| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 47079 | 1761.35 | 0.61% |
| 2025-12-11 | 3.82 | 3.74 | -0.08 | -2.09% | 3.74 | 3.82 | 74662 | 2811.30 | 0.97% |
| 2025-12-10 | 3.88 | 3.82 | -0.05 | -1.29% | 3.79 | 3.89 | 88979 | 3397.06 | 1.15% |
| 2025-12-09 | 3.90 | 3.87 | 0.01 | 0.26% | 3.86 | 3.95 | 94159 | 3657.00 | 1.22% |
| 2025-12-08 | 4.02 | 3.86 | -0.01 | -0.26% | 3.84 | 4.02 | 116851 | 4564.75 | 1.52% |
| 2025-12-05 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 58759 | 2263.66 | 0.76% |
| 2025-12-04 | 3.92 | 3.84 | -0.07 | -1.79% | 3.83 | 3.92 | 68021 | 2624.18 | 0.88% |
| 2025-12-03 | 3.91 | 3.91 | -0.02 | -0.51% | 3.89 | 3.98 | 103629 | 4072.11 | 1.34% |
| 2025-12-02 | 3.90 | 3.93 | 0.04 | 1.03% | 3.83 | 4.05 | 147531 | 5800.06 | 1.91% |
| 2025-12-01 | 3.89 | 3.89 | -0.09 | -2.26% | 3.83 | 3.95 | 146529 | 5696.28 | 1.90% |
| 2025-11-28 | 3.78 | 3.98 | 0.19 | 5.01% | 3.77 | 3.98 | 145366 | 5664.08 | 1.88% |
| 2025-11-27 | 3.86 | 3.79 | -0.08 | -2.07% | 3.76 | 3.86 | 83971 | 3191.33 | 1.09% |
| 2025-11-26 | 3.84 | 3.87 | 0.01 | 0.26% | 3.83 | 3.90 | 81032 | 3129.80 | 1.05% |
| 2025-11-25 | 3.87 | 3.86 | 0.00 | 0.00% | 3.82 | 3.92 | 102417 | 3961.91 | 1.33% |
| 2025-11-24 | 3.82 | 3.86 | 0.01 | 0.26% | 3.74 | 3.89 | 120316 | 4588.50 | 1.56% |
| 2025-11-21 | 4.01 | 3.85 | -0.19 | -4.70% | 3.84 | 4.01 | 179313 | 6982.76 | 2.32% |
| 2025-11-20 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.08 | 143642 | 5780.54 | 1.86% |
| 2025-11-19 | 4.18 | 4.03 | -0.16 | -3.82% | 3.98 | 4.20 | 199363 | 8114.05 | 2.58% |
| 2025-11-18 | 4.13 | 4.19 | 0.07 | 1.70% | 4.07 | 4.31 | 213810 | 8995.35 | 2.77% |
| 2025-11-17 | 4.25 | 4.12 | -0.13 | -3.06% | 4.07 | 4.39 | 282725 | 11844.96 | 3.67% |
| 2025-11-14 | 4.25 | 4.25 | 0.10 | 2.41% | 4.15 | 4.36 | 477422 | 20550.94 | 6.19% |
| 2025-11-13 | 4.06 | 4.15 | 0.20 | 5.06% | 4.06 | 4.15 | 235196 | 9699.92 | 3.05% |
| 2025-11-12 | 3.76 | 3.95 | 0.19 | 5.05% | 3.75 | 3.95 | 187058 | 7269.47 | 2.43% |
| 2025-11-11 | 3.77 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 99726 | 3740.91 | 1.29% |
| 2025-11-10 | 3.78 | 3.75 | -0.01 | -0.27% | 3.73 | 3.79 | 88471 | 3319.51 | 1.15% |
| 2025-11-07 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.79 | 61824 | 2327.07 | 0.80% |
| 2025-11-06 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.86 | 92247 | 3490.08 | 1.20% |
| 2025-11-05 | 3.83 | 3.84 | -0.01 | -0.26% | 3.79 | 3.86 | 74302 | 2844.96 | 0.96% |
| 2025-11-04 | 3.80 | 3.85 | 0.06 | 1.58% | 3.79 | 3.92 | 118669 | 4562.76 | 1.54% |
| 2025-11-03 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.80 | 130366 | 4909.85 | 1.69% |
| 2025-10-31 | 3.65 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 129612 | 4784.79 | 1.68% |
| 2025-10-30 | 3.67 | 3.67 | -0.01 | -0.27% | 3.64 | 3.72 | 144514 | 5322.11 | 1.87% |
| 2025-10-29 | 3.71 | 3.68 | -0.19 | -4.91% | 3.68 | 3.78 | 201344 | 7432.47 | 2.61% |
| 2025-10-28 | 3.88 | 3.87 | -0.04 | -1.02% | 3.82 | 3.90 | 91005 | 3517.75 | 1.18% |
| 2025-10-27 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 111980 | 4418.11 | 1.45% |
| 2025-10-24 | 3.88 | 3.96 | 0.07 | 1.80% | 3.83 | 4.01 | 166263 | 6502.96 | 2.16% |
| 2025-10-23 | 3.89 | 3.89 | 0.02 | 0.52% | 3.82 | 3.89 | 100606 | 3880.09 | 1.30% |
| 2025-10-22 | 3.85 | 3.87 | 0.00 | 0.00% | 3.82 | 3.91 | 111240 | 4301.00 | 1.44% |
| 2025-10-21 | 3.84 | 3.87 | 0.03 | 0.78% | 3.81 | 3.97 | 102133 | 3968.26 | 1.32% |
| 2025-10-20 | 3.82 | 3.84 | 0.05 | 1.32% | 3.72 | 3.88 | 110444 | 4198.79 | 1.43% |
| 2025-10-17 | 3.84 | 3.79 | -0.12 | -3.07% | 3.72 | 3.88 | 154612 | 5855.16 | 2.00% |
| 2025-10-16 | 3.77 | 3.91 | 0.14 | 3.71% | 3.74 | 3.96 | 226311 | 8857.10 | 2.93% |
| 2025-10-15 | 3.81 | 3.77 | -0.07 | -1.82% | 3.70 | 3.86 | 150200 | 5664.17 | 1.95% |
| 2025-10-14 | 3.90 | 3.84 | 0.01 | 0.26% | 3.81 | 3.94 | 215229 | 8336.14 | 2.79% |
| 2025-10-13 | 3.67 | 3.83 | 0.18 | 4.93% | 3.59 | 3.83 | 195969 | 7405.31 | 2.54% |
| 2025-10-10 | 3.49 | 3.65 | 0.17 | 4.89% | 3.49 | 3.65 | 95682 | 3450.77 | 1.24% |
| 2025-10-09 | 3.63 | 3.48 | -0.15 | -4.13% | 3.45 | 3.63 | 179383 | 6270.48 | 2.33% |
| 2025-09-30 | 3.66 | 3.63 | -0.01 | -0.27% | 3.61 | 3.72 | 130542 | 4760.23 | 1.69% |
| 2025-09-29 | 3.76 | 3.64 | -0.11 | -2.93% | 3.60 | 3.76 | 128582 | 4716.70 | 1.67% |
| 2025-09-26 | 3.80 | 3.75 | 0.01 | 0.27% | 3.71 | 3.86 | 104023 | 3921.04 | 1.35% |
| 2025-09-25 | 3.87 | 3.74 | -0.18 | -4.59% | 3.73 | 3.90 | 200512 | 7594.77 | 2.60% |
| 2025-09-24 | 3.89 | 3.92 | 0.03 | 0.77% | 3.83 | 4.04 | 301318 | 11882.13 | 3.91% |
| 2025-09-23 | 3.75 | 3.89 | 0.19 | 5.14% | 3.75 | 3.89 | 236812 | 9160.85 | 3.07% |
| 2025-09-22 | 3.78 | 3.70 | -0.18 | -4.64% | 3.69 | 3.82 | 251218 | 9369.08 | 3.26% |
| 2025-09-19 | 3.97 | 3.88 | -0.04 | -1.02% | 3.84 | 4.01 | 292077 | 11437.70 | 3.79% |
| 2025-09-18 | 3.95 | 3.92 | -0.15 | -3.69% | 3.87 | 4.05 | 616735 | 24218.23 | 8.00% |
| 2025-09-17 | 4.07 | 4.07 | -0.21 | -4.91% | 4.07 | 4.25 | 488999 | 19932.46 | 6.34% |
| 2025-09-16 | 4.28 | 4.28 | -0.23 | -5.10% | 4.28 | 4.28 | 21827 | 934.20 | 0.28% |
| 2025-09-15 | 4.51 | 4.51 | -0.24 | -5.05% | 4.51 | 4.51 | 14150 | 638.16 | 0.18% |
| 2025-09-12 | 4.75 | 4.75 | -0.25 | -5.00% | 4.75 | 4.75 | 64129 | 3046.13 | 0.83% |
| 2025-09-11 | 5.13 | 5.00 | -0.17 | -3.29% | 4.91 | 5.15 | 351902 | 17694.42 | 4.56% |
| 2025-09-10 | 4.95 | 5.17 | 0.25 | 5.08% | 4.93 | 5.17 | 289713 | 14770.25 | 3.76% |
| 2025-09-09 | 4.96 | 4.92 | 0.00 | 0.00% | 4.87 | 5.14 | 290140 | 14550.94 | 3.76% |
| 2025-09-08 | 4.79 | 4.92 | 0.23 | 4.90% | 4.79 | 4.92 | 258749 | 12648.95 | 3.35% |
| 2025-09-05 | 4.45 | 4.69 | 0.22 | 4.92% | 4.41 | 4.69 | 189823 | 8714.60 | 2.46% |
| 2025-09-04 | 4.65 | 4.47 | -0.23 | -4.89% | 4.47 | 4.73 | 266580 | 12108.53 | 3.46% |
| 2025-09-03 | 4.95 | 4.70 | -0.20 | -4.08% | 4.66 | 5.03 | 343758 | 16612.94 | 4.46% |
| 2025-09-02 | 4.74 | 4.90 | 0.23 | 4.93% | 4.62 | 4.90 | 411584 | 19644.77 | 5.34% |
| 2025-09-01 | 4.48 | 4.67 | 0.22 | 4.94% | 4.45 | 4.67 | 229418 | 10631.23 | 2.97% |
| 2025-08-29 | 4.50 | 4.45 | 0.02 | 0.45% | 4.34 | 4.51 | 270960 | 11980.59 | 3.51% |
| 2025-08-28 | 4.25 | 4.43 | 0.21 | 4.98% | 4.24 | 4.43 | 409662 | 17941.82 | 5.31% |
| 2025-08-27 | 4.19 | 4.22 | 0.12 | 2.93% | 4.15 | 4.31 | 368544 | 15724.46 | 4.78% |
| 2025-08-26 | 4.01 | 4.10 | 0.20 | 5.13% | 3.95 | 4.10 | 206926 | 8421.36 | 2.68% |
| 2025-08-25 | 4.12 | 3.90 | -0.18 | -4.41% | 3.88 | 4.25 | 348152 | 13975.47 | 4.51% |
| 2025-08-22 | 4.08 | 4.08 | 0.03 | 0.74% | 4.02 | 4.25 | 417913 | 17222.35 | 5.42% |
| 2025-08-21 | 3.88 | 4.05 | 0.19 | 4.92% | 3.82 | 4.05 | 368182 | 14631.28 | 4.77% |
| 2025-08-20 | 3.86 | 3.86 | 0.03 | 0.78% | 3.77 | 3.90 | 213390 | 8184.45 | 2.77% |
| 2025-08-19 | 3.77 | 3.83 | 0.10 | 2.68% | 3.74 | 3.90 | 277369 | 10598.33 | 3.60% |
| 2025-08-18 | 3.58 | 3.73 | 0.18 | 5.07% | 3.56 | 3.73 | 304100 | 11089.29 | 3.94% |
| 2025-08-15 | 3.64 | 3.55 | -0.07 | -1.93% | 3.53 | 3.69 | 237745 | 8565.41 | 3.08% |
*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。
