -0.05 | -2.05% | 2.39 | 2.46 | 191285 | 4618.01 | 2.20% |
| 2025-02-19 | 2.42 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 158869 | 3878.25 | 1.83% |
| 2025-02-18 | 2.45 | 2.43 | 0.00 | 0.00% | 2.40 | 2.46 | 165401 | 4014.60 | 1.90% |
| 2025-02-17 | 2.38 | 2.43 | 0.04 | 1.67% | 2.36 | 2.46 | 233495 | 5612.45 | 2.68% |
| 2025-02-14 | 2.35 | 2.39 | 0.03 | 1.27% | 2.29 | 2.39 | 239049 | 5579.01 | 2.75% |
| 2025-02-13 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.42 | 182055 | 4351.90 | 2.09% |
| 2025-02-12 | 2.42 | 2.38 | -0.10 | -4.03% | 2.36 | 2.43 | 311296 | 7422.97 | 3.58% |
| 2025-02-11 | 2.46 | 2.48 | 0.02 | 0.81% | 2.40 | 2.48 | 181325 | 4425.05 | 2.08% |
| 2025-02-10 | 2.43 | 2.46 | 0.03 | 1.23% | 2.43 | 2.50 | 200381 | 4945.06 | 2.30% |
| 2025-02-07 | 2.41 | 2.43 | 0.01 | 0.41% | 2.41 | 2.47 | 156568 | 3823.29 | 1.80% |
| 2025-02-06 | 2.34 | 2.42 | 0.06 | 2.54% | 2.34 | 2.48 | 194285 | 4715.77 | 2.23% |
| 2025-02-05 | 2.36 | 2.36 | 0.02 | 0.85% | 2.32 | 2.37 | 116482 | 2736.20 | 1.34% |
| 2025-01-27 | 2.35 | 2.34 | 0.00 | 0.00% | 2.28 | 2.41 | 168397 | 3945.19 | 1.94% |
| 2025-01-24 | 2.31 | 2.34 | 0.03 | 1.30% | 2.24 | 2.36 | 170468 | 3933.82 | 1.96% |
| 2025-01-23 | 2.31 | 2.31 | -0.02 | -0.86% | 2.28 | 2.36 | 128270 | 2971.96 | 1.47% |
| 2025-01-22 | 2.34 | 2.33 | 0.05 | 2.19% | 2.30 | 2.39 | 144145 | 3373.43 | 1.66% |
| 2025-01-21 | 2.40 | 2.28 | -0.12 | -5.00% | 2.28 | 2.41 | 175467 | 4060.92 | 2.02% |
| 2025-01-20 | 2.38 | 2.40 | 0.03 | 1.27% | 2.36 | 2.42 | 92363 | 2208.03 | 1.06% |
ST中嘉(000889)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。
