| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 87795 | 4002.91 | 0.34% |
| 2025-04-01 | 4.51 | 4.56 | 0.06 | 1.33% | 4.51 | 4.59 | 104845 | 4774.72 | 0.41% |
| 2025-03-31 | 4.53 | 4.50 | -0.07 | -1.53% | 4.46 | 4.54 | 195706 | 8810.83 | 0.76% |
| 2025-03-28 | 4.64 | 4.57 | -0.07 | -1.51% | 4.56 | 4.64 | 136297 | 6255.58 | 0.53% |
| 2025-03-27 | 4.63 | 4.64 | 0.00 | 0.00% | 4.60 | 4.66 | 148462 | 6886.55 | 0.58% |
| 2025-03-26 | 4.59 | 4.64 | 0.05 | 1.09% | 4.58 | 4.68 | 130350 | 6035.31 | 0.51% |
| 2025-03-25 | 4.58 | 4.59 | -0.01 | -0.22% | 4.54 | 4.62 | 188414 | 8619.60 | 0.73% |
| 2025-03-24 | 4.68 | 4.60 | -0.09 | -1.92% | 4.51 | 4.70 | 265206 | 12172.96 | 1.03% |
| 2025-03-21 | 4.65 | 4.69 | 0.05 | 1.08% | 4.64 | 4.74 | 221416 | 10396.33 | 0.86% |
| 2025-03-20 | 4.66 | 4.64 | 0.00 | 0.00% | 4.64 | 4.69 | 121080 | 5643.46 | 0.47% |
| 2025-03-19 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 135072 | 6299.92 | 0.52% |
| 2025-03-18 | 4.69 | 4.70 | 0.02 | 0.43% | 4.68 | 4.73 | 145010 | 6813.24 | 0.56% |
| 2025-03-17 | 4.73 | 4.68 | -0.03 | -0.64% | 4.66 | 4.76 | 222743 | 10448.10 | 0.86% |
| 2025-03-14 | 4.71 | 4.71 | 0.00 | 0.00% | 4.69 | 4.79 | 336613 | 15918.69 | 1.31% |
| 2025-03-13 | 4.56 | 4.71 | 0.15 | 3.29% | 4.56 | 4.79 | 573943 | 27133.73 | 2.23% |
| 2025-03-12 | 4.54 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 139321 | 6355.72 | 0.54% |
| 2025-03-11 | 4.48 | 4.53 | 0.03 | 0.67% | 4.46 | 4.53 | 134817 | 6053.35 | 0.52% |
| 2025-03-10 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.55 | 136220 | 6151.11 | 0.53% |
| 2025-03-07 | 4.53 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 146297 | 6654.01 | 0.57% |
| 2025-03-06 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.56 | 127446 | 5787.46 | 0.49% |
| 2025-03-05 | 4.52 | 4.54 | 0.02 | 0.44% | 4.47 | 4.54 | 87708 | 3953.05 | 0.34% |
| 2025-03-04 | 4.53 | 4.52 | -0.01 | -0.22% | 4.46 | 4.55 | 114454 | 5151.89 | 0.44% |
| 2025-03-03 | 4.48 | 4.53 | 0.03 | 0.67% | 4.48 | 4.57 | 118759 | 5388.48 | 0.46% |
| 2025-02-28 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 145036 | 6593.19 | 0.56% |
| 2025-02-27 | 4.48 | 4.56 | 0.08 | 1.79% | 4.47 | 4.64 | 262110 | 11963.43 | 1.02% |
| 2025-02-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.49 | 114205 | 5107.33 | 0.44% |
| 2025-02-25 | 4.40 | 4.44 | 0.02 | 0.45% | 4.39 | 4.48 | 147541 | 6558.42 | 0.57% |
| 2025-02-24 | 4.46 | 4.42 | -0.07 | -1.56% | 4.40 | 4.49 | 210137 | 9321.93 | 0.82% |
| 2025-02-21 | 4.49 | 4.49 | 0.00 | 0.00% | 4.47 | 4.51 | 139617 | 6266.02 | 0.54% |
| 2025-02-20 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.51 | 106148 | 4763.55 | 0.41% |
| 2025-02-19 | 4.45 | 4.48 | 0.03 | 0.67% | 4.44 | 4.51 | 120433 | 5397.54 | 0.47% |
| 2025-02-18 | 4.51 | 4.45 | -0.04 | -0.89% | 4.43 | 4.52 | 160220 | 7173.59 | 0.62% |
| 2025-02-17 | 4.50 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 162699 | 7300.22 | 0.63% |
| 2025-02-14 | 4.52 | 4.52 | 0.00 | 0.00% | 4.46 | 4.54 | 153118 | 6890.08 | 0.59% |
| 2025-02-13 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.62 | 158036 | 7220.10 | 0.61% |
| 2025-02-12 | 4.65 | 4.59 | -0.05 | -1.08% | 4.56 | 4.65 | 172850 | 7951.83 | 0.67% |
| 2025-02-11 | 4.65 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 141714 | 6561.88 | 0.55% |
| 2025-02-10 | 4.53 | 4.64 | 0.10 | 2.20% | 4.53 | 4.66 | 186988 | 8631.66 | 0.73% |
| 2025-02-07 | 4.49 | 4.54 | 0.04 | 0.89% | 4.48 | 4.59 | 167667 | 7619.22 | 0.65% |
| 2025-02-06 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 120833 | 5436.19 | 0.47% |
| 2025-02-05 | 4.52 | 4.50 | -0.01 | -0.22% | 4.43 | 4.53 | 126755 | 5692.60 | 0.49% |
| 2025-01-27 | 4.44 | 4.51 | 0.06 | 1.35% | 4.43 | 4.54 | 174361 | 7806.33 | 0.68% |
| 2025-01-24 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 115659 | 5136.04 | 0.45% |
| 2025-01-23 | 4.40 | 4.46 | 0.08 | 1.83% | 4.38 | 4.48 | 175977 | 7810.83 | 0.68% |
| 2025-01-22 | 4.33 | 4.38 | 0.01 | 0.23% | 4.30 | 4.42 | 118369 | 5162.60 | 0.46% |
| 2025-01-21 | 4.36 | 4.37 | 0.01 | 0.23% | 4.34 | 4.39 | 67262 | 2931.66 | 0.26% |
| 2025-01-20 | 4.40 | 4.36 | 0.00 | 0.00% | 4.34 | 4.41 | 89234 | 3899.61 | 0.35% |
| 2025-01-17 | 4.27 | 4.36 | 0.08 | 1.87% | 4.25 | 4.41 | 132895 | 5777.15 | 0.52% |
| 2025-01-16 | 4.25 | 4.28 | 0.05 | 1.18% | 4.24 | 4.32 | 110790 | 4747.71 | 0.43% |
| 2025-01-15 | 4.20 | 4.23 | 0.03 | 0.71% | 4.19 | 4.25 | 72623 | 3063.24 | 0.28% |
| 2025-01-14 | 4.08 | 4.20 | 0.12 | 2.94% | 4.08 | 4.21 | 140719 | 5869.24 | 0.55% |
| 2025-01-13 | 4.07 | 4.08 | -0.01 | -0.24% | 4.03 | 4.13 | 80768 | 3290.64 | 0.31% |
| 2025-01-10 | 4.14 | 4.09 | -0.05 | -1.21% | 4.06 | 4.18 | 121388 | 4988.21 | 0.47% |
| 2025-01-09 | 4.11 | 4.14 | -0.01 | -0.24% | 4.10 | 4.16 | 90375 | 3737.55 | 0.35% |
| 2025-01-08 | 4.21 | 4.15 | -0.09 | -2.12% | 4.03 | 4.23 | 216875 | 8944.79 | 0.84% |
| 2025-01-07 | 4.22 | 4.24 | -0.01 | -0.24% | 4.18 | 4.27 | 117977 | 4990.30 | 0.46% |
| 2025-01-06 | 4.25 | 4.25 | 0.02 | 0.47% | 4.16 | 4.27 | 165188 | 6960.40 | 0.64% |
| 2025-01-03 | 4.30 | 4.23 | -0.06 | -1.40% | 4.20 | 4.35 | 148109 | 6336.20 | 0.58% |
| 2025-01-02 | 4.34 | 4.29 | -0.02 | -0.46% | 4.28 | 4.42 | 205190 | 8905.88 | 0.80% |
| 2024-12-31 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.40 | 145610 | 6336.44 | 0.57% |
| 2024-12-30 | 4.38 | 4.36 | -0.04 | -0.91% | 4.34 | 4.42 | 118305 | 5171.30 | 0.46% |
| 2024-12-27 | 4.29 | 4.40 | 0.09 | 2.09% | 4.29 | 4.41 | 128598 | 5608.45 | 0.50% |
| 2024-12-26 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.33 | 107808 | 4634.79 | 0.42% |
| 2024-12-25 | 4.39 | 4.30 | -0.11 | -2.49% | 4.27 | 4.40 | 172838 | 7446.44 | 0.67% |
| 2024-12-24 | 4.44 | 4.41 | -0.03 | -0.68% | 4.36 | 4.46 | 155082 | 6807.83 | 0.60% |
| 2024-12-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.37 | 4.51 | 184365 | 8196.62 | 0.72% |
| 2024-12-20 | 4.45 | 4.45 | 0.00 | 0.00% | 4.42 | 4.47 | 86984 | 3865.45 | 0.34% |
| 2024-12-19 | 4.46 | 4.45 | -0.06 | -1.33% | 4.40 | 4.51 | 173855 | 7723.88 | 0.68% |
| 2024-12-18 | 4.49 | 4.51 | 0.05 | 1.12% | 4.47 | 4.55 | 108022 | 4878.72 | 0.42% |
| 2024-12-17 | 4.63 | 4.46 | -0.17 | -3.67% | 4.45 | 4.63 | 231336 | 10505.97 | 0.90% |
| 2024-12-16 | 4.64 | 4.63 | -0.03 | -0.64% | 4.60 | 4.64 | 135917 | 6276.07 | 0.53% |
| 2024-12-13 | 4.65 | 4.66 | -0.03 | -0.64% | 4.61 | 4.67 | 206383 | 9570.30 | 0.80% |
| 2024-12-12 | 4.64 | 4.69 | 0.07 | 1.52% | 4.62 | 4.72 | 275298 | 12856.96 | 1.07% |
| 2024-12-11 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.64 | 158615 | 7330.06 | 0.62% |
| 2024-12-10 | 4.67 | 4.61 | 0.01 | 0.22% | 4.60 | 4.74 | 355250 | 16504.28 | 1.38% |
| 2024-12-09 | 4.59 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 199856 | 9176.28 | 0.78% |
| 2024-12-06 | 4.61 | 4.61 | -0.01 | -0.22% | 4.56 | 4.64 | 266256 | 12233.32 | 1.03% |
| 2024-12-05 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 146883 | 6785.75 | 0.57% |
| 2024-12-04 | 4.70 | 4.61 | -0.07 | -1.50% | 4.60 | 4.71 | 199724 | 9268.88 | 0.78% |
| 2024-12-03 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.84 | 270617 | 12810.12 | 1.05% |
ST中泰(002092)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。
