| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 8.27 | 8.30 | 0.00 | 0.00% | 8.24 | 8.34 | 78178 | 6493.53 | 1.13% |
| 2025-04-01 | 8.24 | 8.30 | 0.04 | 0.48% | 8.23 | 8.37 | 103235 | 8580.60 | 1.49% |
| 2025-03-31 | 8.29 | 8.26 | -0.07 | -0.84% | 8.09 | 8.38 | 111287 | 9187.19 | 1.60% |
| 2025-03-28 | 8.30 | 8.33 | -0.13 | -1.54% | 8.23 | 8.38 | 172609 | 14323.75 | 2.49% |
| 2025-03-27 | 8.50 | 8.46 | -0.01 | -0.12% | 8.32 | 8.50 | 129359 | 10903.94 | 1.86% |
| 2025-03-26 | 8.50 | 8.47 | -0.01 | -0.12% | 8.37 | 8.52 | 109787 | 9276.28 | 1.58% |
| 2025-03-25 | 8.32 | 8.48 | 0.17 | 2.05% | 8.26 | 8.54 | 137893 | 11624.53 | 1.99% |
| 2025-03-24 | 8.68 | 8.31 | -0.40 | -4.59% | 8.27 | 8.69 | 238120 | 19993.27 | 3.43% |
| 2025-03-21 | 8.85 | 8.71 | 0.01 | 0.11% | 8.61 | 8.88 | 151828 | 13293.27 | 2.19% |
| 2025-03-20 | 8.63 | 8.70 | 0.02 | 0.23% | 8.63 | 8.80 | 91617 | 7987.33 | 1.32% |
| 2025-03-19 | 8.73 | 8.68 | -0.07 | -0.80% | 8.64 | 8.82 | 113208 | 9872.37 | 1.63% |
| 2025-03-18 | 8.63 | 8.75 | 0.12 | 1.39% | 8.60 | 8.84 | 158608 | 13882.97 | 2.28% |
| 2025-03-17 | 8.55 | 8.63 | 0.10 | 1.17% | 8.42 | 8.64 | 122108 | 10431.02 | 1.76% |
| 2025-03-14 | 8.54 | 8.53 | 0.00 | 0.00% | 8.47 | 8.61 | 127145 | 10862.35 | 1.83% |
| 2025-03-13 | 8.47 | 8.53 | 0.04 | 0.47% | 8.46 | 8.58 | 83246 | 7089.02 | 1.20% |
| 2025-03-12 | 8.45 | 8.49 | 0.09 | 1.07% | 8.41 | 8.55 | 99657 | 8467.80 | 1.44% |
| 2025-03-11 | 8.34 | 8.40 | 0.01 | 0.12% | 8.30 | 8.40 | 54258 | 4528.05 | 0.78% |
| 2025-03-10 | 8.32 | 8.39 | 0.08 | 0.96% | 8.30 | 8.43 | 65180 | 5453.36 | 0.94% |
| 2025-03-07 | 8.22 | 8.31 | 0.08 | 0.97% | 8.20 | 8.46 | 88037 | 7326.71 | 1.27% |
| 2025-03-06 | 8.22 | 8.23 | 0.02 | 0.24% | 8.18 | 8.24 | 58647 | 4818.48 | 0.84% |
| 2025-03-05 | 8.28 | 8.21 | -0.04 | -0.48% | 8.18 | 8.30 | 51940 | 4264.39 | 0.75% |
| 2025-03-04 | 8.20 | 8.25 | 0.02 | 0.24% | 8.15 | 8.25 | 59178 | 4849.72 | 0.85% |
| 2025-03-03 | 8.19 | 8.23 | 0.04 | 0.49% | 8.17 | 8.29 | 87308 | 7193.48 | 1.26% |
| 2025-02-28 | 8.35 | 8.19 | -0.17 | -2.03% | 8.16 | 8.42 | 113309 | 9389.72 | 1.63% |
| 2025-02-27 | 8.28 | 8.36 | 0.08 | 0.97% | 8.26 | 8.41 | 67816 | 5648.50 | 0.98% |
| 2025-02-26 | 8.20 | 8.28 | 0.03 | 0.36% | 8.20 | 8.32 | 73136 | 6053.70 | 1.05% |
| 2025-02-25 | 8.37 | 8.25 | -0.13 | -1.55% | 8.19 | 8.49 | 121365 | 10127.01 | 1.75% |
| 2025-02-24 | 8.38 | 8.38 | -0.01 | -0.12% | 8.33 | 8.55 | 94025 | 7915.60 | 1.35% |
| 2025-02-21 | 8.27 | 8.39 | 0.09 | 1.08% | 8.23 | 8.49 | 119206 | 10006.03 | 1.72% |
| 2025-02-20 | 8.36 | 8.30 | -0.05 | -0.60% | 8.20 | 8.40 | 83976 | 6960.40 | 1.21% |
| 2025-02-19 | 8.13 | 8.35 | 0.23 | 2.83% | 8.09 | 8.36 | 143765 | 11893.18 | 2.07% |
| 2025-02-18 | 7.96 | 8.12 | 0.16 | 2.01% | 7.94 | 8.36 | 170109 | 13948.29 | 2.45% |
| 2025-02-17 | 7.93 | 7.96 | 0.03 | 0.38% | 7.91 | 7.98 | 42827 | 3402.90 | 0.62% |
| 2025-02-14 | 7.93 | 7.93 | 0.00 | 0.00% | 7.92 | 7.97 | 40712 | 3232.33 | 0.59% |
| 2025-02-13 | 7.97 | 7.93 | -0.06 | -0.75% | 7.92 | 8.01 | 52312 | 4164.83 | 0.75% |
| 2025-02-12 | 7.97 | 7.99 | 0.02 | 0.25% | 7.85 | 8.01 | 73922 | 5867.92 | 1.06% |
| 2025-02-11 | 8.03 | 7.97 | -0.07 | -0.87% | 7.96 | 8.04 | 61844 | 4936.23 | 0.89% |
| 2025-02-10 | 8.02 | 8.04 | 0.00 | 0.00% | 7.99 | 8.05 | 65656 | 5260.21 | 0.95% |
| 2025-02-07 | 8.03 | 8.04 | 0.02 | 0.25% | 8.01 | 8.11 | 85718 | 6911.57 | 1.23% |
| 2025-02-06 | 7.93 | 8.02 | 0.11 | 1.39% | 7.90 | 8.05 | 81529 | 6521.31 | 1.17% |
| 2025-02-05 | 7.99 | 7.91 | -0.05 | -0.63% | 7.86 | 8.00 | 66461 | 5258.10 | 0.96% |
| 2025-01-27 | 7.91 | 7.96 | 0.05 | 0.63% | 7.91 | 8.04 | 90862 | 7251.76 | 1.31% |
| 2025-01-24 | 7.87 | 7.91 | 0.03 | 0.38% | 7.85 | 7.93 | 53812 | 4247.91 | 0.78% |
| 2025-01-23 | 7.83 | 7.88 | 0.04 | 0.51% | 7.80 | 7.96 | 91151 | 7188.31 | 1.31% |
| 2025-01-22 | 7.68 | 7.84 | 0.14 | 1.82% | 7.66 | 7.84 | 57771 | 4474.67 | 0.83% |
| 2025-01-21 | 7.75 | 7.70 | -0.04 | -0.52% | 7.65 | 7.76 | 39792 | 3062.28 | 0.57% |
| 2025-01-20 | 7.72 | 7.74 | 0.04 | 0.52% | 7.68 | 7.78 | 41124 | 3182.50 | 0.59% |
| 2025-01-17 | 7.65 | 7.70 | 0.02 | 0.26% | 7.62 | 7.70 | 35205 | 2698.18 | 0.51% |
| 2025-01-16 | 7.67 | 7.68 | 0.05 | 0.66% | 7.63 | 7.71 | 41174 | 3159.03 | 0.59% |
| 2025-01-15 | 7.65 | 7.63 | -0.05 | -0.65% | 7.61 | 7.68 | 37810 | 2889.43 | 0.54% |
| 2025-01-14 | 7.58 | 7.68 | 0.21 | 2.81% | 7.53 | 7.69 | 60799 | 4637.35 | 0.88% |
| 2025-01-13 | 7.44 | 7.47 | -0.01 | -0.13% | 7.36 | 7.47 | 42576 | 3156.68 | 0.61% |
| 2025-01-10 | 7.55 | 7.48 | -0.08 | -1.06% | 7.47 | 7.58 | 48696 | 3657.82 | 0.70% |
| 2025-01-09 | 7.55 | 7.56 | -0.05 | -0.66% | 7.52 | 7.62 | 47402 | 3586.92 | 0.68% |
| 2025-01-08 | 7.67 | 7.61 | -0.06 | -0.78% | 7.47 | 7.67 | 72447 | 5477.57 | 1.04% |
| 2025-01-07 | 7.70 | 7.67 | -0.07 | -0.90% | 7.48 | 7.76 | 109236 | 8322.17 | 1.57% |
| 2025-01-06 | 7.74 | 7.74 | -0.01 | -0.13% | 7.63 | 7.81 | 68222 | 5278.95 | 0.98% |
| 2025-01-03 | 7.90 | 7.75 | -0.14 | -1.77% | 7.71 | 7.92 | 102645 | 8023.39 | 1.48% |
| 2025-01-02 | 8.03 | 7.89 | -0.07 | -0.88% | 7.84 | 8.09 | 143908 | 11463.12 | 2.07% |
| 2024-12-31 | 7.92 | 7.96 | 0.02 | 0.25% | 7.83 | 7.98 | 117459 | 9298.73 | 1.69% |
| 2024-12-30 | 7.81 | 7.94 | 0.09 | 1.15% | 7.75 | 8.00 | 113981 | 9007.32 | 1.64% |
| 2024-12-27 | 7.73 | 7.85 | 0.14 | 1.82% | 7.72 | 7.85 | 76836 | 5996.45 | 1.11% |
| 2024-12-26 | 7.66 | 7.71 | 0.10 | 1.31% | 7.62 | 7.72 | 55381 | 4252.27 | 0.80% |
| 2024-12-25 | 7.79 | 7.61 | -0.16 | -2.06% | 7.56 | 7.79 | 85610 | 6536.81 | 1.23% |
| 2024-12-24 | 7.75 | 7.77 | 0.03 | 0.39% | 7.70 | 7.78 | 63653 | 4926.38 | 0.92% |
| 2024-12-23 | 7.82 | 7.74 | -0.07 | -0.90% | 7.72 | 7.89 | 98216 | 7662.99 | 1.41% |
| 2024-12-20 | 7.71 | 7.81 | 0.19 | 2.49% | 7.68 | 7.84 | 86036 | 6681.78 | 1.24% |
| 2024-12-19 | 7.56 | 7.62 | 0.00 | 0.00% | 7.52 | 7.66 | 58103 | 4400.41 | 0.84% |
| 2024-12-18 | 7.60 | 7.62 | 0.03 | 0.40% | 7.58 | 7.69 | 64652 | 4932.54 | 0.93% |
| 2024-12-17 | 7.92 | 7.59 | -0.33 | -4.17% | 7.56 | 7.92 | 139718 | 10766.93 | 2.01% |
| 2024-12-16 | 7.83 | 7.92 | 0.09 | 1.15% | 7.83 | 7.96 | 92138 | 7288.42 | 1.33% |
| 2024-12-13 | 7.95 | 7.83 | -0.15 | -1.88% | 7.81 | 7.96 | 102552 | 8074.91 | 1.48% |
| 2024-12-12 | 7.84 | 7.98 | 0.14 | 1.79% | 7.83 | 8.01 | 135368 | 10723.23 | 1.95% |
| 2024-12-11 | 7.70 | 7.84 | 0.11 | 1.42% | 7.68 | 7.84 | 109100 | 8482.99 | 1.57% |
| 2024-12-10 | 7.86 | 7.73 | 0.00 | 0.00% | 7.73 | 7.95 | 119345 | 9288.94 | 1.72% |
| 2024-12-09 | 7.71 | 7.73 | 0.02 | 0.26% | 7.69 | 7.83 | 119175 | 9251.02 | 1.72% |
| 2024-12-06 | 7.62 | 7.71 | 0.08 | 1.05% | 7.60 | 7.71 | 77136 | 5912.57 | 1.11% |
| 2024-12-05 | 7.51 | 7.63 | 0.10 | 1.33% | 7.51 | 7.65 | 66741 | 5061.83 | 0.96% |
| 2024-12-04 | 7.68 | 7.53 | -0.16 | -2.08% | 7.51 | 7.68 | 100308 | 7616.92 | 1.45% |
| 2024-12-03 | 7.69 | 7.69 | -0.05 | -0.65% | 7.64 | 7.72 | 84479 | 6492.16 | 1.22% |
ST九芝(000989)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。
