| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 112274 | 2245.48 | 0.12% |
| 2025-03-31 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 103525 | 2174.02 | 0.11% |
| 2025-03-28 | 2.26 | 2.21 | -0.06 | -2.64% | 2.17 | 2.26 | 558815 | 12315.34 | 0.61% |
| 2025-03-27 | 2.30 | 2.27 | -0.03 | -1.30% | 2.26 | 2.31 | 415451 | 9471.44 | 0.45% |
| 2025-03-26 | 2.31 | 2.30 | 0.00 | 0.00% | 2.28 | 2.34 | 424284 | 9788.89 | 0.46% |
| 2025-03-25 | 2.24 | 2.30 | 0.06 | 2.68% | 2.22 | 2.32 | 528371 | 12024.12 | 0.58% |
| 2025-03-24 | 2.25 | 2.24 | 0.00 | 0.00% | 2.20 | 2.31 | 540819 | 12196.10 | 0.59% |
| 2025-03-21 | 2.33 | 2.24 | -0.09 | -3.86% | 2.23 | 2.33 | 814814 | 18513.77 | 0.89% |
| 2025-03-20 | 2.23 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 934913 | 21573.00 | 1.02% |
| 2025-03-19 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 393429 | 8755.60 | 0.43% |
| 2025-03-18 | 2.19 | 2.25 | 0.06 | 2.74% | 2.17 | 2.28 | 556806 | 12407.80 | 0.61% |
| 2025-03-17 | 2.19 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 391641 | 8542.69 | 0.43% |
| 2025-03-14 | 2.14 | 2.17 | 0.04 | 1.88% | 2.14 | 2.19 | 425907 | 9231.22 | 0.46% |
| 2025-03-13 | 2.10 | 2.13 | 0.02 | 0.95% | 2.08 | 2.17 | 494303 | 10519.16 | 0.54% |
| 2025-03-12 | 2.03 | 2.11 | 0.08 | 3.94% | 2.02 | 2.12 | 576980 | 12019.98 | 0.63% |
| 2025-03-11 | 2.02 | 2.03 | 0.00 | 0.00% | 2.01 | 2.03 | 151416 | 3060.08 | 0.16% |
| 2025-03-10 | 2.02 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 123360 | 2501.13 | 0.13% |
| 2025-03-07 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.05 | 235134 | 4769.43 | 0.26% |
| 2025-03-06 | 2.02 | 2.02 | 0.00 | 0.00% | 2.01 | 2.03 | 219276 | 4428.55 | 0.24% |
| 2025-03-05 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.05 | 251289 | 5063.99 | 0.27% |
| 2025-03-04 | 1.98 | 1.99 | 0.00 | 0.00% | 1.97 | 1.99 | 112996 | 2240.77 | 0.12% |
| 2025-03-03 | 2.00 | 1.99 | -0.01 | -0.50% | 1.98 | 2.01 | 155961 | 3114.47 | 0.17% |
| 2025-02-28 | 2.04 | 2.00 | -0.03 | -1.48% | 2.00 | 2.04 | 224860 | 4532.87 | 0.24% |
| 2025-02-27 | 2.02 | 2.03 | 0.01 | 0.50% | 2.02 | 2.04 | 192123 | 3897.76 | 0.21% |
| 2025-02-26 | 2.01 | 2.02 | 0.02 | 1.00% | 2.01 | 2.04 | 171479 | 3467.94 | 0.19% |
| 2025-02-25 | 2.03 | 2.00 | -0.04 | -1.96% | 2.00 | 2.03 | 212187 | 4279.44 | 0.23% |
| 2025-02-24 | 1.99 | 2.04 | 0.05 | 2.51% | 1.98 | 2.07 | 378122 | 7694.59 | 0.41% |
| 2025-02-21 | 1.99 | 1.99 | 0.00 | 0.00% | 1.98 | 2.00 | 160158 | 3188.24 | 0.17% |
| 2025-02-20 | 1.97 | 1.99 | 0.01 | 0.51% | 1.97 | 1.99 | 150500 | 2980.92 | 0.16% |
| 2025-02-19 | 1.96 | 1.98 | 0.02 | 1.02% | 1.96 | 1.98 | 115542 | 2276.89 | 0.13% |
| 2025-02-18 | 1.97 | 1.96 | -0.02 | -1.01% | 1.96 | 1.99 | 192240 | 3791.99 | 0.21% |
| 2025-02-17 | 2.00 | 1.98 | -0.02 | -1.00% | 1.97 | 2.01 | 290231 | 5751.91 | 0.32% |
| 2025-02-14 | 2.01 | 2.00 | -0.01 | -0.50% | 1.99 | 2.02 | 200207 | 4005.57 | 0.22% |
| 2025-02-13 | 2.00 | 2.01 | 0.00 | 0.00% | 1.99 | 2.04 | 259823 | 5230.92 | 0.28% |
| 2025-02-12 | 1.99 | 2.01 | 0.02 | 1.01% | 1.98 | 2.02 | 244409 | 4897.55 | 0.27% |
| 2025-02-11 | 2.01 | 1.99 | -0.03 | -1.49% | 1.98 | 2.02 | 275638 | 5491.05 | 0.30% |
| 2025-02-10 | 2.06 | 2.02 | -0.05 | -2.42% | 1.98 | 2.07 | 507828 | 10239.33 | 0.55% |
| 2025-02-07 | 2.05 | 2.07 | 0.01 | 0.49% | 2.05 | 2.09 | 319571 | 6600.30 | 0.35% |
| 2025-02-06 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.07 | 190982 | 3919.16 | 0.21% |
| 2025-02-05 | 2.08 | 2.05 | -0.01 | -0.49% | 2.05 | 2.08 | 152050 | 3132.50 | 0.17% |
| 2025-01-27 | 2.07 | 2.06 | 0.01 | 0.49% | 2.04 | 2.08 | 190319 | 3917.01 | 0.21% |
| 2025-01-24 | 2.03 | 2.05 | 0.02 | 0.99% | 2.02 | 2.06 | 215364 | 4391.47 | 0.23% |
| 2025-01-23 | 2.05 | 2.03 | 0.00 | 0.00% | 2.02 | 2.08 | 254617 | 5214.79 | 0.28% |
| 2025-01-22 | 2.07 | 2.03 | -0.06 | -2.87% | 2.03 | 2.07 | 271411 | 5554.19 | 0.30% |
| 2025-01-21 | 2.12 | 2.09 | 0.04 | 1.95% | 2.07 | 2.15 | 505614 | 10652.55 | 0.55% |
| 2025-01-20 | 2.02 | 2.05 | 0.04 | 1.99% | 2.00 | 2.09 | 305084 | 6233.69 | 0.33% |
| 2025-01-17 | 1.97 | 2.01 | 0.03 | 1.52% | 1.97 | 2.03 | 241422 | 4841.50 | 0.26% |
| 2025-01-16 | 1.96 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 223423 | 4422.40 | 0.24% |
| 2025-01-15 | 1.96 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 162009 | 3166.19 | 0.18% |
| 2025-01-14 | 1.90 | 1.97 | 0.07 | 3.68% | 1.90 | 1.97 | 282479 | 5499.38 | 0.31% |
| 2025-01-13 | 1.89 | 1.90 | -0.01 | -0.52% | 1.87 | 1.91 | 184905 | 3498.90 | 0.20% |
| 2025-01-10 | 1.95 | 1.91 | -0.04 | -2.05% | 1.90 | 1.96 | 232222 | 4475.27 | 0.25% |
| 2025-01-09 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 178168 | 3484.86 | 0.19% |
| 2025-01-08 | 1.96 | 1.96 | 0.02 | 1.03% | 1.92 | 1.98 | 271250 | 5289.46 | 0.30% |
| 2025-01-07 | 1.92 | 1.94 | 0.02 | 1.04% | 1.91 | 1.94 | 184315 | 3552.95 | 0.20% |
| 2025-01-06 | 1.97 | 1.92 | -0.07 | -3.52% | 1.90 | 1.99 | 418155 | 8069.53 | 0.46% |
| 2025-01-03 | 2.05 | 1.99 | -0.07 | -3.40% | 1.97 | 2.05 | 386943 | 7751.68 | 0.42% |
| 2025-01-02 | 2.06 | 2.06 | 0.00 | 0.00% | 2.04 | 2.12 | 400779 | 8346.73 | 0.44% |
| 2024-12-31 | 2.11 | 2.06 | -0.04 | -1.90% | 2.06 | 2.12 | 272971 | 5670.41 | 0.30% |
| 2024-12-30 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.14 | 400336 | 8418.36 | 0.44% |
| 2024-12-27 | 2.04 | 2.06 | 0.01 | 0.49% | 2.02 | 2.08 | 226435 | 4654.61 | 0.25% |
| 2024-12-26 | 2.01 | 2.05 | 0.03 | 1.49% | 2.01 | 2.07 | 270471 | 5519.01 | 0.29% |
| 2024-12-25 | 2.10 | 2.02 | -0.08 | -3.81% | 2.00 | 2.11 | 534338 | 10836.05 | 0.58% |
| 2024-12-24 | 2.06 | 2.10 | 0.02 | 0.96% | 2.06 | 2.11 | 281556 | 5872.40 | 0.31% |
| 2024-12-23 | 2.18 | 2.08 | -0.11 | -5.02% | 2.08 | 2.18 | 637658 | 13484.61 | 0.69% |
| 2024-12-20 | 2.18 | 2.19 | 0.02 | 0.92% | 2.18 | 2.23 | 376094 | 8280.55 | 0.41% |
| 2024-12-19 | 2.18 | 2.17 | -0.03 | -1.36% | 2.15 | 2.20 | 354183 | 7697.12 | 0.39% |
| 2024-12-18 | 2.21 | 2.20 | -0.04 | -1.79% | 2.16 | 2.22 | 542210 | 11877.42 | 0.59% |
| 2024-12-17 | 2.34 | 2.24 | -0.12 | -5.08% | 2.24 | 2.35 | 880868 | 20005.35 | 0.96% |
| 2024-12-16 | 2.26 | 2.36 | 0.09 | 3.96% | 2.26 | 2.38 | 1079876 | 25537.88 | 1.18% |
| 2024-12-13 | 2.33 | 2.27 | -0.07 | -2.99% | 2.26 | 2.34 | 646940 | 14919.53 | 0.70% |
| 2024-12-12 | 2.23 | 2.34 | 0.10 | 4.46% | 2.22 | 2.35 | 762008 | 17440.96 | 0.83% |
| 2024-12-11 | 2.17 | 2.24 | 0.04 | 1.82% | 2.17 | 2.26 | 458496 | 10161.22 | 0.50% |
| 2024-12-10 | 2.32 | 2.20 | -0.05 | -2.22% | 2.20 | 2.32 | 657004 | 14839.31 | 0.71% |
| 2024-12-09 | 2.32 | 2.25 | 0.00 | 0.00% | 2.23 | 2.33 | 575482 | 13079.39 | 0.63% |
| 2024-12-06 | 2.18 | 2.25 | 0.08 | 3.69% | 2.16 | 2.27 | 588284 | 13085.63 | 0.64% |
| 2024-12-05 | 2.16 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 393817 | 8516.96 | 0.43% |
| 2024-12-04 | 2.14 | 2.17 | 0.01 | 0.46% | 2.13 | 2.25 | 640190 | 14058.61 | 0.70% |
| 2024-12-03 | 2.20 | 2.16 | -0.03 | -1.37% | 2.13 | 2.22 | 605066 | 13066.12 | 0.66% |
| 2024-12-02 | 2.09 | 2.19 | 0.10 | 4.78% | 2.08 | 2.19 | 657139 | 14121.69 | 0.72% |
ST易购(002024)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。
