| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-20 | 5.55 | 5.90 | 0.28 | 4.98% | 5.50 | 5.90 | 184717 | 10663.43 | 7.59% |
| 2025-05-19 | 5.52 | 5.62 | 0.25 | 4.66% | 5.42 | 5.64 | 155915 | 8717.87 | 6.40% |
| 2025-05-16 | 5.32 | 5.37 | 0.00 | 0.00% | 5.22 | 5.45 | 81440 | 4323.89 | 3.35% |
| 2025-05-15 | 5.32 | 5.37 | 0.13 | 2.48% | 5.30 | 5.50 | 142570 | 7745.53 | 5.86% |
| 2025-05-14 | 5.21 | 5.24 | -0.09 | -1.69% | 5.11 | 5.33 | 163933 | 8536.65 | 6.73% |
| 2025-05-13 | 5.63 | 5.33 | -0.26 | -4.65% | 5.32 | 5.65 | 110482 | 6044.67 | 4.54% |
| 2025-05-12 | 5.46 | 5.59 | 0.13 | 2.38% | 5.32 | 5.69 | 131243 | 7221.56 | 5.39% |
| 2025-05-09 | 5.21 | 5.46 | 0.26 | 5.00% | 5.12 | 5.46 | 89636 | 4755.26 | 3.68% |
| 2025-05-08 | 5.20 | 5.20 | 0.02 | 0.39% | 5.17 | 5.34 | 80024 | 4198.09 | 3.29% |
| 2025-05-07 | 5.26 | 5.18 | -0.05 | -0.96% | 5.14 | 5.39 | 120479 | 6295.93 | 4.95% |
| 2025-05-06 | 5.09 | 5.23 | 0.25 | 5.02% | 5.03 | 5.23 | 159005 | 8242.55 | 6.53% |
| 2025-04-30 | 4.76 | 4.98 | 0.24 | 5.06% | 4.76 | 4.98 | 77021 | 3768.32 | 3.16% |
| 2025-04-29 | 4.68 | 4.74 | 0.00 | 0.00% | 4.64 | 4.81 | 48511 | 2306.88 | 1.99% |
| 2025-04-28 | 4.84 | 4.74 | -0.09 | -1.86% | 4.70 | 4.87 | 70301 | 3355.69 | 2.89% |
| 2025-04-25 | 4.92 | 4.83 | -0.07 | -1.43% | 4.75 | 4.92 | 66610 | 3210.17 | 2.74% |
| 2025-04-24 | 4.95 | 4.90 | -0.02 | -0.41% | 4.86 | 4.96 | 60170 | 2957.64 | 2.47% |
| 2025-04-23 | 4.81 | 4.92 | 0.10 | 2.07% | 4.79 | 5.00 | 72680 | 3570.46 | 2.99% |
| 2025-04-22 | 4.66 | 4.82 | 0.12 | 2.55% | 4.66 | 4.82 | 75447 | 3589.66 | 3.10% |
| 2025-04-21 | 4.80 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 68066 | 3208.36 | 2.80% |
| 2025-04-18 | 4.88 | 4.79 | -0.13 | -2.64% | 4.78 | 4.90 | 71276 | 3441.46 | 2.93% |
| 2025-04-17 | 4.95 | 4.92 | -0.10 | -1.99% | 4.85 | 5.06 | 87879 | 4348.53 | 3.61% |
| 2025-04-16 | 5.09 | 5.02 | -0.11 | -2.14% | 4.89 | 5.25 | 132577 | 6718.54 | 5.45% |
| 2025-04-15 | 5.07 | 5.13 | 0.03 | 0.59% | 4.96 | 5.17 | 120623 | 6116.78 | 4.95% |
| 2025-04-14 | 4.88 | 5.10 | 0.24 | 4.94% | 4.88 | 5.10 | 90985 | 4557.21 | 3.74% |
| 2025-04-11 | 4.80 | 4.86 | -0.01 | -0.21% | 4.75 | 4.91 | 120909 | 5861.43 | 4.97% |
| 2025-04-10 | 4.81 | 4.87 | 0.05 | 1.04% | 4.81 | 5.04 | 125109 | 6129.22 | 5.14% |
| 2025-04-09 | 4.50 | 4.82 | 0.08 | 1.69% | 4.50 | 4.84 | 165161 | 7594.44 | 6.78% |
| 2025-04-08 | 4.74 | 4.74 | -0.25 | -5.01% | 4.74 | 4.77 | 61636 | 2922.05 | 2.53% |
| 2025-04-07 | 4.99 | 4.99 | -0.26 | -4.95% | 4.99 | 4.99 | 27402 | 1367.36 | 1.13% |
| 2025-04-03 | 5.39 | 5.25 | -0.21 | -3.85% | 5.19 | 5.56 | 230210 | 12225.06 | 9.46% |
| 2025-04-02 | 5.60 | 5.46 | -0.01 | -0.18% | 5.32 | 5.68 | 277627 | 15284.74 | 11.40% |
| 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% |
*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。
