| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-15 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.38 | 903124 | 3341.66 | 7.05% |
| 2023-06-14 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 214582 | 836.87 | 1.68% |
| 2023-06-13 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 48285 | 197.97 | 0.38% |
| 2023-06-12 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 21940 | 94.34 | 0.17% |
| 2023-06-09 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 17517 | 78.83 | 0.14% |
| 2023-06-08 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 8277 | 38.90 | 0.06% |
| 2023-06-07 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 12952 | 63.46 | 0.10% |
| 2023-06-06 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 20048 | 104.25 | 0.16% |
| 2023-06-05 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 9484 | 52.16 | 0.07% |
| 2023-06-02 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 39600 | 229.68 | 0.31% |
| 2023-06-01 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 22371 | 136.46 | 0.17% |
| 2023-05-31 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 34560 | 221.18 | 0.27% |
| 2023-05-30 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 54439 | 364.74 | 0.43% |
| 2023-05-29 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 27045 | 189.32 | 0.21% |
| 2023-05-26 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 53850 | 398.49 | 0.42% |
| 2023-05-25 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 9162 | 71.46 | 0.07% |
| 2023-05-24 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 16025 | 131.40 | 0.13% |
| 2023-05-23 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 19280 | 165.81 | 0.15% |
| 2023-05-22 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 15401 | 140.15 | 0.12% |
| 2023-05-19 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 29443 | 282.65 | 0.23% |
| 2023-05-18 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 23297 | 235.30 | 0.18% |
| 2023-05-17 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 15569 | 165.03 | 0.12% |
| 2023-05-16 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 14951 | 167.45 | 0.12% |
| 2023-05-15 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 24744 | 291.98 | 0.19% |
| 2023-05-12 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.24 | 25299 | 313.71 | 0.20% |
| 2023-05-11 | 1.30 | 1.30 | -0.07 | -5.11% | 1.30 | 1.30 | 19656 | 255.53 | 0.15% |
| 2023-05-10 | 1.37 | 1.37 | -0.07 | -4.86% | 1.37 | 1.37 | 21940 | 300.58 | 0.17% |
| 2023-05-09 | 1.44 | 1.44 | -0.08 | -5.26% | 1.44 | 1.44 | 10876 | 156.61 | 0.08% |
| 2023-05-08 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 8449 | 128.42 | 0.07% |
| 2023-05-05 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 10535 | 168.56 | 0.08% |
| 2023-04-28 | 1.65 | 1.68 | 0.03 | 1.82% | 1.62 | 1.69 | 443601 | 7359.40 | 3.46% |
| 2023-04-27 | 1.60 | 1.65 | 0.04 | 2.48% | 1.60 | 1.69 | 503694 | 8335.20 | 3.93% |
| 2023-04-26 | 1.55 | 1.61 | 0.05 | 3.21% | 1.54 | 1.63 | 446130 | 7089.44 | 3.48% |
| 2023-04-25 | 1.62 | 1.56 | -0.06 | -3.70% | 1.54 | 1.64 | 550359 | 8603.54 | 4.30% |
| 2023-04-24 | 1.48 | 1.62 | 0.07 | 4.52% | 1.48 | 1.68 | 1029880 | 16534.12 | 8.04% |
| 2023-04-21 | 1.45 | 1.55 | -0.06 | -3.73% | 1.45 | 1.57 | 991821 | 14867.74 | 7.74% |
| 2023-04-20 | 1.73 | 1.61 | -0.18 | -10.06% | 1.61 | 1.74 | 529947 | 8609.95 | 4.14% |
| 2023-04-19 | 1.79 | 1.79 | -0.01 | -0.56% | 1.75 | 1.81 | 383917 | 6823.73 | 3.00% |
| 2023-04-18 | 1.84 | 1.80 | -0.04 | -2.17% | 1.79 | 1.85 | 444589 | 8027.35 | 3.47% |
| 2023-04-17 | 1.88 | 1.84 | -0.05 | -2.65% | 1.82 | 1.88 | 621552 | 11398.61 | 4.85% |
| 2023-04-14 | 1.96 | 1.89 | -0.07 | -3.57% | 1.88 | 1.97 | 357477 | 6853.18 | 2.79% |
| 2023-04-13 | 1.92 | 1.96 | 0.04 | 2.08% | 1.90 | 1.96 | 214357 | 4159.06 | 1.67% |
| 2023-04-12 | 1.92 | 1.92 | 0.01 | 0.52% | 1.91 | 1.94 | 135798 | 2616.17 | 1.06% |
| 2023-04-11 | 1.93 | 1.91 | -0.02 | -1.04% | 1.89 | 1.94 | 223862 | 4260.64 | 1.75% |
| 2023-04-10 | 1.97 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 162588 | 3162.03 | 1.27% |
| 2023-04-07 | 1.94 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 146934 | 2874.33 | 1.15% |
| 2023-04-06 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.95 | 127333 | 2467.84 | 0.99% |
| 2023-04-04 | 1.97 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 177112 | 3462.32 | 1.38% |
| 2023-04-03 | 2.01 | 1.97 | -0.04 | -1.99% | 1.96 | 2.02 | 252670 | 5013.76 | 1.97% |
| 2023-03-31 | 1.95 | 2.01 | 0.05 | 2.55% | 1.94 | 2.04 | 318664 | 6380.02 | 2.49% |
| 2023-03-30 | 1.94 | 1.96 | 0.01 | 0.51% | 1.91 | 1.99 | 350414 | 6819.33 | 2.74% |
| 2023-03-29 | 2.02 | 1.95 | -0.07 | -3.47% | 1.95 | 2.03 | 375192 | 7401.48 | 2.93% |
| 2023-03-28 | 2.04 | 2.02 | -0.03 | -1.46% | 2.02 | 2.05 | 150774 | 3065.12 | 1.18% |
| 2023-03-27 | 2.08 | 2.05 | -0.03 | -1.44% | 2.02 | 2.08 | 260233 | 5309.18 | 2.03% |
| 2023-03-24 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 176375 | 3667.55 | 1.38% |
| 2023-03-23 | 2.10 | 2.07 | -0.05 | -2.36% | 2.06 | 2.10 | 286035 | 5942.72 | 2.23% |
| 2023-03-22 | 2.16 | 2.12 | -0.04 | -1.85% | 2.08 | 2.16 | 439893 | 9298.20 | 3.43% |
| 2023-03-21 | 2.16 | 2.16 | 0.00 | 0.00% | 2.14 | 2.17 | 146466 | 3150.49 | 1.14% |
| 2023-03-20 | 2.20 | 2.16 | -0.04 | -1.82% | 2.15 | 2.20 | 205882 | 4457.66 | 1.61% |
| 2023-03-17 | 2.21 | 2.20 | -0.01 | -0.45% | 2.19 | 2.23 | 142728 | 3143.92 | 1.11% |
| 2023-03-16 | 2.22 | 2.21 | -0.01 | -0.45% | 2.20 | 2.24 | 137519 | 3047.09 | 1.07% |
| 2023-03-15 | 2.20 | 2.22 | 0.02 | 0.91% | 2.20 | 2.24 | 150574 | 3348.91 | 1.18% |
| 2023-03-14 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.24 | 178642 | 3946.39 | 1.39% |
| 2023-03-13 | 2.24 | 2.22 | -0.02 | -0.89% | 2.21 | 2.24 | 168856 | 3752.13 | 1.32% |
| 2023-03-10 | 2.25 | 2.24 | -0.02 | -0.88% | 2.23 | 2.26 | 111399 | 2495.62 | 0.87% |
| 2023-03-09 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.27 | 99535 | 2246.73 | 0.78% |
| 2023-03-08 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.27 | 106449 | 2403.96 | 0.83% |
| 2023-03-07 | 2.29 | 2.26 | -0.03 | -1.31% | 2.26 | 2.30 | 189963 | 4328.28 | 1.48% |
| 2023-03-06 | 2.29 | 2.29 | -0.01 | -0.43% | 2.28 | 2.31 | 142507 | 3272.62 | 1.11% |
| 2023-03-03 | 2.30 | 2.30 | 0.00 | 0.00% | 2.28 | 2.31 | 153296 | 3513.23 | 1.20% |
| 2023-03-02 | 2.33 | 2.30 | -0.02 | -0.86% | 2.29 | 2.33 | 166921 | 3847.12 | 1.30% |
| 2023-03-01 | 2.35 | 2.32 | -0.01 | -0.43% | 2.31 | 2.36 | 282088 | 6585.71 | 2.20% |
| 2023-02-28 | 2.25 | 2.33 | 0.08 | 3.56% | 2.25 | 2.33 | 309868 | 7113.52 | 2.42% |
| 2023-02-27 | 2.29 | 2.25 | -0.04 | -1.75% | 2.25 | 2.30 | 195635 | 4448.52 | 1.53% |
| 2023-02-24 | 2.32 | 2.29 | -0.02 | -0.87% | 2.28 | 2.32 | 169409 | 3886.49 | 1.32% |
| 2023-02-23 | 2.33 | 2.31 | -0.01 | -0.43% | 2.30 | 2.33 | 139455 | 3227.42 | 1.09% |
| 2023-02-22 | 2.34 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 151560 | 3520.80 | 1.18% |
| 2023-02-21 | 2.34 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 224951 | 5239.95 | 1.76% |
| 2023-02-20 | 2.36 | 2.32 | -0.03 | -1.28% | 2.29 | 2.36 | 294723 | 6812.74 | 2.30% |
| 2023-02-17 | 2.31 | 2.35 | 0.03 | 1.29% | 2.30 | 2.36 | 307579 | 7200.11 | 2.40% |
*ST紫鑫(002118)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。
