| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.20 | 79829 | 3298.37 | 1.02% |
| 2025-10-23 | 4.03 | 4.19 | 0.18 | 4.49% | 3.99 | 4.21 | 134567 | 5585.19 | 1.72% |
| 2025-10-22 | 4.06 | 4.01 | -0.02 | -0.50% | 4.00 | 4.06 | 28890 | 1161.15 | 0.37% |
| 2025-10-21 | 4.03 | 4.03 | 0.04 | 1.00% | 3.99 | 4.07 | 37908 | 1528.53 | 0.48% |
| 2025-10-20 | 3.98 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 37740 | 1509.03 | 0.48% |
| 2025-10-17 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.11 | 58149 | 2336.12 | 0.74% |
| 2025-10-16 | 4.00 | 4.10 | 0.11 | 2.76% | 3.95 | 4.18 | 88267 | 3629.30 | 1.13% |
| 2025-10-15 | 3.93 | 3.99 | 0.06 | 1.53% | 3.91 | 4.00 | 52022 | 2057.73 | 0.66% |
| 2025-10-14 | 4.02 | 3.93 | -0.04 | -1.01% | 3.92 | 4.05 | 52016 | 2070.66 | 0.66% |
| 2025-10-13 | 4.00 | 3.97 | -0.08 | -1.98% | 3.86 | 4.00 | 86114 | 3393.19 | 1.10% |
| 2025-10-10 | 4.08 | 4.05 | -0.01 | -0.25% | 4.04 | 4.12 | 39415 | 1603.74 | 0.50% |
| 2025-10-09 | 4.17 | 4.06 | -0.12 | -2.87% | 4.02 | 4.18 | 105847 | 4319.36 | 1.35% |
| 2025-09-30 | 4.25 | 4.18 | 0.10 | 2.45% | 4.14 | 4.25 | 75809 | 3184.11 | 0.97% |
| 2025-09-29 | 4.20 | 4.08 | -0.11 | -2.63% | 4.08 | 4.21 | 73900 | 3038.89 | 0.94% |
| 2025-09-26 | 4.25 | 4.19 | 0.00 | 0.00% | 4.07 | 4.26 | 97944 | 4062.08 | 1.25% |
| 2025-09-25 | 4.36 | 4.19 | -0.16 | -3.68% | 4.18 | 4.37 | 111060 | 4710.75 | 1.42% |
| 2025-09-24 | 4.39 | 4.35 | 0.06 | 1.40% | 4.26 | 4.47 | 120085 | 5251.73 | 1.53% |
| 2025-09-23 | 4.32 | 4.29 | 0.01 | 0.23% | 4.21 | 4.44 | 164231 | 7114.49 | 2.09% |
| 2025-09-22 | 4.15 | 4.28 | 0.20 | 4.90% | 4.09 | 4.28 | 115419 | 4863.28 | 1.47% |
| 2025-09-19 | 4.04 | 4.08 | 0.06 | 1.49% | 3.92 | 4.10 | 111608 | 4494.63 | 1.42% |
| 2025-09-18 | 4.28 | 4.02 | -0.21 | -4.96% | 4.02 | 4.28 | 181312 | 7366.63 | 2.31% |
| 2025-09-17 | 4.23 | 4.23 | -0.02 | -0.47% | 4.21 | 4.29 | 55005 | 2337.46 | 0.70% |
| 2025-09-16 | 4.29 | 4.25 | 0.03 | 0.71% | 4.20 | 4.34 | 92781 | 3959.26 | 1.18% |
| 2025-09-15 | 4.44 | 4.22 | -0.22 | -4.95% | 4.22 | 4.44 | 203693 | 8687.05 | 2.60% |
| 2025-09-12 | 4.37 | 4.44 | -0.03 | -0.67% | 4.25 | 4.46 | 176872 | 7697.59 | 2.26% |
| 2025-09-11 | 4.67 | 4.47 | -0.23 | -4.89% | 4.47 | 4.67 | 216697 | 9715.98 | 2.76% |
| 2025-09-10 | 4.70 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 87189 | 4064.60 | 1.11% |
| 2025-09-09 | 4.69 | 4.72 | 0.07 | 1.51% | 4.58 | 4.73 | 105504 | 4928.58 | 1.35% |
| 2025-09-08 | 4.70 | 4.65 | -0.02 | -0.43% | 4.58 | 4.88 | 150139 | 7074.52 | 1.91% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.46 | 4.67 | 110099 | 5065.32 | 1.40% |
| 2025-09-04 | 4.62 | 4.64 | 0.07 | 1.53% | 4.57 | 4.75 | 119138 | 5526.27 | 1.52% |
| 2025-09-03 | 4.66 | 4.57 | -0.23 | -4.79% | 4.56 | 4.90 | 250444 | 11612.37 | 3.19% |
| 2025-09-02 | 5.05 | 4.80 | -0.25 | -4.95% | 4.80 | 5.06 | 327258 | 15894.92 | 4.17% |
| 2025-09-01 | 5.04 | 5.05 | 0.24 | 4.99% | 4.88 | 5.05 | 265699 | 13276.02 | 3.39% |
| 2025-08-29 | 4.58 | 4.81 | 0.23 | 5.02% | 4.57 | 4.81 | 227374 | 10829.77 | 2.90% |
| 2025-08-28 | 4.14 | 4.58 | 0.22 | 5.05% | 4.14 | 4.58 | 424555 | 18651.56 | 5.41% |
| 2025-08-27 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 234258 | 10213.65 | 2.99% |
| 2025-08-26 | 4.59 | 4.59 | -0.24 | -4.97% | 4.59 | 4.65 | 124359 | 5713.67 | 1.59% |
| 2025-08-25 | 5.14 | 4.83 | -0.25 | -4.92% | 4.83 | 5.33 | 363217 | 18141.90 | 4.63% |
| 2025-08-22 | 4.93 | 5.08 | 0.19 | 3.89% | 4.90 | 5.08 | 211936 | 10582.83 | 2.70% |
| 2025-08-21 | 4.66 | 4.89 | 0.23 | 4.94% | 4.62 | 4.89 | 215938 | 10340.20 | 2.75% |
| 2025-08-20 | 4.68 | 4.66 | -0.02 | -0.43% | 4.58 | 4.82 | 236968 | 11147.81 | 3.02% |
| 2025-08-19 | 4.51 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 153361 | 7042.47 | 1.96% |
| 2025-08-18 | 4.33 | 4.46 | 0.14 | 3.24% | 4.22 | 4.48 | 148085 | 6473.75 | 1.89% |
| 2025-08-15 | 4.27 | 4.32 | 0.04 | 0.93% | 4.27 | 4.37 | 115981 | 5012.27 | 1.48% |
| 2025-08-14 | 4.13 | 4.28 | 0.15 | 3.63% | 4.12 | 4.30 | 146927 | 6193.61 | 1.87% |
| 2025-08-13 | 4.14 | 4.13 | -0.04 | -0.96% | 4.11 | 4.24 | 89954 | 3741.09 | 1.15% |
| 2025-08-12 | 4.14 | 4.17 | 0.01 | 0.24% | 3.95 | 4.17 | 152976 | 6224.63 | 1.95% |
| 2025-08-11 | 4.12 | 4.16 | 0.06 | 1.46% | 4.07 | 4.30 | 171782 | 7176.04 | 2.19% |
| 2025-08-08 | 4.06 | 4.10 | 0.11 | 2.76% | 4.02 | 4.19 | 211587 | 8739.58 | 2.70% |
| 2025-08-07 | 4.10 | 3.99 | -0.07 | -1.72% | 3.96 | 4.23 | 286687 | 11705.75 | 3.66% |
| 2025-08-06 | 3.89 | 4.06 | 0.19 | 4.91% | 3.87 | 4.06 | 125596 | 5028.58 | 1.60% |
| 2025-08-05 | 3.86 | 3.87 | 0.04 | 1.04% | 3.74 | 3.91 | 212113 | 8114.48 | 2.70% |
| 2025-08-04 | 3.70 | 3.83 | 0.18 | 4.93% | 3.65 | 3.83 | 200176 | 7612.14 | 2.55% |
| 2025-08-01 | 3.65 | 3.65 | 0.17 | 4.89% | 3.52 | 3.65 | 130578 | 4712.42 | 1.67% |
| 2025-07-31 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.62 | 101729 | 3583.44 | 1.30% |
| 2025-07-30 | 3.45 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 80040 | 2796.50 | 1.02% |
| 2025-07-29 | 3.31 | 3.48 | 0.00 | 0.00% | 3.31 | 3.53 | 174090 | 5933.96 | 2.22% |
| 2025-07-28 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 83391 | 2902.01 | 1.06% |
| 2025-07-25 | 3.64 | 3.66 | 0.04 | 1.10% | 3.62 | 3.73 | 68680 | 2520.37 | 0.88% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.64 | 35805 | 1296.67 | 0.46% |
| 2025-07-23 | 3.59 | 3.60 | 0.01 | 0.28% | 3.58 | 3.64 | 33178 | 1197.08 | 0.42% |
| 2025-07-22 | 3.65 | 3.59 | -0.04 | -1.10% | 3.58 | 3.66 | 44874 | 1613.88 | 0.57% |
| 2025-07-21 | 3.60 | 3.63 | 0.06 | 1.68% | 3.59 | 3.73 | 67416 | 2461.41 | 0.86% |
| 2025-07-18 | 3.59 | 3.57 | -0.03 | -0.83% | 3.52 | 3.61 | 66988 | 2381.88 | 0.85% |
| 2025-07-17 | 3.60 | 3.60 | -0.01 | -0.28% | 3.58 | 3.65 | 46424 | 1676.17 | 0.59% |
| 2025-07-16 | 3.61 | 3.61 | -0.01 | -0.28% | 3.58 | 3.70 | 72598 | 2635.46 | 0.93% |
| 2025-07-15 | 3.75 | 3.62 | -0.17 | -4.49% | 3.61 | 3.78 | 153704 | 5628.57 | 1.96% |
| 2025-07-14 | 3.70 | 3.79 | 0.13 | 3.55% | 3.59 | 3.82 | 173510 | 6442.99 | 2.21% |
| 2025-07-11 | 3.69 | 3.66 | 0.04 | 1.10% | 3.61 | 3.80 | 269901 | 10106.45 | 3.44% |
| 2025-07-10 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.62 | 137562 | 4901.60 | 1.75% |
| 2025-07-09 | 3.49 | 3.45 | -0.01 | -0.29% | 3.42 | 3.50 | 41462 | 1428.61 | 0.53% |
| 2025-07-08 | 3.46 | 3.46 | 0.03 | 0.87% | 3.40 | 3.46 | 44620 | 1532.94 | 0.57% |
| 2025-07-07 | 3.54 | 3.43 | -0.06 | -1.72% | 3.42 | 3.56 | 84955 | 2945.36 | 1.08% |
| 2025-07-04 | 3.48 | 3.49 | 0.04 | 1.16% | 3.43 | 3.52 | 75513 | 2616.14 | 0.96% |
| 2025-07-03 | 3.46 | 3.45 | -0.03 | -0.86% | 3.41 | 3.53 | 83726 | 2902.28 | 1.07% |
| 2025-07-02 | 3.36 | 3.48 | 0.03 | 0.87% | 3.35 | 3.54 | 124854 | 4305.49 | 1.59% |
| 2025-07-01 | 3.41 | 3.45 | 0.13 | 3.92% | 3.40 | 3.49 | 212279 | 7359.79 | 2.71% |
| 2025-06-30 | 3.19 | 3.32 | 0.16 | 5.06% | 3.19 | 3.32 | 53138 | 1748.65 | 0.68% |
| 2025-06-27 | 3.14 | 3.16 | 0.02 | 0.64% | 3.12 | 3.18 | 40740 | 1281.16 | 0.52% |
*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。
