| 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 | 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% |
| 2025-01-02 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.91 | 174277 | 4966.74 | 2.26% |
| 2024-12-31 | 2.86 | 2.80 | -0.05 | -1.75% | 2.77 | 2.89 | 135322 | 3826.46 | 1.75% |
| 2024-12-30 | 2.96 | 2.85 | -0.13 | -4.36% | 2.82 | 2.98 | 164976 | 4710.94 | 2.14% |
| 2024-12-27 | 2.85 | 2.98 | 0.14 | 4.93% | 2.83 | 3.03 | 196186 | 5805.62 | 2.54% |
| 2024-12-26 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.88 | 147495 | 4199.62 | 1.91% |
| 2024-12-25 | 2.98 | 2.85 | -0.13 | -4.36% | 2.80 | 2.99 | 156591 | 4466.97 | 2.03% |
| 2024-12-24 | 3.04 | 2.98 | -0.05 | -1.65% | 2.92 | 3.05 | 178854 | 5300.66 | 2.32% |
| 2024-12-23 | 3.25 | 3.03 | -0.23 | -7.06% | 3.02 | 3.26 | 238880 | 7392.62 | 3.10% |
| 2024-12-20 | 3.26 | 3.26 | 0.01 | 0.31% | 3.23 | 3.30 | 157735 | 5144.78 | 2.05% |
| 2024-12-19 | 3.30 | 3.25 | -0.08 | -2.40% | 3.19 | 3.30 | 201213 | 6500.99 | 2.61% |
| 2024-12-18 | 3.37 | 3.33 | -0.02 | -0.60% | 3.24 | 3.41 | 175318 | 5832.78 | 2.27% |
| 2024-12-17 | 3.63 | 3.35 | -0.26 | -7.20% | 3.33 | 3.65 | 299149 | 10207.22 | 3.88% |
| 2024-12-16 | 3.48 | 3.61 | 0.09 | 2.56% | 3.45 | 3.70 | 320446 | 11511.88 | 4.15% |
| 2024-12-13 | 3.66 | 3.52 | -0.14 | -3.83% | 3.48 | 3.66 | 294573 | 10483.94 | 3.82% |
| 2024-12-12 | 3.56 | 3.66 | 0.09 | 2.52% | 3.51 | 3.68 | 376657 | 13658.24 | 4.88% |
| 2024-12-11 | 3.40 | 3.57 | 0.12 | 3.48% | 3.39 | 3.60 | 379364 | 13402.47 | 4.92% |
| 2024-12-10 | 3.44 | 3.45 | 0.07 | 2.07% | 3.37 | 3.58 | 391558 | 13595.57 | 5.08% |
| 2024-12-09 | 3.40 | 3.38 | -0.03 | -0.88% | 3.34 | 3.45 | 177685 | 6005.70 | 2.30% |
| 2024-12-06 | 3.27 | 3.41 | 0.16 | 4.92% | 3.25 | 3.42 | 251236 | 8439.08 | 3.26% |
| 2024-12-05 | 3.20 | 3.25 | 0.02 | 0.62% | 3.20 | 3.26 | 143222 | 4629.74 | 1.86% |
| 2024-12-04 | 3.32 | 3.23 | -0.10 | -3.00% | 3.20 | 3.38 | 267590 | 8789.27 | 3.47% |
| 2024-12-03 | 3.43 | 3.33 | -0.10 | -2.92% | 3.29 | 3.45 | 243048 | 8135.26 | 3.15% |
| 2024-12-02 | 3.29 | 3.43 | 0.14 | 4.26% | 3.26 | 3.47 | 355122 | 11935.62 | 4.60% |
| 2024-11-29 | 3.18 | 3.29 | 0.08 | 2.49% | 3.12 | 3.35 | 398287 | 12954.12 | 5.16% |
| 2024-11-28 | 3.09 | 3.21 | 0.12 | 3.88% | 3.08 | 3.24 | 357684 | 11355.83 | 4.64% |
| 2024-11-27 | 3.10 | 3.09 | 0.06 | 1.98% | 2.96 | 3.14 | 316073 | 9635.51 | 4.10% |
| 2024-11-26 | 3.01 | 3.03 | 0.00 | 0.00% | 3.00 | 3.09 | 120709 | 3669.89 | 1.57% |
| 2024-11-25 | 2.94 | 3.03 | 0.08 | 2.71% | 2.90 | 3.03 | 158875 | 4727.65 | 2.06% |
| 2024-11-22 | 3.04 | 2.95 | -0.09 | -2.96% | 2.94 | 3.14 | 229710 | 6974.91 | 2.98% |
| 2024-11-21 | 3.00 | 3.04 | 0.04 | 1.33% | 2.95 | 3.04 | 148209 | 4454.78 | 1.92% |
| 2024-11-20 | 2.93 | 3.00 | 0.07 | 2.39% | 2.91 | 3.00 | 142428 | 4225.43 | 1.85% |
| 2024-11-19 | 2.91 | 2.93 | 0.01 | 0.34% | 2.85 | 2.97 | 183668 | 5329.85 | 2.38% |
*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。
