| 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 | 61.22 | 61.22 | 2.92 | 5.01% | 61.22 | 61.22 | 2748 | 1682.15 | 0.14% |
| 2025-12-11 | 58.20 | 58.30 | 2.78 | 5.01% | 57.85 | 58.30 | 20606 | 11997.47 | 1.01% |
| 2025-12-10 | 53.00 | 55.52 | 2.64 | 4.99% | 52.51 | 55.52 | 91337 | 50146.56 | 4.49% |
| 2025-12-09 | 53.15 | 52.88 | 1.31 | 2.54% | 52.24 | 54.15 | 193551 | 103671.09 | 9.51% |
| 2025-12-08 | 51.57 | 51.57 | 2.46 | 5.01% | 51.57 | 51.57 | 5543 | 2858.69 | 0.27% |
| 2025-12-05 | 47.02 | 49.11 | 2.34 | 5.00% | 46.52 | 49.11 | 85415 | 41211.33 | 4.20% |
| 2025-12-04 | 45.88 | 46.77 | 1.00 | 2.18% | 45.88 | 47.25 | 54043 | 25236.46 | 2.66% |
| 2025-12-03 | 47.40 | 45.77 | -1.63 | -3.44% | 45.03 | 47.96 | 62701 | 29084.01 | 3.08% |
| 2025-12-02 | 46.36 | 47.40 | 0.84 | 1.80% | 46.25 | 48.63 | 89005 | 42254.49 | 4.37% |
| 2025-12-01 | 45.56 | 46.56 | 2.22 | 5.01% | 45.20 | 46.56 | 85674 | 39714.64 | 4.21% |
| 2025-11-28 | 43.48 | 44.34 | 1.20 | 2.78% | 43.20 | 44.50 | 33513 | 14752.60 | 1.65% |
| 2025-11-27 | 42.33 | 43.14 | 0.34 | 0.79% | 42.33 | 43.49 | 20422 | 8793.98 | 1.00% |
| 2025-11-26 | 44.10 | 42.80 | -0.63 | -1.45% | 42.55 | 44.39 | 29772 | 12934.38 | 1.46% |
| 2025-11-25 | 43.62 | 43.43 | 0.18 | 0.42% | 43.39 | 44.93 | 35090 | 15475.15 | 1.72% |
| 2025-11-24 | 42.22 | 43.25 | 1.30 | 3.10% | 41.86 | 43.65 | 32717 | 14041.41 | 1.61% |
| 2025-11-21 | 43.20 | 41.95 | -1.55 | -3.56% | 41.91 | 43.20 | 29768 | 12573.98 | 1.46% |
| 2025-11-20 | 45.06 | 43.50 | -1.43 | -3.18% | 43.41 | 45.33 | 27335 | 12030.16 | 1.34% |
| 2025-11-19 | 45.49 | 44.93 | 0.02 | 0.04% | 44.80 | 45.66 | 15398 | 6961.92 | 0.76% |
| 2025-11-18 | 44.80 | 44.91 | -0.09 | -0.20% | 44.77 | 45.16 | 11201 | 5034.11 | 0.55% |
| 2025-11-17 | 45.16 | 45.00 | 0.09 | 0.20% | 44.68 | 45.33 | 11210 | 5044.16 | 0.55% |
| 2025-11-14 | 45.38 | 44.91 | -0.83 | -1.81% | 44.86 | 45.57 | 15182 | 6859.12 | 0.75% |
| 2025-11-13 | 45.50 | 45.74 | -0.02 | -0.04% | 45.31 | 46.21 | 18626 | 8533.72 | 0.92% |
| 2025-11-12 | 45.39 | 45.76 | 0.37 | 0.82% | 44.63 | 46.00 | 18078 | 8165.25 | 0.89% |
| 2025-11-11 | 45.90 | 45.39 | -0.34 | -0.74% | 45.13 | 46.00 | 15397 | 7000.10 | 0.76% |
| 2025-11-10 | 46.50 | 45.73 | -0.05 | -0.11% | 45.68 | 46.99 | 30531 | 14098.79 | 1.50% |
| 2025-11-07 | 44.96 | 45.78 | 0.79 | 1.76% | 44.56 | 46.08 | 32300 | 14713.51 | 1.59% |
| 2025-11-06 | 44.80 | 44.99 | 0.23 | 0.51% | 44.77 | 45.25 | 20634 | 9286.56 | 1.01% |
| 2025-11-05 | 44.49 | 44.76 | -0.15 | -0.33% | 44.35 | 45.13 | 18678 | 8362.17 | 0.92% |
| 2025-11-04 | 45.80 | 44.91 | -0.87 | -1.90% | 44.66 | 46.00 | 25365 | 11482.08 | 1.25% |
| 2025-11-03 | 45.89 | 45.78 | 0.11 | 0.24% | 44.93 | 46.01 | 30688 | 13964.88 | 1.51% |
| 2025-10-31 | 46.22 | 45.67 | -0.80 | -1.72% | 45.62 | 46.47 | 28972 | 13304.71 | 1.42% |
| 2025-10-30 | 46.25 | 46.47 | 0.28 | 0.61% | 46.07 | 47.03 | 33257 | 15507.50 | 1.63% |
| 2025-10-29 | 46.15 | 46.19 | 0.05 | 0.11% | 46.00 | 47.00 | 25638 | 11886.26 | 1.26% |
| 2025-10-28 | 46.95 | 46.14 | -0.86 | -1.83% | 46.10 | 47.10 | 32595 | 15173.42 | 1.60% |
| 2025-10-27 | 47.40 | 47.00 | 0.00 | 0.00% | 46.43 | 47.45 | 33894 | 15893.49 | 1.67% |
| 2025-10-24 | 47.43 | 47.00 | 0.58 | 1.25% | 46.91 | 48.26 | 53984 | 25700.50 | 2.65% |
| 2025-10-23 | 47.15 | 46.42 | -0.56 | -1.19% | 45.71 | 48.43 | 54769 | 25743.42 | 2.69% |
| 2025-10-22 | 45.96 | 46.98 | 1.03 | 2.24% | 45.60 | 48.08 | 43122 | 20280.86 | 2.12% |
| 2025-10-21 | 45.20 | 45.95 | 1.00 | 2.22% | 45.05 | 45.99 | 29012 | 13258.13 | 1.43% |
| 2025-10-20 | 44.74 | 44.95 | 1.00 | 2.28% | 44.55 | 45.47 | 25299 | 11394.25 | 1.24% |
| 2025-10-17 | 45.98 | 43.95 | -2.04 | -4.44% | 43.83 | 46.10 | 41933 | 18742.33 | 2.06% |
| 2025-10-16 | 46.50 | 45.99 | -0.89 | -1.90% | 45.96 | 47.29 | 29221 | 13685.20 | 1.44% |
| 2025-10-15 | 46.69 | 46.88 | 0.47 | 1.01% | 45.91 | 47.32 | 29657 | 13875.15 | 1.46% |
| 2025-10-14 | 46.60 | 46.41 | 0.38 | 0.83% | 45.60 | 47.96 | 53548 | 24979.74 | 2.63% |
| 2025-10-13 | 42.23 | 46.03 | 2.19 | 5.00% | 42.23 | 46.03 | 53455 | 23836.07 | 2.63% |
| 2025-10-10 | 44.00 | 43.84 | -0.45 | -1.02% | 43.60 | 44.40 | 23721 | 10400.04 | 1.17% |
| 2025-10-09 | 43.80 | 44.29 | 1.14 | 2.64% | 43.40 | 44.50 | 33585 | 14799.51 | 1.65% |
| 2025-09-30 | 41.81 | 43.15 | 1.63 | 3.93% | 41.68 | 43.15 | 30693 | 13059.77 | 1.51% |
| 2025-09-29 | 41.39 | 41.52 | 0.27 | 0.65% | 41.12 | 41.59 | 17224 | 7128.11 | 0.85% |
| 2025-09-26 | 41.92 | 41.25 | -0.80 | -1.90% | 41.00 | 42.11 | 27807 | 11521.01 | 1.37% |
| 2025-09-25 | 41.40 | 42.05 | 0.75 | 1.82% | 41.30 | 42.58 | 39477 | 16563.43 | 1.94% |
| 2025-09-24 | 41.60 | 41.30 | -0.52 | -1.24% | 41.08 | 41.82 | 32568 | 13466.63 | 1.60% |
| 2025-09-23 | 41.27 | 41.82 | 0.55 | 1.33% | 40.93 | 42.17 | 39238 | 16277.80 | 1.93% |
| 2025-09-22 | 41.02 | 41.27 | -1.85 | -4.29% | 40.96 | 42.00 | 69653 | 28731.76 | 3.42% |
| 2025-09-19 | 42.93 | 43.12 | 0.19 | 0.44% | 42.71 | 43.51 | 20948 | 9021.83 | 1.03% |
| 2025-09-18 | 43.28 | 42.93 | -0.57 | -1.31% | 42.70 | 44.41 | 34826 | 15147.33 | 1.71% |
| 2025-09-17 | 43.96 | 43.50 | -0.39 | -0.89% | 43.29 | 43.96 | 20582 | 8955.14 | 1.01% |
| 2025-09-16 | 43.75 | 43.89 | -0.02 | -0.05% | 43.20 | 44.18 | 24061 | 10499.27 | 1.18% |
| 2025-09-15 | 44.99 | 43.91 | -0.84 | -1.88% | 43.78 | 45.14 | 29434 | 12996.91 | 1.45% |
| 2025-09-12 | 45.15 | 44.75 | -0.24 | -0.53% | 44.48 | 45.50 | 30362 | 13644.80 | 1.49% |
| 2025-09-11 | 43.75 | 44.99 | 0.99 | 2.25% | 43.75 | 45.17 | 34337 | 15351.48 | 1.69% |
| 2025-09-10 | 42.99 | 44.00 | 0.84 | 1.95% | 42.86 | 44.28 | 31921 | 14006.65 | 1.57% |
| 2025-09-09 | 44.20 | 43.16 | -0.94 | -2.13% | 42.85 | 44.34 | 30288 | 13223.56 | 1.49% |
| 2025-09-08 | 43.80 | 44.10 | 0.70 | 1.61% | 43.33 | 44.44 | 35835 | 15728.98 | 1.76% |
| 2025-09-05 | 42.19 | 43.40 | 1.41 | 3.36% | 41.48 | 43.49 | 38974 | 16546.27 | 1.92% |
| 2025-09-04 | 43.27 | 41.99 | -1.28 | -2.96% | 41.30 | 43.81 | 48194 | 20561.58 | 2.37% |
| 2025-09-03 | 45.30 | 43.27 | -2.05 | -4.52% | 43.06 | 45.58 | 62865 | 27661.96 | 3.09% |
| 2025-09-02 | 47.70 | 45.32 | -2.38 | -4.99% | 45.32 | 47.70 | 68548 | 31558.37 | 3.37% |
| 2025-09-01 | 47.46 | 47.70 | 0.46 | 0.97% | 46.64 | 48.80 | 47265 | 22504.02 | 2.32% |
| 2025-08-29 | 46.50 | 47.24 | 1.21 | 2.63% | 45.66 | 47.76 | 65161 | 30611.80 | 3.20% |
| 2025-08-28 | 45.37 | 46.03 | 1.65 | 3.72% | 44.68 | 46.06 | 70589 | 32069.17 | 3.47% |
| 2025-08-27 | 45.19 | 44.38 | -1.01 | -2.23% | 44.12 | 45.79 | 58714 | 26387.65 | 2.89% |
| 2025-08-26 | 45.70 | 45.39 | 0.43 | 0.96% | 44.75 | 46.43 | 63865 | 29148.07 | 3.14% |
| 2025-08-25 | 43.35 | 44.96 | 1.65 | 3.81% | 43.35 | 45.19 | 69617 | 30916.83 | 3.42% |
| 2025-08-22 | 42.70 | 43.31 | 0.84 | 1.98% | 42.50 | 43.33 | 36863 | 15870.48 | 1.81% |
| 2025-08-21 | 43.80 | 42.47 | -1.24 | -2.84% | 42.30 | 43.88 | 49927 | 21488.86 | 2.45% |
| 2025-08-20 | 43.69 | 43.71 | 0.28 | 0.64% | 43.25 | 44.12 | 40201 | 17556.74 | 1.98% |
| 2025-08-19 | 43.32 | 43.43 | 0.11 | 0.25% | 43.15 | 43.89 | 39409 | 17106.47 | 1.94% |
| 2025-08-18 | 43.55 | 43.32 | -0.04 | -0.09% | 43.11 | 44.30 | 62051 | 27024.24 | 3.05% |
| 2025-08-15 | 44.20 | 43.36 | -1.98 | -4.37% | 43.07 | 45.08 | 97935 | 42759.67 | 4.81% |
*ST铖昌(001270)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。
