| 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 | 3.45 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 84752 | 2891.60 | 1.10% |
| 2025-05-22 | 3.52 | 3.43 | -0.09 | -2.56% | 3.41 | 3.53 | 97696 | 3383.30 | 1.27% |
| 2025-05-21 | 3.48 | 3.52 | 0.03 | 0.86% | 3.45 | 3.56 | 90711 | 3181.02 | 1.18% |
| 2025-05-20 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.54 | 134724 | 4706.80 | 1.75% |
| 2025-05-19 | 3.46 | 3.49 | 0.10 | 2.95% | 3.45 | 3.56 | 156329 | 5492.38 | 2.03% |
| 2025-05-16 | 3.34 | 3.39 | 0.04 | 1.19% | 3.30 | 3.39 | 64828 | 2164.85 | 0.84% |
| 2025-05-15 | 3.35 | 3.35 | 0.05 | 1.52% | 3.33 | 3.38 | 93332 | 3129.79 | 1.21% |
| 2025-05-14 | 3.24 | 3.30 | 0.04 | 1.23% | 3.22 | 3.33 | 62538 | 2045.62 | 0.81% |
| 2025-05-13 | 3.32 | 3.26 | -0.06 | -1.81% | 3.24 | 3.37 | 65257 | 2152.24 | 0.85% |
| 2025-05-12 | 3.27 | 3.32 | 0.05 | 1.53% | 3.22 | 3.32 | 66282 | 2174.16 | 0.86% |
| 2025-05-09 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.40 | 102454 | 3391.22 | 1.33% |
| 2025-05-08 | 3.21 | 3.26 | 0.05 | 1.56% | 3.19 | 3.29 | 68498 | 2218.48 | 0.89% |
| 2025-05-07 | 3.15 | 3.21 | 0.06 | 1.90% | 3.14 | 3.28 | 101607 | 3268.64 | 1.32% |
| 2025-05-06 | 3.16 | 3.15 | -0.02 | -0.63% | 3.09 | 3.17 | 108106 | 3378.76 | 1.40% |
| 2025-04-30 | 3.12 | 3.17 | 0.06 | 1.93% | 3.10 | 3.21 | 64328 | 2034.00 | 0.83% |
| 2025-04-29 | 3.07 | 3.11 | 0.03 | 0.97% | 3.05 | 3.13 | 51154 | 1585.73 | 0.66% |
| 2025-04-28 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.10 | 34753 | 1070.60 | 0.45% |
| 2025-04-25 | 3.07 | 3.11 | 0.02 | 0.65% | 3.07 | 3.12 | 45451 | 1407.28 | 0.59% |
| 2025-04-24 | 3.15 | 3.09 | -0.06 | -1.90% | 3.06 | 3.16 | 68825 | 2136.15 | 0.89% |
| 2025-04-23 | 3.19 | 3.15 | -0.06 | -1.87% | 3.14 | 3.21 | 49689 | 1577.25 | 0.64% |
| 2025-04-22 | 3.15 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 67187 | 2127.96 | 0.87% |
| 2025-04-21 | 3.13 | 3.14 | -0.01 | -0.32% | 3.12 | 3.17 | 39627 | 1246.36 | 0.51% |
| 2025-04-18 | 3.15 | 3.15 | 0.00 | 0.00% | 3.10 | 3.20 | 81341 | 2558.46 | 1.05% |
| 2025-04-17 | 3.22 | 3.15 | -0.11 | -3.37% | 3.15 | 3.25 | 121676 | 3885.36 | 1.58% |
| 2025-04-16 | 3.18 | 3.26 | 0.07 | 2.19% | 3.16 | 3.35 | 224813 | 7392.80 | 2.91% |
| 2025-04-15 | 3.07 | 3.19 | 0.10 | 3.24% | 3.05 | 3.21 | 116666 | 3662.42 | 1.51% |
| 2025-04-14 | 3.02 | 3.09 | 0.06 | 1.98% | 3.00 | 3.16 | 173583 | 5321.85 | 2.25% |
| 2025-04-11 | 2.88 | 3.03 | 0.14 | 4.84% | 2.86 | 3.03 | 141642 | 4197.95 | 1.84% |
| 2025-04-10 | 2.86 | 2.89 | 0.03 | 1.05% | 2.84 | 2.94 | 140683 | 4063.03 | 1.82% |
| 2025-04-09 | 2.74 | 2.86 | 0.08 | 2.88% | 2.65 | 2.90 | 147467 | 4071.81 | 1.91% |
| 2025-04-08 | 2.75 | 2.78 | -0.02 | -0.71% | 2.66 | 2.83 | 132958 | 3647.97 | 1.72% |
| 2025-04-07 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.86 | 184906 | 5190.81 | 2.40% |
| 2025-04-03 | 2.89 | 2.95 | -0.08 | -2.64% | 2.88 | 2.98 | 271775 | 7960.85 | 3.52% |
| 2025-04-02 | 3.04 | 3.03 | 0.08 | 2.71% | 3.01 | 3.10 | 383848 | 11790.66 | 4.98% |
| 2025-04-01 | 2.87 | 2.95 | -0.07 | -2.32% | 2.87 | 3.04 | 527221 | 15351.81 | 6.84% |
| 2025-03-28 | 3.10 | 3.02 | -0.11 | -3.51% | 3.02 | 3.15 | 124727 | 3839.70 | 1.62% |
| 2025-03-27 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.20 | 92617 | 2925.96 | 1.20% |
| 2025-03-26 | 3.14 | 3.19 | 0.00 | 0.00% | 3.14 | 3.25 | 122302 | 3915.28 | 1.59% |
| 2025-03-25 | 3.22 | 3.19 | -0.01 | -0.31% | 3.18 | 3.25 | 107684 | 3454.38 | 1.40% |
| 2025-03-24 | 3.32 | 3.20 | -0.15 | -4.48% | 3.16 | 3.33 | 194099 | 6278.87 | 2.52% |
| 2025-03-21 | 3.33 | 3.35 | 0.02 | 0.60% | 3.31 | 3.42 | 196971 | 6625.50 | 2.55% |
| 2025-03-20 | 3.37 | 3.33 | -0.05 | -1.48% | 3.33 | 3.40 | 140845 | 4715.46 | 1.83% |
| 2025-03-19 | 3.41 | 3.38 | -0.03 | -0.88% | 3.31 | 3.43 | 196237 | 6603.25 | 2.54% |
| 2025-03-18 | 3.42 | 3.41 | -0.08 | -2.29% | 3.38 | 3.47 | 278288 | 9506.55 | 3.61% |
| 2025-03-17 | 3.45 | 3.49 | -0.13 | -3.59% | 3.41 | 3.55 | 434320 | 15055.99 | 5.63% |
| 2025-03-14 | 3.50 | 3.62 | 0.11 | 3.13% | 3.45 | 3.82 | 708322 | 25550.42 | 9.18% |
| 2025-03-13 | 3.18 | 3.51 | 0.32 | 10.03% | 3.18 | 3.51 | 230793 | 7913.69 | 2.99% |
| 2025-03-12 | 3.15 | 3.19 | 0.03 | 0.95% | 3.15 | 3.28 | 181996 | 5864.19 | 2.36% |
| 2025-03-11 | 3.08 | 3.16 | 0.02 | 0.64% | 3.08 | 3.16 | 97459 | 3036.64 | 1.26% |
| 2025-03-10 | 3.20 | 3.14 | -0.06 | -1.88% | 3.11 | 3.22 | 106400 | 3365.77 | 1.38% |
| 2025-03-07 | 3.14 | 3.20 | 0.05 | 1.59% | 3.12 | 3.26 | 147978 | 4717.78 | 1.92% |
| 2025-03-06 | 3.13 | 3.15 | 0.02 | 0.64% | 3.09 | 3.16 | 71257 | 2236.27 | 0.92% |
| 2025-03-05 | 3.18 | 3.13 | -0.04 | -1.26% | 3.06 | 3.19 | 108869 | 3384.05 | 1.41% |
| 2025-03-04 | 3.16 | 3.17 | 0.03 | 0.96% | 3.14 | 3.18 | 95618 | 3024.61 | 1.24% |
| 2025-03-03 | 3.22 | 3.14 | -0.04 | -1.26% | 3.11 | 3.26 | 117333 | 3737.36 | 1.52% |
| 2025-02-28 | 3.31 | 3.18 | -0.16 | -4.79% | 3.18 | 3.33 | 177996 | 5791.97 | 2.31% |
| 2025-02-27 | 3.39 | 3.34 | -0.06 | -1.76% | 3.29 | 3.41 | 132614 | 4426.98 | 1.72% |
| 2025-02-26 | 3.37 | 3.40 | 0.06 | 1.80% | 3.37 | 3.49 | 165676 | 5657.10 | 2.15% |
| 2025-02-25 | 3.36 | 3.34 | -0.07 | -2.05% | 3.33 | 3.40 | 146875 | 4933.82 | 1.90% |
| 2025-02-24 | 3.35 | 3.41 | -0.08 | -2.29% | 3.34 | 3.53 | 311187 | 10624.16 | 4.03% |
| 2025-02-21 | 3.58 | 3.49 | -0.09 | -2.51% | 3.46 | 3.62 | 161121 | 5652.11 | 2.09% |
| 2025-02-20 | 3.50 | 3.58 | 0.06 | 1.70% | 3.50 | 3.64 | 191137 | 6855.49 | 2.48% |
| 2025-02-19 | 3.50 | 3.52 | 0.01 | 0.28% | 3.43 | 3.55 | 203514 | 7117.62 | 2.64% |
| 2025-02-18 | 3.46 | 3.51 | 0.02 | 0.57% | 3.43 | 3.63 | 366318 | 12944.41 | 4.75% |
| 2025-02-17 | 3.39 | 3.49 | 0.08 | 2.35% | 3.32 | 3.50 | 297703 | 10183.88 | 3.86% |
| 2025-02-14 | 3.31 | 3.41 | 0.08 | 2.40% | 3.28 | 3.49 | 368868 | 12496.51 | 4.78% |
| 2025-02-13 | 3.36 | 3.33 | -0.05 | -1.48% | 3.32 | 3.40 | 224532 | 7536.02 | 2.91% |
| 2025-02-12 | 3.36 | 3.38 | 0.01 | 0.30% | 3.29 | 3.44 | 362345 | 12159.06 | 4.70% |
| 2025-02-11 | 3.50 | 3.37 | -0.28 | -7.67% | 3.34 | 3.65 | 547005 | 18724.75 | 7.09% |
| 2025-02-10 | 3.39 | 3.65 | -0.10 | -2.67% | 3.39 | 3.73 | 662193 | 23586.39 | 8.59% |
| 2025-02-07 | 4.00 | 3.75 | 0.11 | 3.02% | 3.75 | 4.00 | 1111722 | 43523.49 | 14.41% |
| 2025-02-06 | 3.64 | 3.64 | 0.33 | 9.97% | 3.64 | 3.64 | 14305 | 520.70 | 0.19% |
| 2025-02-05 | 3.31 | 3.31 | 0.30 | 9.97% | 3.31 | 3.31 | 14954 | 494.98 | 0.19% |
| 2025-01-13 | 3.01 | 3.01 | 0.27 | 9.85% | 2.90 | 3.01 | 327966 | 9840.83 | 4.25% |
| 2025-01-10 | 2.69 | 2.74 | 0.08 | 3.01% | 2.69 | 2.93 | 400168 | 11143.35 | 5.19% |
| 2025-01-09 | 2.65 | 2.66 | 0.01 | 0.38% | 2.62 | 2.72 | 85057 | 2278.16 | 1.10% |
| 2025-01-08 | 2.65 | 2.65 | 0.01 | 0.38% | 2.55 | 2.68 | 87786 | 2302.59 | 1.14% |
| 2025-01-07 | 2.57 | 2.64 | 0.07 | 2.72% | 2.54 | 2.65 | 80557 | 2096.64 | 1.04% |
| 2025-01-06 | 2.62 | 2.57 | -0.05 | -1.91% | 2.49 | 2.62 | 100974 | 2582.09 | 1.31% |
| 2025-01-03 | 2.85 | 2.62 | -0.19 | -6.76% | 2.60 | 2.86 | 181960 | 4884.55 | 2.36% |
*ST中基(000972)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。
