| 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 | 5.32 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 114126 | 6191.32 | 4.69% |
| 2025-03-31 | 4.98 | 5.21 | 0.08 | 1.56% | 4.90 | 5.28 | 287911 | 14660.55 | 11.83% |
| 2025-03-28 | 4.79 | 5.13 | 0.09 | 1.79% | 4.79 | 5.28 | 506002 | 24559.48 | 20.79% |
| 2025-03-27 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 2748 | 138.50 | 0.11% |
| 2025-03-26 | 5.30 | 5.30 | -0.28 | -5.02% | 5.30 | 5.30 | 1598 | 84.69 | 0.07% |
| 2025-03-24 | 5.85 | 5.58 | -0.37 | -6.22% | 5.45 | 5.93 | 178584 | 10114.55 | 7.34% |
| 2025-03-21 | 6.23 | 5.95 | -0.49 | -7.61% | 5.92 | 6.38 | 244809 | 14904.50 | 10.06% |
| 2025-03-20 | 6.30 | 6.44 | 0.14 | 2.22% | 6.23 | 6.82 | 248765 | 16250.98 | 10.22% |
| 2025-03-19 | 6.34 | 6.30 | -0.03 | -0.47% | 6.26 | 6.44 | 107901 | 6837.65 | 4.43% |
| 2025-03-18 | 6.36 | 6.33 | 0.03 | 0.48% | 6.24 | 6.37 | 84479 | 5312.69 | 3.47% |
| 2025-03-17 | 6.28 | 6.30 | 0.08 | 1.29% | 6.26 | 6.38 | 133224 | 8415.61 | 5.47% |
| 2025-03-14 | 6.16 | 6.22 | 0.06 | 0.97% | 6.06 | 6.24 | 101599 | 6259.90 | 4.17% |
| 2025-03-13 | 6.29 | 6.16 | -0.13 | -2.07% | 6.05 | 6.29 | 127584 | 7826.71 | 5.24% |
| 2025-03-12 | 6.45 | 6.29 | -0.14 | -2.18% | 6.29 | 6.49 | 131794 | 8346.66 | 5.41% |
| 2025-03-11 | 6.31 | 6.43 | 0.01 | 0.16% | 6.25 | 6.48 | 87520 | 5589.78 | 3.60% |
| 2025-03-10 | 6.35 | 6.42 | 0.07 | 1.10% | 6.31 | 6.48 | 79100 | 5068.89 | 3.25% |
| 2025-03-07 | 6.50 | 6.35 | -0.12 | -1.85% | 6.31 | 6.52 | 105406 | 6727.82 | 4.33% |
| 2025-03-06 | 6.63 | 6.47 | -0.11 | -1.67% | 6.41 | 6.63 | 148799 | 9689.76 | 6.11% |
| 2025-03-05 | 6.71 | 6.58 | -0.13 | -1.94% | 6.39 | 6.72 | 93469 | 6087.84 | 3.84% |
| 2025-03-04 | 6.56 | 6.71 | 0.07 | 1.05% | 6.56 | 6.74 | 67856 | 4504.62 | 2.79% |
| 2025-03-03 | 6.65 | 6.64 | -0.02 | -0.30% | 6.58 | 6.80 | 82532 | 5526.93 | 3.39% |
| 2025-02-28 | 6.91 | 6.66 | -0.32 | -4.58% | 6.63 | 6.95 | 113728 | 7701.10 | 4.67% |
| 2025-02-27 | 7.20 | 6.98 | -0.22 | -3.06% | 6.85 | 7.24 | 135620 | 9507.33 | 5.57% |
| 2025-02-26 | 7.15 | 7.20 | 0.11 | 1.55% | 7.03 | 7.30 | 141201 | 10104.56 | 5.80% |
| 2025-02-25 | 6.92 | 7.09 | 0.09 | 1.29% | 6.88 | 7.19 | 139045 | 9850.35 | 5.71% |
| 2025-02-24 | 6.91 | 7.00 | 0.11 | 1.60% | 6.76 | 7.09 | 134799 | 9362.97 | 5.54% |
| 2025-02-21 | 7.04 | 6.89 | -0.08 | -1.15% | 6.76 | 7.04 | 117374 | 8039.24 | 4.82% |
| 2025-02-20 | 6.94 | 6.97 | 0.03 | 0.43% | 6.91 | 7.04 | 90712 | 6317.16 | 3.73% |
| 2025-02-19 | 6.85 | 6.94 | 0.09 | 1.31% | 6.76 | 6.99 | 112094 | 7747.34 | 4.60% |
| 2025-02-18 | 7.02 | 6.85 | -0.42 | -5.78% | 6.80 | 7.13 | 194825 | 13556.64 | 8.00% |
| 2025-02-17 | 7.12 | 7.27 | 0.22 | 3.12% | 7.10 | 7.44 | 139781 | 10146.41 | 5.74% |
| 2025-02-14 | 7.20 | 7.05 | -0.14 | -1.95% | 7.00 | 7.20 | 93145 | 6597.02 | 3.83% |
| 2025-02-13 | 7.33 | 7.19 | -0.12 | -1.64% | 7.12 | 7.35 | 111526 | 8033.78 | 4.58% |
| 2025-02-12 | 7.29 | 7.31 | 0.13 | 1.81% | 7.13 | 7.32 | 159233 | 11529.54 | 6.54% |
| 2025-02-11 | 7.50 | 7.18 | -0.20 | -2.71% | 7.15 | 7.54 | 244794 | 17758.49 | 10.06% |
| 2025-02-10 | 6.83 | 7.38 | 0.67 | 9.99% | 6.72 | 7.38 | 165431 | 11697.03 | 6.80% |
| 2025-02-07 | 6.53 | 6.71 | 0.19 | 2.91% | 6.53 | 6.85 | 171882 | 11538.21 | 7.06% |
| 2025-02-06 | 6.49 | 6.52 | 0.15 | 2.35% | 6.22 | 6.55 | 152997 | 9801.32 | 6.28% |
| 2025-02-05 | 6.08 | 6.37 | 0.37 | 6.17% | 6.08 | 6.46 | 190743 | 12063.96 | 7.84% |
| 2025-01-27 | 6.06 | 6.00 | 0.05 | 0.84% | 5.95 | 6.18 | 156739 | 9501.63 | 6.44% |
| 2025-01-24 | 6.02 | 5.95 | -0.05 | -0.83% | 5.85 | 6.09 | 147332 | 8745.36 | 6.05% |
| 2025-01-23 | 6.29 | 6.00 | -0.14 | -2.28% | 5.99 | 6.44 | 222604 | 13801.48 | 9.14% |
| 2025-01-22 | 6.20 | 6.14 | -0.28 | -4.36% | 6.08 | 6.29 | 197947 | 12186.72 | 8.13% |
| 2025-01-21 | 6.20 | 6.42 | -0.47 | -6.82% | 6.20 | 6.62 | 346546 | 22145.96 | 14.24% |
| 2025-01-20 | 6.89 | 6.89 | -0.77 | -10.05% | 6.89 | 6.89 | 61359 | 4227.64 | 2.52% |
| 2025-01-17 | 7.72 | 7.66 | -0.06 | -0.78% | 7.51 | 7.83 | 106199 | 8115.63 | 4.36% |
| 2025-01-16 | 7.49 | 7.72 | 0.26 | 3.49% | 7.49 | 7.75 | 154405 | 11811.28 | 6.34% |
| 2025-01-15 | 7.64 | 7.46 | -0.16 | -2.10% | 7.43 | 7.69 | 104630 | 7869.40 | 4.30% |
| 2025-01-14 | 7.20 | 7.62 | 0.46 | 6.42% | 7.15 | 7.62 | 131838 | 9785.39 | 5.42% |
| 2025-01-13 | 7.11 | 7.16 | -0.07 | -0.97% | 6.79 | 7.17 | 102792 | 7218.12 | 4.22% |
| 2025-01-10 | 7.57 | 7.23 | -0.38 | -4.99% | 7.23 | 7.70 | 143013 | 10658.46 | 5.87% |
| 2025-01-09 | 7.30 | 7.61 | 0.24 | 3.26% | 7.30 | 7.94 | 195202 | 14965.10 | 8.02% |
| 2025-01-08 | 7.43 | 7.37 | 0.03 | 0.41% | 7.07 | 7.46 | 138955 | 10144.29 | 5.71% |
| 2025-01-07 | 6.92 | 7.34 | 0.42 | 6.07% | 6.92 | 7.35 | 150742 | 10818.93 | 6.19% |
| 2025-01-06 | 7.06 | 6.92 | -0.23 | -3.22% | 6.70 | 7.13 | 143101 | 9923.94 | 5.88% |
| 2025-01-03 | 7.79 | 7.15 | -0.51 | -6.66% | 7.11 | 8.08 | 190004 | 14102.64 | 7.80% |
| 2025-01-02 | 7.56 | 7.66 | 0.17 | 2.27% | 7.55 | 8.02 | 237006 | 18459.89 | 9.74% |
| 2024-12-31 | 7.94 | 7.49 | -0.34 | -4.34% | 7.48 | 8.03 | 191580 | 14661.55 | 7.87% |
| 2024-12-30 | 8.01 | 7.83 | -0.36 | -4.40% | 7.55 | 8.15 | 258161 | 20364.00 | 10.60% |
| 2024-12-27 | 8.24 | 8.19 | -0.78 | -8.70% | 8.18 | 8.55 | 406962 | 33865.33 | 16.72% |
| 2024-12-26 | 7.89 | 8.97 | 0.20 | 2.28% | 7.89 | 9.56 | 548420 | 47185.51 | 22.53% |
| 2024-12-25 | 8.77 | 8.77 | -0.97 | -9.96% | 8.77 | 8.77 | 22065 | 1935.10 | 0.91% |
| 2024-12-24 | 9.74 | 9.74 | -1.08 | -9.98% | 9.74 | 9.74 | 33620 | 3274.59 | 1.38% |
| 2024-12-23 | 10.82 | 10.82 | -1.20 | -9.98% | 10.82 | 11.05 | 78083 | 8453.86 | 3.21% |
| 2024-12-20 | 11.51 | 12.02 | 0.39 | 3.35% | 11.29 | 12.50 | 465343 | 55094.62 | 19.12% |
| 2024-12-19 | 12.17 | 11.63 | -0.53 | -4.36% | 11.60 | 13.38 | 669450 | 85048.14 | 27.50% |
| 2024-12-18 | 11.06 | 12.16 | 1.11 | 10.05% | 10.76 | 12.16 | 377536 | 43736.38 | 15.51% |
| 2024-12-17 | 10.83 | 11.05 | 0.19 | 1.75% | 10.37 | 11.40 | 364752 | 39908.49 | 14.98% |
| 2024-12-16 | 11.13 | 10.86 | -0.38 | -3.38% | 10.71 | 11.18 | 299261 | 32626.68 | 12.29% |
| 2024-12-13 | 11.05 | 11.24 | 0.25 | 2.27% | 10.70 | 12.09 | 598214 | 67513.12 | 24.57% |
| 2024-12-12 | 10.04 | 10.99 | 1.00 | 10.01% | 9.95 | 10.99 | 299403 | 31928.55 | 12.30% |
| 2024-12-11 | 9.76 | 9.99 | 0.11 | 1.11% | 9.74 | 10.00 | 97140 | 9626.38 | 3.99% |
| 2024-12-10 | 10.30 | 9.88 | -0.16 | -1.59% | 9.85 | 10.35 | 152726 | 15274.55 | 6.27% |
| 2024-12-09 | 9.82 | 10.04 | 0.23 | 2.34% | 9.72 | 10.27 | 157947 | 15858.16 | 6.49% |
| 2024-12-06 | 9.78 | 9.81 | 0.03 | 0.31% | 9.66 | 9.90 | 94948 | 9287.40 | 3.90% |
| 2024-12-05 | 9.56 | 9.78 | 0.07 | 0.72% | 9.55 | 9.84 | 90014 | 8768.78 | 3.70% |
| 2024-12-04 | 10.12 | 9.71 | -0.37 | -3.67% | 9.62 | 10.24 | 140157 | 13834.11 | 5.76% |
| 2024-12-03 | 10.00 | 10.08 | 0.05 | 0.50% | 9.94 | 10.43 | 157228 | 15906.80 | 6.46% |
| 2024-12-02 | 9.82 | 10.03 | 0.10 | 1.01% | 9.82 | 10.06 | 151802 | 15157.34 | 6.24% |
| 2024-11-29 | 9.86 | 9.93 | 0.07 | 0.71% | 9.51 | 10.20 | 202897 | 19936.00 | 8.33% |
*ST东晶(002199)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。
