| 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 | 8.20 | 8.33 | 0.23 | 2.84% | 8.16 | 8.51 | 196531 | 16462.65 | 10.67% |
| 2025-05-15 | 8.20 | 8.10 | -0.15 | -1.82% | 8.07 | 8.42 | 123754 | 10160.92 | 6.72% |
| 2025-05-14 | 8.36 | 8.25 | -0.31 | -3.62% | 8.13 | 8.43 | 204949 | 16790.12 | 11.13% |
| 2025-05-13 | 8.65 | 8.56 | -0.45 | -4.99% | 8.56 | 8.76 | 119323 | 10252.40 | 6.48% |
| 2025-05-12 | 8.70 | 9.01 | 0.43 | 5.01% | 8.38 | 9.01 | 226253 | 19703.65 | 12.29% |
| 2025-05-09 | 9.05 | 8.58 | -0.45 | -4.98% | 8.58 | 9.21 | 243904 | 21526.32 | 13.25% |
| 2025-05-08 | 8.95 | 9.03 | 0.43 | 5.00% | 8.66 | 9.03 | 194106 | 17140.25 | 10.54% |
| 2025-05-07 | 8.60 | 8.60 | 0.41 | 5.01% | 8.52 | 8.60 | 141549 | 12173.09 | 7.69% |
| 2025-05-06 | 8.19 | 8.19 | 0.39 | 5.00% | 8.19 | 8.19 | 12143 | 994.51 | 0.66% |
| 2025-04-30 | 7.80 | 7.80 | 0.37 | 4.98% | 7.80 | 7.80 | 58650 | 4574.70 | 3.19% |
| 2025-04-29 | 7.43 | 7.43 | 0.35 | 4.94% | 7.43 | 7.43 | 176464 | 13111.29 | 9.58% |
| 2025-04-28 | 7.08 | 7.08 | 0.34 | 5.04% | 7.08 | 7.08 | 5413 | 383.25 | 0.29% |
| 2025-04-25 | 6.74 | 6.74 | 0.32 | 4.98% | 6.74 | 6.74 | 4876 | 328.65 | 0.26% |
| 2025-04-24 | 6.42 | 6.42 | 0.31 | 5.07% | 6.42 | 6.42 | 4732 | 303.80 | 0.26% |
| 2025-04-23 | 6.06 | 6.11 | -0.01 | -0.16% | 6.02 | 6.22 | 34564 | 2114.33 | 1.88% |
| 2025-04-22 | 5.82 | 6.12 | 0.29 | 4.97% | 5.78 | 6.12 | 28552 | 1722.10 | 1.55% |
| 2025-04-21 | 5.66 | 5.83 | 0.07 | 1.22% | 5.62 | 5.85 | 33568 | 1925.99 | 1.82% |
| 2025-04-18 | 5.48 | 5.76 | 0.26 | 4.73% | 5.48 | 5.78 | 79482 | 4555.11 | 4.32% |
| 2025-04-16 | 5.60 | 5.50 | -0.13 | -2.31% | 5.43 | 5.64 | 26841 | 1483.33 | 1.46% |
| 2025-04-15 | 5.46 | 5.63 | 0.15 | 2.74% | 5.46 | 5.69 | 18262 | 1020.64 | 0.99% |
| 2025-04-14 | 5.33 | 5.48 | 0.18 | 3.40% | 5.33 | 5.56 | 20473 | 1123.02 | 1.11% |
| 2025-04-11 | 5.26 | 5.30 | 0.00 | 0.00% | 5.22 | 5.34 | 14022 | 742.42 | 0.76% |
| 2025-04-10 | 5.28 | 5.30 | 0.09 | 1.73% | 5.26 | 5.37 | 9382 | 499.05 | 0.51% |
| 2025-04-09 | 5.13 | 5.21 | 0.08 | 1.56% | 4.93 | 5.25 | 14309 | 733.94 | 0.78% |
| 2025-04-08 | 5.30 | 5.13 | -0.27 | -5.00% | 5.13 | 5.30 | 16063 | 826.61 | 0.87% |
| 2025-04-07 | 5.42 | 5.40 | -0.28 | -4.93% | 5.40 | 5.50 | 10957 | 592.76 | 0.60% |
| 2025-04-03 | 5.60 | 5.68 | 0.06 | 1.07% | 5.53 | 5.71 | 7733 | 435.46 | 0.42% |
| 2025-04-02 | 5.57 | 5.62 | 0.04 | 0.72% | 5.54 | 5.73 | 7485 | 423.07 | 0.41% |
| 2025-04-01 | 5.54 | 5.58 | 0.02 | 0.36% | 5.54 | 5.65 | 6774 | 378.85 | 0.37% |
| 2025-03-31 | 5.57 | 5.56 | 0.00 | 0.00% | 5.46 | 5.60 | 8021 | 443.26 | 0.44% |
| 2025-03-28 | 5.68 | 5.56 | -0.15 | -2.63% | 5.54 | 5.72 | 13426 | 752.65 | 0.73% |
| 2025-03-27 | 5.82 | 5.71 | -0.05 | -0.87% | 5.67 | 5.83 | 5859 | 335.25 | 0.32% |
| 2025-03-26 | 5.73 | 5.76 | 0.03 | 0.52% | 5.72 | 5.79 | 5590 | 322.08 | 0.30% |
| 2025-03-25 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.80 | 7537 | 432.49 | 0.41% |
| 2025-03-24 | 5.89 | 5.74 | -0.15 | -2.55% | 5.63 | 5.90 | 18188 | 1043.43 | 0.99% |
| 2025-03-21 | 6.00 | 5.89 | -0.14 | -2.32% | 5.85 | 6.02 | 13342 | 790.14 | 0.72% |
| 2025-03-20 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 8072 | 484.99 | 0.44% |
| 2025-03-19 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 6.12 | 16951 | 1018.25 | 0.92% |
| 2025-03-18 | 5.92 | 5.93 | 0.01 | 0.17% | 5.85 | 5.94 | 14010 | 826.29 | 0.76% |
| 2025-03-17 | 5.93 | 5.92 | -0.04 | -0.67% | 5.88 | 5.97 | 11211 | 663.98 | 0.61% |
| 2025-03-14 | 6.03 | 5.96 | -0.11 | -1.81% | 5.84 | 6.04 | 22710 | 1346.29 | 1.23% |
| 2025-03-13 | 6.02 | 6.07 | 0.02 | 0.33% | 5.94 | 6.11 | 23951 | 1444.04 | 1.30% |
| 2025-03-12 | 6.05 | 6.05 | 0.04 | 0.67% | 6.00 | 6.19 | 29677 | 1803.91 | 1.61% |
| 2025-03-11 | 5.89 | 6.01 | 0.07 | 1.18% | 5.85 | 6.06 | 21321 | 1272.48 | 1.16% |
| 2025-03-10 | 5.88 | 5.94 | 0.06 | 1.02% | 5.86 | 6.07 | 39702 | 2361.83 | 2.16% |
| 2025-03-07 | 5.57 | 5.88 | 0.28 | 5.00% | 5.57 | 5.88 | 38659 | 2252.74 | 2.10% |
| 2025-03-06 | 5.45 | 5.60 | 0.16 | 2.94% | 5.45 | 5.66 | 24724 | 1372.16 | 1.34% |
| 2025-03-05 | 5.50 | 5.44 | -0.04 | -0.73% | 5.39 | 5.50 | 10809 | 587.71 | 0.59% |
| 2025-03-04 | 5.55 | 5.48 | -0.05 | -0.90% | 5.44 | 5.63 | 25586 | 1412.80 | 1.39% |
| 2025-03-03 | 5.27 | 5.53 | 0.26 | 4.93% | 5.27 | 5.53 | 25813 | 1415.85 | 1.40% |
| 2025-02-28 | 5.32 | 5.27 | -0.06 | -1.13% | 5.24 | 5.37 | 8547 | 453.80 | 0.46% |
| 2025-02-27 | 5.35 | 5.33 | -0.05 | -0.93% | 5.25 | 5.38 | 11670 | 618.36 | 0.63% |
| 2025-02-26 | 5.40 | 5.38 | 0.06 | 1.13% | 5.34 | 5.42 | 11392 | 613.13 | 0.62% |
| 2025-02-25 | 5.39 | 5.32 | -0.10 | -1.85% | 5.32 | 5.41 | 16199 | 867.47 | 0.88% |
| 2025-02-24 | 5.45 | 5.42 | -0.08 | -1.45% | 5.38 | 5.52 | 12734 | 693.08 | 0.69% |
| 2025-02-21 | 5.47 | 5.50 | 0.06 | 1.10% | 5.32 | 5.57 | 17332 | 946.62 | 0.94% |
| 2025-02-20 | 5.37 | 5.44 | 0.06 | 1.12% | 5.35 | 5.51 | 8947 | 487.07 | 0.49% |
| 2025-02-19 | 5.35 | 5.38 | 0.06 | 1.13% | 5.32 | 5.38 | 9491 | 507.94 | 0.52% |
| 2025-02-18 | 5.50 | 5.32 | -0.20 | -3.62% | 5.32 | 5.52 | 13395 | 725.78 | 0.73% |
| 2025-02-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.45 | 5.54 | 21518 | 1182.04 | 1.17% |
| 2025-02-14 | 5.55 | 5.54 | 0.04 | 0.73% | 5.45 | 5.62 | 30102 | 1662.69 | 1.63% |
| 2025-02-13 | 5.22 | 5.50 | 0.26 | 4.96% | 5.22 | 5.50 | 30535 | 1645.96 | 1.66% |
| 2025-02-12 | 5.31 | 5.24 | -0.07 | -1.32% | 5.16 | 5.31 | 22638 | 1184.40 | 1.23% |
| 2025-02-11 | 5.41 | 5.31 | -0.07 | -1.30% | 5.25 | 5.43 | 15200 | 807.24 | 0.83% |
| 2025-02-10 | 5.24 | 5.38 | 0.14 | 2.67% | 5.24 | 5.43 | 22390 | 1192.92 | 1.22% |
| 2025-02-07 | 5.14 | 5.24 | 0.11 | 2.14% | 5.12 | 5.30 | 20224 | 1058.46 | 1.10% |
| 2025-02-06 | 5.09 | 5.13 | 0.03 | 0.59% | 5.07 | 5.15 | 17716 | 906.07 | 0.96% |
| 2025-02-05 | 5.05 | 5.10 | 0.05 | 0.99% | 5.00 | 5.12 | 27401 | 1389.52 | 1.49% |
| 2025-01-27 | 5.05 | 5.05 | -0.27 | -5.08% | 5.05 | 5.13 | 41617 | 2106.28 | 2.26% |
| 2025-01-24 | 5.26 | 5.32 | 0.05 | 0.95% | 5.19 | 5.35 | 8240 | 434.16 | 0.45% |
| 2025-01-23 | 5.28 | 5.27 | 0.02 | 0.38% | 5.27 | 5.41 | 13958 | 742.73 | 0.76% |
| 2025-01-22 | 5.29 | 5.25 | -0.05 | -0.94% | 5.18 | 5.29 | 5492 | 286.27 | 0.30% |
| 2025-01-21 | 5.30 | 5.30 | -0.02 | -0.38% | 5.24 | 5.35 | 7064 | 372.85 | 0.38% |
| 2025-01-20 | 5.27 | 5.32 | 0.03 | 0.57% | 5.21 | 5.41 | 16003 | 848.00 | 0.87% |
| 2025-01-17 | 5.25 | 5.29 | -0.02 | -0.38% | 5.24 | 5.32 | 11146 | 586.95 | 0.61% |
| 2025-01-16 | 5.21 | 5.31 | 0.12 | 2.31% | 5.21 | 5.34 | 15532 | 820.76 | 0.84% |
| 2025-01-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.18 | 5.28 | 12723 | 665.29 | 0.69% |
| 2025-01-14 | 5.10 | 5.26 | 0.16 | 3.14% | 5.10 | 5.27 | 22178 | 1156.87 | 1.20% |
| 2025-01-13 | 5.20 | 5.10 | -0.22 | -4.14% | 5.05 | 5.21 | 21303 | 1089.92 | 1.16% |
| 2025-01-10 | 5.56 | 5.32 | -0.27 | -4.83% | 5.31 | 5.63 | 12144 | 661.48 | 0.66% |
*ST交投(002200)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。
