| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 188081 | 3567.44 | 0.20% |
| 2025-05-22 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.95 | 239379 | 4602.04 | 0.26% |
| 2025-05-21 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 119872 | 2279.49 | 0.13% |
| 2025-05-20 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 159979 | 3061.56 | 0.17% |
| 2025-05-19 | 1.89 | 1.91 | 0.02 | 1.06% | 1.89 | 1.92 | 178306 | 3400.74 | 0.19% |
| 2025-05-16 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.89 | 89655 | 1689.53 | 0.10% |
| 2025-05-15 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 103093 | 1952.29 | 0.11% |
| 2025-05-14 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 174548 | 3318.61 | 0.19% |
| 2025-05-13 | 1.92 | 1.91 | 0.01 | 0.53% | 1.91 | 1.95 | 223747 | 4306.76 | 0.24% |
| 2025-05-12 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 144126 | 2738.68 | 0.16% |
| 2025-05-09 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 119054 | 2254.98 | 0.13% |
| 2025-05-08 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 120343 | 2287.92 | 0.13% |
| 2025-05-07 | 1.92 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 166950 | 3180.01 | 0.18% |
| 2025-05-06 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 207028 | 3933.96 | 0.23% |
| 2025-04-30 | 1.91 | 1.90 | -0.06 | -3.06% | 1.89 | 1.93 | 307785 | 5873.15 | 0.33% |
| 2025-04-29 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.97 | 297504 | 5798.70 | 0.32% |
| 2025-04-28 | 1.90 | 1.94 | 0.04 | 2.11% | 1.89 | 1.98 | 351052 | 6824.81 | 0.38% |
| 2025-04-25 | 1.87 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 183090 | 3470.37 | 0.20% |
| 2025-04-24 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.91 | 175762 | 3308.61 | 0.19% |
| 2025-04-23 | 1.91 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 174346 | 3308.41 | 0.19% |
| 2025-04-22 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 217682 | 4145.49 | 0.24% |
| 2025-04-21 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.94 | 214965 | 4136.20 | 0.23% |
| 2025-04-18 | 1.89 | 1.91 | 0.03 | 1.60% | 1.87 | 1.92 | 252629 | 4781.62 | 0.27% |
| 2025-04-17 | 1.88 | 1.88 | -0.01 | -0.53% | 1.86 | 1.90 | 173288 | 3269.18 | 0.19% |
| 2025-04-16 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.93 | 255796 | 4835.41 | 0.28% |
| 2025-04-15 | 1.89 | 1.89 | -0.02 | -1.05% | 1.87 | 1.90 | 245461 | 4626.07 | 0.27% |
| 2025-04-14 | 1.85 | 1.91 | 0.08 | 4.37% | 1.84 | 1.92 | 398072 | 7516.42 | 0.43% |
| 2025-04-11 | 1.80 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 225891 | 4123.98 | 0.25% |
| 2025-04-10 | 1.81 | 1.82 | 0.04 | 2.25% | 1.78 | 1.86 | 443988 | 8111.00 | 0.48% |
| 2025-04-09 | 1.75 | 1.78 | 0.02 | 1.14% | 1.67 | 1.79 | 491731 | 8497.71 | 0.53% |
| 2025-04-08 | 1.76 | 1.76 | -0.04 | -2.22% | 1.73 | 1.79 | 463205 | 8181.29 | 0.50% |
| 2025-04-07 | 1.81 | 1.80 | -0.09 | -4.76% | 1.80 | 1.83 | 404821 | 7307.04 | 0.44% |
| 2025-04-03 | 1.88 | 1.89 | -0.05 | -2.58% | 1.87 | 1.91 | 617862 | 11677.94 | 0.67% |
| 2025-04-02 | 1.91 | 1.94 | -0.06 | -3.00% | 1.91 | 1.99 | 947717 | 18376.20 | 1.03% |
| 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% |
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。
