| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.20 | 3.22 | 0.01 | 0.31% | 3.15 | 3.24 | 113363 | 3623.90 | 1.47% |
| 2025-07-31 | 3.31 | 3.21 | -0.08 | -2.43% | 3.14 | 3.32 | 198324 | 6381.34 | 2.57% |
| 2025-07-30 | 3.29 | 3.29 | 0.00 | 0.00% | 3.21 | 3.32 | 194314 | 6346.43 | 2.52% |
| 2025-07-29 | 3.48 | 3.29 | -0.02 | -0.60% | 3.19 | 3.48 | 433407 | 14596.15 | 5.62% |
| 2025-07-28 | 3.34 | 3.31 | -0.05 | -1.49% | 3.26 | 3.34 | 130597 | 4306.40 | 1.69% |
| 2025-07-25 | 3.23 | 3.36 | 0.15 | 4.67% | 3.23 | 3.37 | 235854 | 7896.79 | 3.06% |
| 2025-07-24 | 3.22 | 3.21 | -0.01 | -0.31% | 3.19 | 3.24 | 115425 | 3708.81 | 1.50% |
| 2025-07-23 | 3.23 | 3.22 | -0.02 | -0.62% | 3.16 | 3.25 | 216780 | 6928.48 | 2.81% |
| 2025-07-22 | 3.11 | 3.24 | 0.15 | 4.85% | 3.10 | 3.24 | 257263 | 8252.09 | 3.34% |
| 2025-07-21 | 2.95 | 3.09 | 0.08 | 2.66% | 2.93 | 3.10 | 419611 | 12697.92 | 5.44% |
| 2025-07-18 | 2.96 | 3.01 | 0.03 | 1.01% | 2.90 | 3.13 | 676161 | 20138.13 | 8.77% |
| 2025-07-17 | 2.98 | 2.98 | -0.16 | -5.10% | 2.98 | 2.98 | 45320 | 1350.54 | 0.59% |
| 2025-07-16 | 3.14 | 3.14 | -0.16 | -4.85% | 3.14 | 3.14 | 21369 | 670.99 | 0.28% |
| 2025-07-15 | 3.35 | 3.30 | -0.03 | -0.90% | 3.22 | 3.35 | 132710 | 4365.66 | 1.72% |
| 2025-07-14 | 3.47 | 3.33 | -0.16 | -4.58% | 3.32 | 3.48 | 246533 | 8258.28 | 3.20% |
| 2025-07-11 | 3.44 | 3.49 | 0.05 | 1.45% | 3.44 | 3.50 | 61405 | 2125.58 | 0.80% |
| 2025-07-10 | 3.42 | 3.44 | 0.01 | 0.29% | 3.42 | 3.48 | 41430 | 1429.51 | 0.54% |
| 2025-07-09 | 3.46 | 3.43 | -0.04 | -1.15% | 3.42 | 3.47 | 57411 | 1979.05 | 0.74% |
| 2025-07-08 | 3.48 | 3.47 | -0.01 | -0.29% | 3.46 | 3.51 | 63086 | 2193.17 | 0.82% |
| 2025-07-07 | 3.51 | 3.48 | -0.03 | -0.85% | 3.46 | 3.51 | 42748 | 1489.31 | 0.55% |
| 2025-07-04 | 3.55 | 3.51 | -0.03 | -0.85% | 3.50 | 3.55 | 35716 | 1256.96 | 0.46% |
| 2025-07-03 | 3.52 | 3.54 | 0.00 | 0.00% | 3.52 | 3.55 | 36921 | 1305.24 | 0.48% |
| 2025-07-02 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.55 | 54482 | 1918.47 | 0.71% |
| 2025-07-01 | 3.56 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 59445 | 2104.65 | 0.77% |
| 2025-06-30 | 3.61 | 3.56 | -0.02 | -0.56% | 3.53 | 3.61 | 66442 | 2365.42 | 0.86% |
| 2025-06-27 | 3.49 | 3.58 | 0.09 | 2.58% | 3.49 | 3.60 | 72361 | 2561.69 | 0.94% |
| 2025-06-26 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.52 | 49066 | 1716.59 | 0.64% |
| 2025-06-25 | 3.53 | 3.52 | -0.01 | -0.28% | 3.51 | 3.55 | 36978 | 1302.42 | 0.48% |
| 2025-06-24 | 3.49 | 3.53 | 0.04 | 1.15% | 3.48 | 3.54 | 42173 | 1483.18 | 0.55% |
| 2025-06-23 | 3.44 | 3.49 | 0.05 | 1.45% | 3.40 | 3.51 | 43244 | 1499.08 | 0.56% |
| 2025-06-20 | 3.46 | 3.44 | -0.03 | -0.86% | 3.44 | 3.48 | 43862 | 1517.65 | 0.57% |
| 2025-06-19 | 3.54 | 3.47 | -0.07 | -1.98% | 3.46 | 3.56 | 65532 | 2294.64 | 0.85% |
| 2025-06-18 | 3.61 | 3.54 | -0.06 | -1.67% | 3.53 | 3.62 | 55942 | 1991.50 | 0.73% |
| 2025-06-17 | 3.56 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 55816 | 2000.90 | 0.72% |
| 2025-06-16 | 3.51 | 3.57 | 0.06 | 1.71% | 3.50 | 3.57 | 66296 | 2350.25 | 0.86% |
| 2025-06-13 | 3.53 | 3.51 | -0.04 | -1.13% | 3.50 | 3.61 | 69940 | 2472.00 | 0.91% |
| 2025-06-12 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.55 | 54420 | 1920.34 | 0.71% |
| 2025-06-11 | 3.56 | 3.55 | 0.00 | 0.00% | 3.52 | 3.58 | 67871 | 2406.23 | 0.88% |
| 2025-06-10 | 3.59 | 3.55 | -0.06 | -1.66% | 3.49 | 3.63 | 93263 | 3328.97 | 1.21% |
| 2025-06-09 | 3.55 | 3.61 | 0.05 | 1.40% | 3.54 | 3.63 | 78254 | 2809.62 | 1.01% |
| 2025-06-06 | 3.58 | 3.56 | -0.02 | -0.56% | 3.54 | 3.59 | 47116 | 1676.04 | 0.61% |
| 2025-06-05 | 3.51 | 3.58 | 0.08 | 2.29% | 3.48 | 3.58 | 76451 | 2697.99 | 0.99% |
| 2025-06-04 | 3.53 | 3.50 | -0.03 | -0.85% | 3.49 | 3.54 | 47734 | 1673.01 | 0.62% |
| 2025-06-03 | 3.54 | 3.53 | -0.03 | -0.84% | 3.52 | 3.59 | 68134 | 2416.88 | 0.88% |
| 2025-05-30 | 3.51 | 3.56 | 0.04 | 1.14% | 3.48 | 3.61 | 89184 | 3157.20 | 1.16% |
| 2025-05-29 | 3.49 | 3.52 | 0.03 | 0.86% | 3.47 | 3.53 | 60989 | 2138.51 | 0.79% |
| 2025-05-28 | 3.53 | 3.49 | -0.03 | -0.85% | 3.45 | 3.54 | 62097 | 2164.95 | 0.81% |
| 2025-05-27 | 3.45 | 3.52 | 0.11 | 3.23% | 3.42 | 3.52 | 77160 | 2674.08 | 1.00% |
| 2025-05-26 | 3.38 | 3.41 | 0.03 | 0.89% | 3.35 | 3.41 | 65136 | 2200.52 | 0.84% |
| 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% |
*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。
