| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-01-18 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 107356 | 622.66 | 0.35% |
| 2024-01-17 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 33985 | 207.31 | 0.11% |
| 2024-01-16 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 15630 | 100.03 | 0.05% |
| 2024-01-15 | 0.67 | 0.67 | -0.04 | -5.63% | 0.67 | 0.67 | 9433 | 63.20 | 0.03% |
| 2024-01-12 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.71 | 18160 | 128.94 | 0.06% |
| 2024-01-11 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 74573 | 559.30 | 0.24% |
| 2024-01-10 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.79 | 131366 | 1037.79 | 0.42% |
| 2024-01-09 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 129592 | 1075.61 | 0.42% |
| 2024-01-08 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.88 | 658998 | 5737.01 | 2.13% |
| 2024-01-05 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.95 | 1902658 | 17553.98 | 6.14% |
| 2024-01-04 | 0.97 | 0.97 | 0.05 | 5.43% | 0.93 | 0.97 | 2060853 | 19819.19 | 6.65% |
| 2024-01-03 | 0.90 | 0.92 | 0.04 | 4.55% | 0.88 | 0.92 | 1341263 | 12212.58 | 4.33% |
| 2024-01-02 | 0.86 | 0.88 | 0.01 | 1.15% | 0.86 | 0.90 | 1192804 | 10458.54 | 3.85% |
| 2023-12-29 | 0.88 | 0.87 | -0.02 | -2.25% | 0.85 | 0.89 | 1330156 | 11547.77 | 4.29% |
| 2023-12-28 | 0.85 | 0.89 | 0.02 | 2.30% | 0.84 | 0.91 | 1489812 | 13170.37 | 4.81% |
| 2023-12-27 | 0.88 | 0.87 | -0.05 | -5.43% | 0.87 | 0.93 | 2009352 | 17737.75 | 6.48% |
| 2023-12-26 | 0.84 | 0.92 | 0.04 | 4.55% | 0.84 | 0.92 | 2300285 | 20318.11 | 7.42% |
| 2023-12-25 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 90959 | 800.44 | 0.29% |
| 2023-12-22 | 0.94 | 0.93 | -0.05 | -5.10% | 0.93 | 0.96 | 471773 | 4413.17 | 1.52% |
| 2023-12-21 | 1.00 | 0.98 | -0.05 | -4.85% | 0.98 | 1.02 | 1511303 | 14916.28 | 4.87% |
| 2023-12-20 | 1.01 | 1.03 | -0.03 | -2.83% | 1.01 | 1.08 | 1526185 | 15728.27 | 4.92% |
| 2023-12-19 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.08 | 454701 | 4830.07 | 1.47% |
| 2023-12-18 | 1.16 | 1.12 | -0.06 | -5.08% | 1.12 | 1.16 | 607987 | 6883.21 | 1.96% |
| 2023-12-15 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.20 | 1171544 | 13848.06 | 3.78% |
| 2023-12-14 | 1.20 | 1.24 | 0.03 | 2.48% | 1.19 | 1.26 | 909346 | 11166.35 | 2.93% |
| 2023-12-13 | 1.22 | 1.21 | -0.03 | -2.42% | 1.20 | 1.25 | 814686 | 9975.38 | 2.63% |
| 2023-12-12 | 1.16 | 1.24 | 0.06 | 5.08% | 1.16 | 1.24 | 1083745 | 12982.34 | 3.50% |
| 2023-12-11 | 1.22 | 1.18 | -0.06 | -4.84% | 1.18 | 1.23 | 1108542 | 13133.25 | 3.58% |
| 2023-12-08 | 1.25 | 1.24 | -0.02 | -1.59% | 1.23 | 1.26 | 516111 | 6429.68 | 1.66% |
| 2023-12-07 | 1.24 | 1.26 | 0.02 | 1.61% | 1.22 | 1.30 | 791367 | 9997.00 | 2.55% |
| 2023-12-06 | 1.24 | 1.24 | -0.02 | -1.59% | 1.22 | 1.27 | 589936 | 7340.20 | 1.90% |
| 2023-12-05 | 1.30 | 1.26 | -0.05 | -3.82% | 1.25 | 1.31 | 664438 | 8546.18 | 2.14% |
| 2023-12-04 | 1.33 | 1.31 | -0.02 | -1.50% | 1.31 | 1.33 | 355184 | 4686.37 | 1.15% |
| 2023-12-01 | 1.32 | 1.33 | 0.01 | 0.76% | 1.31 | 1.34 | 408056 | 5403.88 | 1.32% |
| 2023-11-30 | 1.33 | 1.32 | -0.01 | -0.75% | 1.32 | 1.34 | 317450 | 4217.02 | 1.02% |
| 2023-11-29 | 1.34 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 335398 | 4496.71 | 1.08% |
| 2023-11-28 | 1.33 | 1.35 | 0.01 | 0.75% | 1.32 | 1.36 | 430202 | 5767.53 | 1.39% |
| 2023-11-27 | 1.36 | 1.34 | -0.03 | -2.19% | 1.33 | 1.37 | 562462 | 7586.83 | 1.81% |
| 2023-11-24 | 1.34 | 1.37 | 0.03 | 2.24% | 1.33 | 1.39 | 814906 | 11156.29 | 2.63% |
| 2023-11-23 | 1.33 | 1.34 | 0.00 | 0.00% | 1.32 | 1.35 | 401463 | 5364.98 | 1.29% |
| 2023-11-22 | 1.34 | 1.34 | 0.00 | 0.00% | 1.32 | 1.35 | 424038 | 5661.91 | 1.37% |
| 2023-11-21 | 1.33 | 1.34 | 0.01 | 0.75% | 1.32 | 1.36 | 559150 | 7504.45 | 1.80% |
| 2023-11-20 | 1.35 | 1.33 | -0.03 | -2.21% | 1.30 | 1.36 | 784012 | 10375.51 | 2.53% |
| 2023-11-17 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 469055 | 6386.66 | 1.51% |
| 2023-11-16 | 1.38 | 1.37 | -0.02 | -1.44% | 1.36 | 1.39 | 468946 | 6453.20 | 1.51% |
| 2023-11-15 | 1.41 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 535788 | 7463.54 | 1.73% |
| 2023-11-14 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 438672 | 6132.01 | 1.41% |
| 2023-11-13 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.41 | 601736 | 8333.65 | 1.94% |
| 2023-11-10 | 1.37 | 1.39 | 0.01 | 0.72% | 1.37 | 1.40 | 663106 | 9179.54 | 2.14% |
| 2023-11-09 | 1.40 | 1.38 | -0.06 | -4.17% | 1.38 | 1.42 | 1110890 | 15527.28 | 3.58% |
| 2023-11-08 | 1.46 | 1.44 | 0.02 | 1.41% | 1.43 | 1.49 | 1345663 | 19682.44 | 4.34% |
| 2023-11-07 | 1.40 | 1.42 | 0.01 | 0.71% | 1.39 | 1.45 | 857635 | 12165.22 | 2.77% |
| 2023-11-06 | 1.43 | 1.41 | -0.02 | -1.40% | 1.37 | 1.44 | 995260 | 14002.56 | 3.21% |
| 2023-11-03 | 1.40 | 1.43 | 0.02 | 1.42% | 1.39 | 1.47 | 1243402 | 17827.29 | 4.01% |
| 2023-11-02 | 1.37 | 1.41 | 0.04 | 2.92% | 1.35 | 1.44 | 1245905 | 17290.23 | 4.02% |
| 2023-11-01 | 1.34 | 1.37 | -0.01 | -0.72% | 1.33 | 1.41 | 1219174 | 16626.69 | 3.93% |
| 2023-10-31 | 1.34 | 1.38 | 0.07 | 5.34% | 1.34 | 1.38 | 1518964 | 20897.72 | 4.90% |
| 2023-10-30 | 1.33 | 1.31 | -0.04 | -2.96% | 1.30 | 1.35 | 992528 | 13108.83 | 3.20% |
| 2023-10-27 | 1.33 | 1.35 | -0.01 | -0.74% | 1.31 | 1.37 | 958956 | 12851.24 | 3.09% |
| 2023-10-26 | 1.33 | 1.36 | 0.02 | 1.49% | 1.28 | 1.37 | 1330457 | 17550.97 | 4.29% |
| 2023-10-25 | 1.35 | 1.34 | -0.04 | -2.90% | 1.32 | 1.40 | 1468998 | 19892.18 | 4.74% |
| 2023-10-24 | 1.45 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 1909188 | 26686.29 | 6.16% |
| 2023-10-23 | 1.44 | 1.45 | 0.07 | 5.07% | 1.41 | 1.45 | 1298768 | 18763.39 | 4.19% |
| 2023-10-20 | 1.29 | 1.38 | 0.03 | 2.22% | 1.28 | 1.42 | 2389918 | 31881.54 | 7.71% |
| 2023-10-19 | 1.35 | 1.35 | -0.07 | -4.93% | 1.35 | 1.38 | 2199716 | 29744.15 | 7.10% |
| 2023-10-18 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 15199 | 215.83 | 0.05% |
| 2023-10-17 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 33310 | 496.32 | 0.11% |
| 2023-10-16 | 1.57 | 1.57 | -0.08 | -4.85% | 1.57 | 1.57 | 32511 | 510.42 | 0.10% |
| 2023-10-13 | 1.65 | 1.65 | -0.09 | -5.17% | 1.65 | 1.65 | 25071 | 413.67 | 0.08% |
| 2023-10-12 | 1.74 | 1.74 | -0.09 | -4.92% | 1.74 | 1.74 | 33143 | 576.69 | 0.11% |
| 2023-10-10 | 1.84 | 1.83 | 0.00 | 0.00% | 1.82 | 1.86 | 341251 | 6272.42 | 1.10% |
| 2023-10-09 | 1.85 | 1.83 | -0.02 | -1.08% | 1.83 | 1.86 | 459760 | 8473.36 | 1.48% |
| 2023-09-28 | 1.80 | 1.85 | 0.05 | 2.78% | 1.80 | 1.88 | 739106 | 13660.68 | 2.38% |
| 2023-09-27 | 1.86 | 1.80 | -0.08 | -4.26% | 1.79 | 1.88 | 1081772 | 19816.47 | 3.49% |
| 2023-09-26 | 1.84 | 1.88 | -0.02 | -1.05% | 1.84 | 1.91 | 836828 | 15677.75 | 2.70% |
| 2023-09-25 | 2.00 | 1.90 | -0.21 | -9.95% | 1.90 | 2.00 | 1453174 | 27865.15 | 4.69% |
| 2023-09-22 | 2.08 | 2.11 | 0.03 | 1.44% | 2.07 | 2.11 | 270393 | 5654.78 | 0.87% |
| 2023-09-21 | 2.08 | 2.08 | 0.00 | 0.00% | 2.07 | 2.10 | 221830 | 4623.14 | 0.72% |
| 2023-09-20 | 2.12 | 2.08 | -0.03 | -1.42% | 2.08 | 2.12 | 246152 | 5160.77 | 0.79% |
| 2023-09-19 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 280498 | 5930.66 | 0.90% |
ST鸿达(002002)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。
