| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 166796 | 2884.35 | 0.18% |
| 2025-10-23 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 147510 | 2547.89 | 0.16% |
| 2025-10-22 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 277135 | 4816.35 | 0.30% |
| 2025-10-21 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 166119 | 2857.07 | 0.18% |
| 2025-10-20 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 92377 | 1576.00 | 0.10% |
| 2025-10-17 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.73 | 176193 | 3017.53 | 0.19% |
| 2025-10-16 | 1.73 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 107249 | 1851.57 | 0.12% |
| 2025-10-15 | 1.72 | 1.73 | 0.01 | 0.58% | 1.72 | 1.74 | 155676 | 2691.05 | 0.17% |
| 2025-10-14 | 1.73 | 1.72 | 0.00 | 0.00% | 1.72 | 1.74 | 165044 | 2849.22 | 0.18% |
| 2025-10-13 | 1.72 | 1.72 | -0.03 | -1.71% | 1.70 | 1.73 | 199977 | 3440.16 | 0.22% |
| 2025-10-10 | 1.74 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 169135 | 2958.11 | 0.18% |
| 2025-10-09 | 1.74 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 249185 | 4333.09 | 0.27% |
| 2025-09-30 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 104307 | 1806.26 | 0.11% |
| 2025-09-29 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 258109 | 4462.71 | 0.28% |
| 2025-09-26 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.76 | 152080 | 2657.66 | 0.17% |
| 2025-09-25 | 1.75 | 1.75 | 0.00 | 0.00% | 1.74 | 1.77 | 237420 | 4166.51 | 0.26% |
| 2025-09-24 | 1.75 | 1.75 | -0.03 | -1.69% | 1.73 | 1.77 | 363157 | 6354.97 | 0.39% |
| 2025-09-23 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.80 | 428154 | 7626.69 | 0.47% |
| 2025-09-22 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 332265 | 6242.00 | 0.36% |
| 2025-09-19 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 308074 | 5861.03 | 0.34% |
| 2025-09-18 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.96 | 599590 | 11566.44 | 0.65% |
| 2025-09-17 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.90 | 159681 | 3025.16 | 0.17% |
| 2025-09-16 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.90 | 188846 | 3574.30 | 0.21% |
| 2025-09-15 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 140344 | 2657.20 | 0.15% |
| 2025-09-12 | 1.90 | 1.90 | -0.01 | -0.52% | 1.90 | 1.91 | 129571 | 2465.74 | 0.14% |
| 2025-09-11 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.91 | 202573 | 3849.28 | 0.22% |
| 2025-09-10 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 141251 | 2691.62 | 0.15% |
| 2025-09-09 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 136036 | 2581.06 | 0.15% |
| 2025-09-08 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 163823 | 3109.15 | 0.18% |
| 2025-09-05 | 1.89 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 143077 | 2708.08 | 0.16% |
| 2025-09-04 | 1.89 | 1.88 | -0.01 | -0.53% | 1.88 | 1.90 | 193792 | 3661.42 | 0.21% |
| 2025-09-03 | 1.90 | 1.89 | -0.02 | -1.05% | 1.89 | 1.91 | 152749 | 2894.84 | 0.17% |
| 2025-09-02 | 1.92 | 1.91 | -0.01 | -0.52% | 1.89 | 1.92 | 302531 | 5761.26 | 0.33% |
| 2025-09-01 | 1.93 | 1.92 | -0.07 | -3.52% | 1.90 | 1.93 | 551368 | 10573.16 | 0.60% |
| 2025-08-29 | 1.93 | 1.99 | 0.06 | 3.11% | 1.92 | 2.01 | 562097 | 11058.70 | 0.61% |
| 2025-08-28 | 1.93 | 1.93 | 0.00 | 0.00% | 1.90 | 1.94 | 241292 | 4641.18 | 0.26% |
| 2025-08-27 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 279278 | 5429.68 | 0.30% |
| 2025-08-26 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.97 | 280816 | 5481.99 | 0.31% |
| 2025-08-25 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.94 | 238831 | 4603.98 | 0.26% |
| 2025-08-22 | 1.92 | 1.92 | 0.00 | 0.00% | 1.90 | 1.93 | 188092 | 3599.73 | 0.20% |
| 2025-08-21 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.94 | 232892 | 4472.63 | 0.25% |
| 2025-08-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.91 | 116616 | 2218.64 | 0.13% |
| 2025-08-19 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 94237 | 1791.99 | 0.10% |
| 2025-08-18 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 161752 | 3074.99 | 0.18% |
| 2025-08-15 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 136240 | 2577.19 | 0.15% |
| 2025-08-14 | 1.91 | 1.89 | -0.02 | -1.05% | 1.89 | 1.92 | 168934 | 3207.97 | 0.18% |
| 2025-08-13 | 1.93 | 1.91 | -0.02 | -1.04% | 1.91 | 1.93 | 142650 | 2736.85 | 0.16% |
| 2025-08-12 | 1.93 | 1.93 | 0.03 | 1.58% | 1.92 | 1.96 | 260290 | 5039.77 | 0.28% |
| 2025-08-11 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 136151 | 2586.59 | 0.15% |
| 2025-08-08 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.90 | 67993 | 1287.97 | 0.07% |
| 2025-08-07 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 112751 | 2141.57 | 0.12% |
| 2025-08-06 | 1.90 | 1.90 | 0.00 | 0.00% | 1.89 | 1.91 | 82713 | 1572.16 | 0.09% |
| 2025-08-05 | 1.89 | 1.90 | 0.01 | 0.53% | 1.88 | 1.90 | 59078 | 1119.53 | 0.06% |
| 2025-08-04 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 91335 | 1720.96 | 0.10% |
| 2025-08-01 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 92657 | 1756.17 | 0.10% |
| 2025-07-31 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 194961 | 3718.41 | 0.21% |
| 2025-07-30 | 1.93 | 1.92 | 0.00 | 0.00% | 1.92 | 1.94 | 113890 | 2193.64 | 0.12% |
| 2025-07-29 | 1.92 | 1.92 | 0.00 | 0.00% | 1.92 | 1.94 | 106072 | 2042.29 | 0.12% |
| 2025-07-28 | 1.94 | 1.92 | -0.01 | -0.52% | 1.92 | 1.94 | 90643 | 1747.12 | 0.10% |
| 2025-07-25 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.95 | 126926 | 2458.42 | 0.14% |
| 2025-07-24 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 208473 | 4044.45 | 0.23% |
| 2025-07-23 | 1.92 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 157656 | 3040.41 | 0.17% |
| 2025-07-22 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.93 | 110153 | 2117.05 | 0.12% |
| 2025-07-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 96699 | 1858.25 | 0.11% |
| 2025-07-18 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 75186 | 1444.31 | 0.08% |
| 2025-07-17 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 91324 | 1754.00 | 0.10% |
| 2025-07-16 | 1.91 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 128135 | 2458.08 | 0.14% |
| 2025-07-15 | 1.94 | 1.92 | -0.04 | -2.04% | 1.91 | 1.94 | 241982 | 4660.64 | 0.26% |
| 2025-07-14 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.97 | 189656 | 3709.32 | 0.21% |
| 2025-07-11 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.99 | 222462 | 4373.31 | 0.24% |
| 2025-07-10 | 1.95 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 155599 | 3035.28 | 0.17% |
| 2025-07-09 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.96 | 138171 | 2690.60 | 0.15% |
| 2025-07-08 | 1.94 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 159562 | 3095.83 | 0.17% |
| 2025-07-07 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 163516 | 3185.09 | 0.18% |
| 2025-07-04 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.95 | 161090 | 3124.04 | 0.18% |
| 2025-07-03 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 152204 | 2966.37 | 0.17% |
| 2025-07-02 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 205851 | 4043.41 | 0.22% |
| 2025-07-01 | 1.99 | 1.96 | -0.04 | -2.00% | 1.94 | 1.99 | 368382 | 7231.83 | 0.40% |
| 2025-06-30 | 1.91 | 2.00 | 0.09 | 4.71% | 1.91 | 2.01 | 598624 | 11857.28 | 0.65% |
| 2025-06-27 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.91 | 198018 | 3761.02 | 0.22% |
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。
