| 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 | 5.54 | 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% |
| 2025-01-09 | 5.65 | 5.59 | -0.08 | -1.41% | 5.56 | 5.71 | 9673 | 543.17 | 0.53% |
| 2025-01-08 | 5.65 | 5.67 | -0.03 | -0.53% | 5.55 | 5.73 | 8948 | 503.56 | 0.49% |
| 2025-01-07 | 5.57 | 5.70 | 0.15 | 2.70% | 5.55 | 5.70 | 7907 | 443.86 | 0.43% |
| 2025-01-06 | 5.63 | 5.55 | -0.10 | -1.77% | 5.47 | 5.69 | 9274 | 516.53 | 0.50% |
| 2025-01-03 | 5.95 | 5.65 | -0.30 | -5.04% | 5.65 | 5.98 | 21115 | 1218.52 | 1.15% |
| 2025-01-02 | 6.06 | 5.95 | -0.09 | -1.49% | 5.91 | 6.09 | 9951 | 595.93 | 0.54% |
| 2024-12-31 | 6.08 | 6.04 | 0.03 | 0.50% | 5.97 | 6.14 | 12982 | 789.22 | 0.71% |
| 2024-12-30 | 6.08 | 6.01 | -0.07 | -1.15% | 5.93 | 6.08 | 7782 | 466.67 | 0.42% |
| 2024-12-27 | 6.04 | 6.08 | 0.04 | 0.66% | 6.01 | 6.12 | 8872 | 539.64 | 0.48% |
| 2024-12-26 | 5.96 | 6.04 | 0.08 | 1.34% | 5.93 | 6.04 | 10912 | 654.94 | 0.59% |
| 2024-12-25 | 5.94 | 5.96 | 0.03 | 0.51% | 5.91 | 6.09 | 14434 | 863.01 | 0.78% |
| 2024-12-24 | 5.89 | 5.93 | 0.03 | 0.51% | 5.75 | 5.95 | 13487 | 788.65 | 0.73% |
| 2024-12-23 | 6.02 | 5.90 | -0.16 | -2.64% | 5.86 | 6.04 | 15753 | 937.12 | 0.86% |
| 2024-12-20 | 6.03 | 6.06 | 0.02 | 0.33% | 6.03 | 6.14 | 11924 | 725.58 | 0.65% |
| 2024-12-19 | 5.96 | 6.04 | 0.00 | 0.00% | 5.92 | 6.05 | 11241 | 671.74 | 0.61% |
| 2024-12-18 | 6.04 | 6.04 | 0.00 | 0.00% | 5.95 | 6.08 | 10420 | 628.16 | 0.57% |
| 2024-12-17 | 6.21 | 6.04 | -0.19 | -3.05% | 5.97 | 6.23 | 28707 | 1739.79 | 1.56% |
| 2024-12-16 | 6.22 | 6.23 | 0.01 | 0.16% | 6.17 | 6.26 | 13359 | 831.11 | 0.73% |
| 2024-12-13 | 6.23 | 6.22 | -0.03 | -0.48% | 6.20 | 6.31 | 19767 | 1233.80 | 1.07% |
| 2024-12-12 | 6.26 | 6.25 | -0.04 | -0.64% | 6.20 | 6.27 | 23388 | 1459.83 | 1.27% |
| 2024-12-11 | 6.28 | 6.29 | -0.04 | -0.63% | 6.12 | 6.32 | 48722 | 3038.01 | 2.65% |
| 2024-12-10 | 6.56 | 6.33 | -0.11 | -1.71% | 6.31 | 6.61 | 39511 | 2559.81 | 2.15% |
| 2024-12-09 | 6.50 | 6.44 | -0.04 | -0.62% | 6.38 | 6.53 | 15964 | 1032.43 | 0.87% |
| 2024-12-06 | 6.41 | 6.48 | 0.07 | 1.09% | 6.38 | 6.49 | 17312 | 1113.84 | 0.94% |
| 2024-12-05 | 6.38 | 6.41 | 0.01 | 0.16% | 6.37 | 6.45 | 8298 | 531.53 | 0.45% |
| 2024-12-04 | 6.50 | 6.40 | -0.10 | -1.54% | 6.35 | 6.52 | 17894 | 1153.55 | 0.97% |
| 2024-12-03 | 6.53 | 6.50 | -0.03 | -0.46% | 6.44 | 6.56 | 17333 | 1123.46 | 0.94% |
| 2024-12-02 | 6.44 | 6.53 | 0.11 | 1.71% | 6.39 | 6.60 | 33155 | 2161.92 | 1.80% |
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。
