| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.09 | 10.01 | -0.12 | -1.18% | 9.95 | 10.17 | 43441 | 4358.39 | 1.78% |
| 2025-09-16 | 10.25 | 10.13 | -0.30 | -2.88% | 10.00 | 10.29 | 65991 | 6682.77 | 2.71% |
| 2025-09-15 | 10.89 | 10.43 | -0.21 | -1.97% | 10.43 | 11.17 | 88553 | 9644.71 | 3.64% |
| 2025-09-12 | 10.60 | 10.64 | -0.04 | -0.37% | 10.40 | 10.68 | 39021 | 4119.28 | 1.60% |
| 2025-09-11 | 10.65 | 10.68 | 0.27 | 2.59% | 10.39 | 10.90 | 70674 | 7539.43 | 2.90% |
| 2025-09-10 | 9.85 | 10.41 | 0.50 | 5.05% | 9.72 | 10.41 | 57058 | 5797.28 | 2.34% |
| 2025-09-09 | 10.31 | 9.91 | -0.42 | -4.07% | 9.91 | 10.32 | 50000 | 5020.11 | 2.05% |
| 2025-09-08 | 10.28 | 10.33 | 0.05 | 0.49% | 10.14 | 10.45 | 34818 | 3579.36 | 1.43% |
| 2025-09-05 | 9.95 | 10.28 | 0.30 | 3.01% | 9.89 | 10.36 | 35119 | 3573.44 | 1.44% |
| 2025-09-04 | 10.35 | 9.98 | -0.30 | -2.92% | 9.90 | 10.42 | 50354 | 5096.84 | 2.07% |
| 2025-09-03 | 10.30 | 10.28 | -0.03 | -0.29% | 10.13 | 10.51 | 34502 | 3542.46 | 1.42% |
| 2025-09-02 | 10.68 | 10.31 | -0.24 | -2.27% | 10.12 | 10.72 | 48024 | 4966.40 | 1.97% |
| 2025-09-01 | 10.49 | 10.55 | 0.02 | 0.19% | 10.34 | 10.75 | 46647 | 4908.02 | 1.92% |
| 2025-08-29 | 10.56 | 10.53 | -0.20 | -1.86% | 10.33 | 10.72 | 49285 | 5162.77 | 2.02% |
| 2025-08-28 | 10.86 | 10.73 | -0.12 | -1.11% | 10.41 | 11.09 | 52335 | 5619.26 | 2.15% |
| 2025-08-27 | 11.09 | 10.85 | -0.24 | -2.16% | 10.70 | 11.09 | 60176 | 6541.43 | 2.47% |
| 2025-08-26 | 10.92 | 11.09 | 0.16 | 1.46% | 10.74 | 11.27 | 55119 | 6064.88 | 2.26% |
| 2025-08-25 | 11.26 | 10.93 | -0.35 | -3.10% | 10.76 | 11.35 | 73907 | 8106.86 | 3.04% |
| 2025-08-22 | 11.10 | 11.28 | 0.17 | 1.53% | 11.10 | 11.65 | 88377 | 10038.44 | 3.63% |
| 2025-08-21 | 11.02 | 11.11 | 0.01 | 0.09% | 10.91 | 11.47 | 87161 | 9700.60 | 3.58% |
| 2025-08-20 | 11.04 | 11.10 | 0.41 | 3.84% | 10.96 | 11.22 | 127699 | 14213.52 | 5.25% |
| 2025-08-19 | 10.16 | 10.69 | 0.51 | 5.01% | 10.16 | 10.69 | 37614 | 3968.23 | 1.55% |
| 2025-08-18 | 10.48 | 10.18 | -0.40 | -3.78% | 10.12 | 10.70 | 93452 | 9665.46 | 3.84% |
| 2025-08-15 | 10.64 | 10.58 | -0.10 | -0.94% | 10.34 | 10.75 | 81640 | 8592.85 | 3.35% |
| 2025-08-14 | 10.41 | 10.68 | 0.08 | 0.75% | 10.39 | 10.87 | 78618 | 8364.83 | 3.23% |
| 2025-08-13 | 11.30 | 10.60 | -0.56 | -5.02% | 10.60 | 11.34 | 152833 | 16555.30 | 6.28% |
| 2025-08-12 | 10.65 | 11.16 | 0.28 | 2.57% | 10.46 | 11.42 | 165723 | 18283.39 | 6.81% |
| 2025-08-11 | 11.50 | 10.88 | -0.41 | -3.63% | 10.79 | 11.85 | 245457 | 28076.69 | 10.08% |
| 2025-08-08 | 11.50 | 11.29 | 0.32 | 2.92% | 10.75 | 11.52 | 230140 | 25866.23 | 9.45% |
| 2025-08-07 | 10.62 | 10.97 | 0.52 | 4.98% | 10.62 | 10.97 | 87293 | 9501.56 | 3.59% |
| 2025-08-06 | 10.21 | 10.45 | 0.50 | 5.03% | 10.20 | 10.45 | 91797 | 9542.62 | 3.77% |
| 2025-08-05 | 9.61 | 9.95 | 0.47 | 4.96% | 9.52 | 9.95 | 97042 | 9601.23 | 3.99% |
| 2025-08-04 | 9.47 | 9.48 | 0.45 | 4.98% | 9.21 | 9.48 | 69728 | 6577.86 | 2.86% |
| 2025-08-01 | 8.31 | 9.03 | 0.43 | 5.00% | 8.31 | 9.03 | 70187 | 6183.02 | 2.88% |
| 2025-07-31 | 8.77 | 8.60 | -0.25 | -2.82% | 8.56 | 8.88 | 44341 | 3873.64 | 1.82% |
| 2025-07-30 | 8.87 | 8.85 | -0.13 | -1.45% | 8.55 | 9.01 | 61681 | 5412.11 | 2.53% |
| 2025-07-29 | 8.86 | 8.98 | 0.05 | 0.56% | 8.76 | 9.05 | 51698 | 4613.65 | 2.12% |
| 2025-07-28 | 8.76 | 8.93 | 0.08 | 0.90% | 8.71 | 8.98 | 48563 | 4308.66 | 1.99% |
| 2025-07-25 | 8.63 | 8.85 | 0.13 | 1.49% | 8.51 | 8.87 | 62564 | 5427.70 | 2.57% |
| 2025-07-24 | 9.01 | 8.72 | -0.18 | -2.02% | 8.70 | 9.11 | 78968 | 7005.74 | 3.24% |
| 2025-07-23 | 8.71 | 8.90 | -0.14 | -1.55% | 8.67 | 9.03 | 82952 | 7328.87 | 3.41% |
| 2025-07-22 | 9.52 | 9.04 | -0.48 | -5.04% | 9.04 | 9.60 | 134900 | 12292.10 | 5.54% |
| 2025-07-21 | 9.84 | 9.52 | -0.09 | -0.94% | 9.28 | 9.97 | 135207 | 12998.22 | 5.55% |
| 2025-07-18 | 9.23 | 9.61 | 0.46 | 5.03% | 9.10 | 9.61 | 97265 | 9194.48 | 4.00% |
| 2025-07-17 | 8.76 | 9.15 | 0.33 | 3.74% | 8.74 | 9.26 | 109131 | 9947.72 | 4.48% |
| 2025-07-16 | 8.70 | 8.82 | 0.00 | 0.00% | 8.67 | 8.94 | 50512 | 4456.46 | 2.07% |
| 2025-07-15 | 9.10 | 8.82 | -0.37 | -4.03% | 8.73 | 9.23 | 103212 | 9158.56 | 4.24% |
| 2025-07-14 | 9.00 | 9.19 | 0.15 | 1.66% | 8.67 | 9.19 | 111942 | 9907.45 | 4.60% |
| 2025-07-11 | 8.59 | 9.04 | 0.43 | 4.99% | 8.52 | 9.04 | 135256 | 12018.74 | 5.56% |
| 2025-07-10 | 8.75 | 8.61 | 0.10 | 1.18% | 8.55 | 8.87 | 86351 | 7508.97 | 3.55% |
| 2025-07-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.48 | 8.70 | 59317 | 5078.14 | 2.44% |
| 2025-07-08 | 8.33 | 8.58 | 0.24 | 2.88% | 8.26 | 8.74 | 81577 | 7013.77 | 3.35% |
| 2025-07-07 | 8.07 | 8.34 | 0.24 | 2.96% | 8.06 | 8.44 | 67267 | 5582.01 | 2.76% |
| 2025-07-04 | 8.24 | 8.10 | -0.14 | -1.70% | 8.03 | 8.35 | 74545 | 6107.31 | 3.06% |
| 2025-07-03 | 8.68 | 8.24 | -0.31 | -3.63% | 8.14 | 8.70 | 111380 | 9228.08 | 4.58% |
| 2025-07-02 | 8.70 | 8.55 | -0.15 | -1.72% | 8.42 | 8.71 | 120482 | 10289.13 | 4.95% |
| 2025-07-01 | 8.47 | 8.70 | 0.41 | 4.95% | 8.40 | 8.70 | 88684 | 7663.33 | 3.64% |
| 2025-06-30 | 8.46 | 8.29 | -0.33 | -3.83% | 8.19 | 8.53 | 144921 | 11979.93 | 5.95% |
| 2025-06-27 | 8.92 | 8.62 | -0.38 | -4.22% | 8.55 | 9.03 | 158536 | 13752.38 | 6.51% |
| 2025-06-26 | 9.27 | 9.00 | -0.47 | -4.96% | 9.00 | 9.37 | 233978 | 21313.42 | 9.61% |
| 2025-06-25 | 9.35 | 9.47 | 0.45 | 4.99% | 9.11 | 9.47 | 176622 | 16590.24 | 7.26% |
| 2025-06-24 | 8.60 | 9.02 | 0.43 | 5.01% | 8.60 | 9.02 | 70309 | 6283.37 | 2.89% |
| 2025-06-23 | 8.80 | 8.59 | -0.45 | -4.98% | 8.59 | 8.85 | 187149 | 16163.38 | 7.69% |
| 2025-06-20 | 8.75 | 9.04 | 0.26 | 2.96% | 8.38 | 9.22 | 266021 | 23599.90 | 10.93% |
| 2025-06-19 | 9.10 | 8.78 | -0.46 | -4.98% | 8.78 | 9.30 | 231189 | 20569.10 | 9.50% |
| 2025-06-18 | 8.93 | 9.24 | 0.44 | 5.00% | 8.75 | 9.24 | 301687 | 27352.42 | 12.39% |
| 2025-06-17 | 8.80 | 8.80 | 0.42 | 5.01% | 8.80 | 8.80 | 5730 | 504.24 | 0.24% |
| 2025-06-16 | 8.29 | 8.38 | 0.40 | 5.01% | 8.25 | 8.38 | 53381 | 4455.25 | 2.19% |
| 2025-06-13 | 8.11 | 7.98 | -0.41 | -4.89% | 7.97 | 8.37 | 276821 | 22313.26 | 11.37% |
| 2025-06-12 | 8.39 | 8.39 | 0.40 | 5.01% | 7.86 | 8.39 | 482060 | 39297.79 | 19.80% |
| 2025-06-11 | 7.99 | 7.99 | 0.38 | 4.99% | 7.84 | 7.99 | 170196 | 13583.10 | 6.99% |
| 2025-06-10 | 7.61 | 7.61 | 0.36 | 4.97% | 7.61 | 7.61 | 10430 | 793.72 | 0.43% |
| 2025-06-09 | 7.25 | 7.25 | 0.35 | 5.07% | 7.25 | 7.25 | 14828 | 1075.03 | 0.61% |
| 2025-06-06 | 6.90 | 6.90 | 0.33 | 5.02% | 6.90 | 6.90 | 4275 | 294.98 | 0.18% |
| 2025-06-05 | 6.57 | 6.57 | 0.31 | 4.95% | 6.57 | 6.57 | 5844 | 383.93 | 0.24% |
| 2025-05-27 | 5.96 | 6.26 | 0.30 | 5.03% | 5.92 | 6.26 | 131622 | 8032.61 | 5.41% |
| 2025-05-26 | 5.67 | 5.96 | 0.28 | 4.93% | 5.67 | 5.96 | 152230 | 8998.75 | 6.25% |
| 2025-05-23 | 5.81 | 5.68 | -0.13 | -2.24% | 5.65 | 5.96 | 105647 | 6153.16 | 4.34% |
| 2025-05-22 | 5.92 | 5.81 | -0.11 | -1.86% | 5.74 | 6.10 | 140515 | 8297.82 | 5.77% |
| 2025-05-21 | 5.87 | 5.92 | 0.02 | 0.34% | 5.73 | 5.94 | 139138 | 8125.23 | 5.72% |
*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。
