| 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 | 1.68 | 1.72 | -0.05 | -2.82% | 1.68 | 1.78 | 287935 | 4873.87 | 2.79% |
| 2025-03-31 | 1.69 | 1.77 | 0.07 | 4.12% | 1.66 | 1.79 | 403681 | 7091.98 | 3.91% |
| 2025-03-28 | 1.79 | 1.70 | -0.09 | -5.03% | 1.70 | 1.79 | 281526 | 4866.57 | 2.73% |
| 2025-03-27 | 1.79 | 1.79 | 0.09 | 5.29% | 1.79 | 1.79 | 19085 | 341.62 | 0.18% |
| 2025-03-26 | 1.70 | 1.70 | 0.08 | 4.94% | 1.70 | 1.70 | 14806 | 251.70 | 0.14% |
| 2025-03-25 | 1.62 | 1.62 | 0.08 | 5.19% | 1.62 | 1.62 | 9971 | 161.53 | 0.10% |
| 2025-03-24 | 1.54 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 58237 | 896.85 | 0.56% |
| 2025-03-21 | 1.48 | 1.47 | -0.01 | -0.68% | 1.46 | 1.50 | 100007 | 1477.01 | 0.97% |
| 2025-03-20 | 1.45 | 1.48 | 0.03 | 2.07% | 1.44 | 1.51 | 120288 | 1781.99 | 1.16% |
| 2025-03-19 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.46 | 48194 | 696.24 | 0.47% |
| 2025-03-18 | 1.49 | 1.46 | -0.04 | -2.67% | 1.43 | 1.50 | 155425 | 2279.96 | 1.50% |
| 2025-03-17 | 1.43 | 1.50 | 0.07 | 4.90% | 1.41 | 1.50 | 155928 | 2286.57 | 1.51% |
| 2025-03-14 | 1.44 | 1.43 | 0.01 | 0.70% | 1.40 | 1.44 | 83902 | 1189.96 | 0.81% |
| 2025-03-13 | 1.43 | 1.42 | 0.00 | 0.00% | 1.40 | 1.43 | 65731 | 928.98 | 0.64% |
| 2025-03-12 | 1.43 | 1.42 | 0.01 | 0.71% | 1.41 | 1.43 | 50753 | 720.61 | 0.49% |
| 2025-03-11 | 1.44 | 1.41 | -0.01 | -0.70% | 1.40 | 1.46 | 91403 | 1299.06 | 0.88% |
| 2025-03-10 | 1.38 | 1.42 | 0.03 | 2.16% | 1.38 | 1.45 | 105634 | 1498.23 | 1.02% |
| 2025-03-07 | 1.38 | 1.39 | 0.01 | 0.72% | 1.37 | 1.42 | 94545 | 1316.46 | 0.92% |
| 2025-03-06 | 1.39 | 1.38 | -0.02 | -1.43% | 1.34 | 1.41 | 170425 | 2345.06 | 1.65% |
| 2025-03-05 | 1.46 | 1.40 | -0.06 | -4.11% | 1.39 | 1.48 | 171129 | 2422.45 | 1.66% |
| 2025-03-04 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.49 | 69603 | 1017.87 | 0.67% |
| 2025-03-03 | 1.47 | 1.47 | 0.00 | 0.00% | 1.45 | 1.49 | 65968 | 970.62 | 0.64% |
| 2025-02-28 | 1.46 | 1.47 | 0.00 | 0.00% | 1.45 | 1.53 | 96471 | 1438.98 | 0.93% |
| 2025-02-27 | 1.49 | 1.47 | -0.03 | -2.00% | 1.47 | 1.51 | 80374 | 1190.80 | 0.78% |
| 2025-02-26 | 1.52 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 74334 | 1115.76 | 0.72% |
| 2025-02-25 | 1.55 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 70992 | 1085.23 | 0.69% |
| 2025-02-24 | 1.55 | 1.55 | -0.01 | -0.64% | 1.52 | 1.59 | 83140 | 1289.98 | 0.80% |
| 2025-02-21 | 1.55 | 1.56 | 0.02 | 1.30% | 1.54 | 1.61 | 170117 | 2676.71 | 1.65% |
| 2025-02-20 | 1.47 | 1.54 | 0.07 | 4.76% | 1.42 | 1.54 | 141224 | 2103.51 | 1.37% |
| 2025-02-19 | 1.47 | 1.47 | -0.01 | -0.68% | 1.46 | 1.49 | 91634 | 1347.18 | 0.89% |
| 2025-02-18 | 1.50 | 1.48 | -0.04 | -2.63% | 1.46 | 1.52 | 119068 | 1769.66 | 1.15% |
| 2025-02-17 | 1.53 | 1.52 | -0.01 | -0.65% | 1.50 | 1.54 | 98794 | 1499.92 | 0.96% |
| 2025-02-14 | 1.54 | 1.53 | -0.02 | -1.29% | 1.52 | 1.55 | 62210 | 952.47 | 0.60% |
| 2025-02-13 | 1.56 | 1.55 | 0.00 | 0.00% | 1.54 | 1.58 | 88529 | 1371.72 | 0.86% |
| 2025-02-12 | 1.56 | 1.55 | 0.00 | 0.00% | 1.53 | 1.59 | 70866 | 1096.75 | 0.69% |
| 2025-02-11 | 1.58 | 1.55 | -0.04 | -2.52% | 1.54 | 1.58 | 102488 | 1594.72 | 0.99% |
| 2025-02-10 | 1.55 | 1.59 | 0.04 | 2.58% | 1.54 | 1.62 | 93088 | 1472.25 | 0.90% |
| 2025-02-07 | 1.54 | 1.55 | 0.00 | 0.00% | 1.53 | 1.56 | 108223 | 1672.57 | 1.05% |
| 2025-02-06 | 1.56 | 1.55 | 0.00 | 0.00% | 1.52 | 1.57 | 112482 | 1739.38 | 1.09% |
| 2025-02-05 | 1.66 | 1.55 | -0.08 | -4.91% | 1.55 | 1.66 | 183846 | 2870.40 | 1.78% |
| 2025-01-27 | 1.54 | 1.63 | 0.08 | 5.16% | 1.54 | 1.63 | 106622 | 1727.01 | 1.03% |
| 2025-01-24 | 1.60 | 1.55 | -0.06 | -3.73% | 1.53 | 1.60 | 89166 | 1395.00 | 0.86% |
| 2025-01-23 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.65 | 46806 | 759.92 | 0.45% |
| 2025-01-22 | 1.65 | 1.62 | -0.04 | -2.41% | 1.62 | 1.66 | 43584 | 712.50 | 0.42% |
| 2025-01-21 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 47458 | 786.92 | 0.46% |
| 2025-01-20 | 1.66 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 37822 | 630.57 | 0.37% |
| 2025-01-17 | 1.67 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 45493 | 750.07 | 0.44% |
| 2025-01-16 | 1.67 | 1.66 | 0.00 | 0.00% | 1.64 | 1.72 | 80544 | 1351.28 | 0.78% |
| 2025-01-15 | 1.59 | 1.66 | 0.07 | 4.40% | 1.58 | 1.66 | 114647 | 1874.42 | 1.11% |
| 2025-01-14 | 1.52 | 1.59 | 0.08 | 5.30% | 1.51 | 1.59 | 99250 | 1562.99 | 0.96% |
| 2025-01-13 | 1.50 | 1.51 | -0.04 | -2.58% | 1.48 | 1.55 | 84669 | 1272.82 | 0.82% |
| 2025-01-10 | 1.62 | 1.55 | -0.08 | -4.91% | 1.55 | 1.63 | 112269 | 1761.80 | 1.09% |
| 2025-01-09 | 1.63 | 1.63 | 0.00 | 0.00% | 1.60 | 1.65 | 44723 | 727.71 | 0.43% |
| 2025-01-08 | 1.66 | 1.63 | -0.03 | -1.81% | 1.59 | 1.70 | 81476 | 1336.03 | 0.79% |
| 2025-01-07 | 1.55 | 1.66 | 0.06 | 3.75% | 1.54 | 1.66 | 102699 | 1643.29 | 0.99% |
| 2025-01-06 | 1.68 | 1.60 | -0.08 | -4.76% | 1.60 | 1.68 | 110141 | 1781.28 | 1.07% |
| 2025-01-03 | 1.75 | 1.68 | -0.05 | -2.89% | 1.65 | 1.75 | 86623 | 1472.58 | 0.84% |
| 2025-01-02 | 1.73 | 1.73 | -0.03 | -1.70% | 1.71 | 1.78 | 89409 | 1555.24 | 0.87% |
| 2024-12-31 | 1.72 | 1.76 | 0.03 | 1.73% | 1.70 | 1.80 | 136470 | 2400.67 | 1.32% |
| 2024-12-30 | 1.72 | 1.73 | 0.00 | 0.00% | 1.64 | 1.74 | 133032 | 2242.25 | 1.29% |
| 2024-12-27 | 1.82 | 1.73 | -0.05 | -2.81% | 1.72 | 1.82 | 135913 | 2393.30 | 1.32% |
| 2024-12-26 | 1.71 | 1.78 | 0.06 | 3.49% | 1.70 | 1.78 | 150728 | 2611.93 | 1.46% |
| 2024-12-25 | 1.78 | 1.72 | -0.03 | -1.71% | 1.66 | 1.82 | 208008 | 3595.55 | 2.01% |
| 2024-12-24 | 1.72 | 1.75 | -0.06 | -3.31% | 1.72 | 1.81 | 256171 | 4465.28 | 2.48% |
| 2024-12-23 | 1.88 | 1.81 | -0.09 | -4.74% | 1.81 | 1.91 | 162315 | 2991.80 | 1.57% |
| 2024-12-20 | 1.88 | 1.90 | 0.00 | 0.00% | 1.88 | 1.96 | 195698 | 3758.21 | 1.89% |
| 2024-12-19 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.97 | 245858 | 4689.41 | 2.38% |
| 2024-12-18 | 2.02 | 2.00 | -0.10 | -4.76% | 2.00 | 2.05 | 233247 | 4681.66 | 2.26% |
| 2024-12-17 | 2.06 | 2.10 | 0.09 | 4.48% | 2.02 | 2.11 | 401956 | 8412.64 | 3.89% |
| 2024-12-16 | 1.94 | 2.01 | 0.10 | 5.24% | 1.93 | 2.01 | 203326 | 4032.33 | 1.97% |
| 2024-12-13 | 1.88 | 1.91 | 0.03 | 1.60% | 1.84 | 1.95 | 207718 | 3931.14 | 2.01% |
| 2024-12-12 | 1.81 | 1.88 | 0.07 | 3.87% | 1.81 | 1.90 | 219573 | 4107.90 | 2.13% |
| 2024-12-11 | 1.73 | 1.81 | 0.05 | 2.84% | 1.72 | 1.81 | 157472 | 2789.87 | 1.52% |
| 2024-12-10 | 1.81 | 1.76 | -0.06 | -3.30% | 1.76 | 1.82 | 303458 | 5427.21 | 2.94% |
| 2024-12-09 | 1.76 | 1.82 | 0.08 | 4.60% | 1.73 | 1.83 | 355110 | 6390.08 | 3.44% |
| 2024-12-06 | 1.75 | 1.74 | 0.02 | 1.16% | 1.71 | 1.81 | 500494 | 8867.29 | 4.85% |
| 2024-12-05 | 1.65 | 1.72 | 0.08 | 4.88% | 1.61 | 1.72 | 397884 | 6644.92 | 3.85% |
| 2024-12-04 | 1.56 | 1.64 | 0.08 | 5.13% | 1.55 | 1.64 | 305621 | 4959.73 | 2.96% |
| 2024-12-03 | 1.53 | 1.56 | 0.04 | 2.63% | 1.51 | 1.57 | 156506 | 2406.19 | 1.52% |
| 2024-12-02 | 1.50 | 1.52 | 0.02 | 1.33% | 1.48 | 1.54 | 164322 | 2484.00 | 1.59% |
*ST贤丰(002141)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。
