| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.86 | 3.03 | 0.14 | 4.84% | 2.84 | 3.03 | 266457 | 7889.56 | 3.40% |
| 2025-05-15 | 2.89 | 2.89 | 0.12 | 4.33% | 2.80 | 2.91 | 307237 | 8861.36 | 3.92% |
| 2025-05-14 | 2.65 | 2.77 | 0.13 | 4.92% | 2.62 | 2.77 | 82129 | 2231.82 | 1.05% |
| 2025-05-13 | 2.70 | 2.64 | -0.06 | -2.22% | 2.58 | 2.72 | 158157 | 4192.24 | 2.02% |
| 2025-05-12 | 2.67 | 2.70 | 0.05 | 1.89% | 2.60 | 2.73 | 230261 | 6129.50 | 2.94% |
| 2025-05-09 | 2.56 | 2.65 | 0.13 | 5.16% | 2.49 | 2.65 | 225530 | 5858.31 | 2.88% |
| 2025-05-08 | 2.60 | 2.52 | 0.01 | 0.40% | 2.43 | 2.60 | 333497 | 8424.50 | 4.25% |
| 2025-05-07 | 2.51 | 2.51 | 0.12 | 5.02% | 2.51 | 2.51 | 15858 | 398.04 | 0.20% |
| 2025-05-06 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 19665 | 469.99 | 0.25% |
| 2025-04-30 | 2.07 | 2.28 | 0.11 | 5.07% | 2.07 | 2.28 | 147208 | 3274.05 | 1.88% |
| 2025-04-28 | 2.27 | 2.17 | -0.09 | -3.98% | 2.15 | 2.28 | 117651 | 2596.79 | 1.50% |
| 2025-04-25 | 2.15 | 2.26 | 0.11 | 5.12% | 2.13 | 2.26 | 122652 | 2710.34 | 1.56% |
| 2025-04-24 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.19 | 58204 | 1254.77 | 0.74% |
| 2025-04-23 | 2.14 | 2.16 | 0.02 | 0.93% | 2.14 | 2.17 | 69448 | 1496.48 | 0.89% |
| 2025-04-22 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.15 | 43977 | 941.14 | 0.56% |
| 2025-04-21 | 2.14 | 2.15 | 0.00 | 0.00% | 2.13 | 2.16 | 34515 | 740.84 | 0.44% |
| 2025-04-18 | 2.15 | 2.15 | -0.01 | -0.46% | 2.12 | 2.16 | 46786 | 996.10 | 0.60% |
| 2025-04-17 | 2.17 | 2.16 | -0.01 | -0.46% | 2.14 | 2.21 | 67967 | 1475.45 | 0.87% |
| 2025-04-16 | 2.18 | 2.17 | -0.02 | -0.91% | 2.14 | 2.18 | 52159 | 1125.11 | 0.67% |
| 2025-04-15 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.23 | 69853 | 1531.31 | 0.89% |
| 2025-04-14 | 2.15 | 2.20 | 0.05 | 2.33% | 2.15 | 2.23 | 69176 | 1513.93 | 0.88% |
| 2025-04-11 | 2.11 | 2.15 | 0.01 | 0.47% | 2.11 | 2.17 | 43176 | 924.44 | 0.55% |
| 2025-04-10 | 2.09 | 2.14 | 0.05 | 2.39% | 2.09 | 2.16 | 65699 | 1405.90 | 0.84% |
| 2025-04-09 | 2.07 | 2.09 | 0.00 | 0.00% | 1.99 | 2.12 | 122587 | 2501.06 | 1.56% |
| 2025-04-08 | 2.09 | 2.09 | -0.11 | -5.00% | 2.09 | 2.15 | 146497 | 3087.25 | 1.87% |
| 2025-04-07 | 2.20 | 2.20 | -0.12 | -5.17% | 2.20 | 2.22 | 45216 | 995.26 | 0.58% |
| 2025-04-03 | 2.33 | 2.32 | -0.04 | -1.69% | 2.28 | 2.37 | 78498 | 1826.33 | 1.00% |
| 2025-04-02 | 2.37 | 2.36 | 0.01 | 0.43% | 2.32 | 2.40 | 61884 | 1459.30 | 0.79% |
| 2025-04-01 | 2.25 | 2.35 | 0.11 | 4.91% | 2.25 | 2.35 | 70996 | 1634.14 | 0.91% |
| 2025-03-31 | 2.32 | 2.24 | -0.11 | -4.68% | 2.23 | 2.33 | 101931 | 2300.42 | 1.30% |
| 2025-03-28 | 2.39 | 2.35 | -0.04 | -1.67% | 2.34 | 2.40 | 71637 | 1687.95 | 0.91% |
| 2025-03-27 | 2.38 | 2.39 | 0.01 | 0.42% | 2.38 | 2.45 | 89067 | 2147.32 | 1.14% |
| 2025-03-26 | 2.39 | 2.38 | -0.01 | -0.42% | 2.36 | 2.41 | 49707 | 1187.64 | 0.63% |
| 2025-03-25 | 2.36 | 2.39 | 0.00 | 0.00% | 2.36 | 2.43 | 68111 | 1633.04 | 0.87% |
| 2025-03-24 | 2.54 | 2.39 | -0.13 | -5.16% | 2.39 | 2.56 | 162602 | 3932.33 | 2.07% |
| 2025-03-21 | 2.58 | 2.52 | -0.03 | -1.18% | 2.46 | 2.65 | 280224 | 7093.06 | 3.57% |
| 2025-03-20 | 2.44 | 2.55 | 0.12 | 4.94% | 2.44 | 2.55 | 199855 | 5033.24 | 2.55% |
| 2025-03-19 | 2.30 | 2.43 | 0.12 | 5.19% | 2.29 | 2.43 | 212887 | 5106.41 | 2.71% |
| 2025-03-18 | 2.29 | 2.31 | 0.03 | 1.32% | 2.26 | 2.31 | 72949 | 1661.44 | 0.93% |
| 2025-03-17 | 2.22 | 2.28 | 0.06 | 2.70% | 2.21 | 2.32 | 128749 | 2927.04 | 1.64% |
| 2025-03-14 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.22 | 53020 | 1167.77 | 0.68% |
| 2025-03-13 | 2.23 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 80409 | 1772.21 | 1.03% |
| 2025-03-12 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.25 | 82896 | 1844.05 | 1.06% |
| 2025-03-11 | 2.18 | 2.21 | 0.01 | 0.45% | 2.17 | 2.22 | 75474 | 1657.99 | 0.96% |
| 2025-03-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.16 | 2.21 | 68616 | 1497.82 | 0.88% |
| 2025-03-07 | 2.22 | 2.20 | -0.03 | -1.35% | 2.20 | 2.27 | 76579 | 1706.85 | 0.98% |
| 2025-03-06 | 2.19 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 67432 | 1492.80 | 0.86% |
| 2025-03-05 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 94051 | 2070.45 | 1.20% |
| 2025-03-04 | 2.14 | 2.19 | -0.05 | -2.23% | 2.14 | 2.23 | 155719 | 3402.15 | 1.99% |
| 2025-03-03 | 2.35 | 2.24 | -0.12 | -5.08% | 2.24 | 2.36 | 117101 | 2635.44 | 1.49% |
| 2025-02-28 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.42 | 90990 | 2175.16 | 1.16% |
| 2025-02-27 | 2.42 | 2.39 | -0.03 | -1.24% | 2.37 | 2.43 | 87792 | 2102.38 | 1.12% |
| 2025-02-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 58807 | 1423.29 | 0.75% |
| 2025-02-25 | 2.41 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 59650 | 1439.35 | 0.76% |
| 2025-02-24 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.46 | 103825 | 2515.79 | 1.32% |
| 2025-02-21 | 2.49 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 75420 | 1852.16 | 0.96% |
| 2025-02-20 | 2.45 | 2.47 | 0.01 | 0.41% | 2.44 | 2.49 | 82740 | 2038.18 | 1.06% |
| 2025-02-19 | 2.47 | 2.46 | -0.03 | -1.20% | 2.44 | 2.51 | 121293 | 2992.40 | 1.55% |
| 2025-02-18 | 2.46 | 2.49 | 0.02 | 0.81% | 2.44 | 2.59 | 207005 | 5253.62 | 2.64% |
| 2025-02-17 | 2.47 | 2.47 | 0.01 | 0.41% | 2.40 | 2.48 | 109682 | 2670.89 | 1.40% |
| 2025-02-14 | 2.42 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 89598 | 2205.43 | 1.14% |
| 2025-02-13 | 2.48 | 2.43 | -0.05 | -2.02% | 2.42 | 2.48 | 94656 | 2309.72 | 1.21% |
| 2025-02-12 | 2.49 | 2.48 | -0.01 | -0.40% | 2.46 | 2.50 | 69551 | 1724.44 | 0.89% |
| 2025-02-11 | 2.52 | 2.49 | -0.04 | -1.58% | 2.48 | 2.53 | 64531 | 1610.15 | 0.82% |
| 2025-02-10 | 2.50 | 2.53 | 0.03 | 1.20% | 2.48 | 2.55 | 53919 | 1358.96 | 0.69% |
| 2025-02-07 | 2.49 | 2.50 | 0.00 | 0.00% | 2.46 | 2.52 | 104783 | 2609.03 | 1.34% |
| 2025-02-06 | 2.43 | 2.50 | 0.09 | 3.73% | 2.41 | 2.53 | 102673 | 2530.50 | 1.31% |
| 2025-02-05 | 2.41 | 2.41 | 0.01 | 0.42% | 2.37 | 2.44 | 68851 | 1654.68 | 0.88% |
| 2025-01-27 | 2.36 | 2.40 | 0.04 | 1.69% | 2.36 | 2.42 | 71725 | 1716.44 | 0.91% |
| 2025-01-24 | 2.38 | 2.36 | -0.03 | -1.26% | 2.36 | 2.43 | 95040 | 2264.09 | 1.21% |
| 2025-01-23 | 2.43 | 2.39 | -0.02 | -0.83% | 2.38 | 2.46 | 71889 | 1735.32 | 0.92% |
| 2025-01-22 | 2.40 | 2.41 | -0.03 | -1.23% | 2.35 | 2.44 | 96394 | 2302.42 | 1.23% |
| 2025-01-21 | 2.41 | 2.44 | 0.04 | 1.67% | 2.31 | 2.45 | 182244 | 4346.72 | 2.32% |
| 2025-01-20 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.44 | 114258 | 2742.75 | 1.46% |
| 2025-01-17 | 2.47 | 2.53 | 0.05 | 2.02% | 2.45 | 2.54 | 69005 | 1727.18 | 0.88% |
| 2025-01-16 | 2.56 | 2.48 | -0.06 | -2.36% | 2.45 | 2.58 | 146565 | 3670.53 | 1.87% |
| 2025-01-15 | 2.52 | 2.54 | 0.00 | 0.00% | 2.49 | 2.60 | 84536 | 2142.05 | 1.08% |
| 2025-01-14 | 2.39 | 2.54 | 0.12 | 4.96% | 2.39 | 2.54 | 114756 | 2851.94 | 1.46% |
| 2025-01-13 | 2.42 | 2.42 | -0.13 | -5.10% | 2.42 | 2.48 | 128393 | 3115.30 | 1.64% |
| 2025-01-10 | 2.67 | 2.55 | -0.12 | -4.49% | 2.54 | 2.67 | 88057 | 2291.14 | 1.12% |
*ST惠程(002168)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。
