| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.29 | 7.29 | 0.35 | 5.04% | 7.29 | 7.29 | 860 | 62.69 | 0.04% |
| 2025-12-10 | 7.94 | 7.82 | -0.17 | -2.13% | 7.77 | 7.99 | 25720 | 2019.93 | 1.40% |
| 2025-12-09 | 7.91 | 7.99 | 0.11 | 1.40% | 7.82 | 7.99 | 31026 | 2460.36 | 1.68% |
| 2025-12-08 | 7.82 | 7.88 | 0.18 | 2.34% | 7.80 | 7.93 | 23895 | 1881.41 | 1.30% |
| 2025-12-05 | 7.52 | 7.70 | 0.02 | 0.26% | 7.52 | 7.82 | 27141 | 2089.11 | 1.47% |
| 2025-12-04 | 7.74 | 7.68 | -0.04 | -0.52% | 7.65 | 7.85 | 15211 | 1177.49 | 0.83% |
| 2025-12-03 | 7.92 | 7.72 | -0.19 | -2.40% | 7.67 | 7.98 | 18104 | 1416.72 | 0.98% |
| 2025-12-02 | 7.92 | 7.91 | -0.05 | -0.63% | 7.79 | 7.95 | 22011 | 1733.29 | 1.20% |
| 2025-12-01 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.13 | 20765 | 1662.28 | 1.13% |
| 2025-11-28 | 7.95 | 7.96 | 0.05 | 0.63% | 7.89 | 7.97 | 9743 | 772.26 | 0.53% |
| 2025-11-27 | 8.04 | 7.91 | -0.13 | -1.62% | 7.90 | 8.06 | 11956 | 953.54 | 0.65% |
| 2025-11-26 | 8.05 | 8.04 | -0.02 | -0.25% | 7.98 | 8.10 | 21941 | 1764.30 | 1.19% |
| 2025-11-25 | 7.94 | 8.06 | 0.14 | 1.77% | 7.85 | 8.15 | 20806 | 1672.50 | 1.13% |
| 2025-11-24 | 7.91 | 7.92 | 0.01 | 0.13% | 7.68 | 7.95 | 24880 | 1949.88 | 1.35% |
| 2025-11-21 | 8.25 | 7.91 | -0.42 | -5.04% | 7.91 | 8.25 | 52087 | 4146.58 | 2.83% |
| 2025-11-20 | 8.19 | 8.33 | 0.19 | 2.33% | 8.19 | 8.43 | 50861 | 4227.51 | 2.76% |
| 2025-11-19 | 8.33 | 8.14 | -0.31 | -3.67% | 8.12 | 8.45 | 56867 | 4696.78 | 3.09% |
| 2025-11-18 | 8.18 | 8.45 | 0.27 | 3.30% | 8.06 | 8.59 | 75110 | 6291.51 | 4.08% |
| 2025-11-17 | 8.69 | 8.18 | -0.19 | -2.27% | 8.16 | 8.79 | 100429 | 8511.17 | 5.45% |
| 2025-11-14 | 8.02 | 8.37 | 0.40 | 5.02% | 7.97 | 8.37 | 69618 | 5731.10 | 3.78% |
| 2025-11-13 | 8.11 | 7.97 | -0.20 | -2.45% | 7.91 | 8.16 | 52693 | 4233.43 | 2.86% |
| 2025-11-12 | 7.89 | 8.17 | 0.32 | 4.08% | 7.79 | 8.24 | 85576 | 6936.39 | 4.65% |
| 2025-11-11 | 7.64 | 7.85 | 0.23 | 3.02% | 7.64 | 7.96 | 50143 | 3940.00 | 2.72% |
| 2025-11-10 | 7.62 | 7.62 | 0.12 | 1.60% | 7.55 | 7.64 | 29645 | 2253.19 | 1.61% |
| 2025-11-07 | 7.59 | 7.50 | -0.06 | -0.79% | 7.50 | 7.60 | 21547 | 1622.96 | 1.17% |
| 2025-11-06 | 7.74 | 7.56 | -0.14 | -1.82% | 7.50 | 7.74 | 29231 | 2213.78 | 1.59% |
| 2025-11-05 | 7.65 | 7.70 | 0.05 | 0.65% | 7.61 | 7.80 | 27360 | 2115.81 | 1.49% |
| 2025-11-04 | 7.72 | 7.65 | -0.07 | -0.91% | 7.59 | 7.84 | 28671 | 2213.55 | 1.56% |
| 2025-11-03 | 7.58 | 7.72 | 0.14 | 1.85% | 7.51 | 7.87 | 38704 | 2982.02 | 2.10% |
| 2025-10-31 | 7.53 | 7.58 | 0.09 | 1.20% | 7.47 | 7.65 | 30838 | 2328.46 | 1.67% |
| 2025-10-30 | 7.57 | 7.49 | -0.07 | -0.93% | 7.49 | 7.61 | 33313 | 2508.92 | 1.81% |
| 2025-10-29 | 7.75 | 7.56 | -0.22 | -2.83% | 7.48 | 7.76 | 52846 | 3987.20 | 2.87% |
| 2025-10-28 | 7.80 | 7.78 | -0.07 | -0.89% | 7.71 | 7.91 | 49145 | 3835.51 | 2.67% |
| 2025-10-27 | 8.26 | 7.85 | -0.41 | -4.96% | 7.85 | 8.26 | 95895 | 7614.78 | 5.21% |
| 2025-10-24 | 7.95 | 8.26 | 0.23 | 2.86% | 7.95 | 8.42 | 76104 | 6274.53 | 4.13% |
| 2025-10-23 | 7.62 | 8.03 | 0.38 | 4.97% | 7.57 | 8.03 | 61082 | 4776.54 | 3.32% |
| 2025-10-22 | 7.54 | 7.65 | 0.10 | 1.32% | 7.51 | 7.77 | 31789 | 2424.17 | 1.73% |
| 2025-10-21 | 7.31 | 7.55 | 0.23 | 3.14% | 7.28 | 7.60 | 32619 | 2430.56 | 1.77% |
| 2025-10-20 | 7.27 | 7.32 | 0.05 | 0.69% | 7.27 | 7.41 | 16140 | 1182.94 | 0.88% |
| 2025-10-17 | 7.29 | 7.27 | -0.01 | -0.14% | 7.25 | 7.43 | 22462 | 1645.68 | 1.22% |
| 2025-10-16 | 7.16 | 7.28 | 0.10 | 1.39% | 7.11 | 7.36 | 19564 | 1408.59 | 1.06% |
| 2025-10-15 | 7.09 | 7.18 | 0.12 | 1.70% | 7.02 | 7.22 | 17708 | 1264.74 | 0.96% |
| 2025-10-14 | 7.14 | 7.06 | -0.04 | -0.56% | 7.05 | 7.18 | 17498 | 1246.16 | 0.95% |
| 2025-10-13 | 7.08 | 7.10 | -0.11 | -1.53% | 6.96 | 7.12 | 35163 | 2480.71 | 1.91% |
| 2025-10-10 | 7.25 | 7.21 | 0.02 | 0.28% | 7.17 | 7.25 | 30424 | 2193.66 | 1.65% |
| 2025-10-09 | 7.44 | 7.19 | -0.24 | -3.23% | 7.19 | 7.50 | 41016 | 3001.74 | 2.23% |
| 2025-09-30 | 7.32 | 7.43 | 0.11 | 1.50% | 7.28 | 7.55 | 52561 | 3914.79 | 2.85% |
| 2025-09-29 | 7.26 | 7.32 | 0.02 | 0.27% | 7.23 | 7.34 | 13742 | 1002.46 | 0.75% |
| 2025-09-26 | 7.21 | 7.30 | 0.08 | 1.11% | 7.18 | 7.34 | 15913 | 1154.79 | 0.86% |
| 2025-09-25 | 7.29 | 7.22 | -0.07 | -0.96% | 7.18 | 7.31 | 14882 | 1077.85 | 0.81% |
| 2025-09-24 | 7.23 | 7.29 | 0.06 | 0.83% | 7.19 | 7.31 | 10635 | 773.68 | 0.58% |
| 2025-09-23 | 7.34 | 7.23 | -0.11 | -1.50% | 7.15 | 7.34 | 20738 | 1495.59 | 1.13% |
| 2025-09-22 | 7.38 | 7.34 | -0.02 | -0.27% | 7.29 | 7.41 | 13968 | 1025.18 | 0.76% |
| 2025-09-19 | 7.37 | 7.36 | -0.01 | -0.14% | 7.30 | 7.44 | 15387 | 1128.53 | 0.84% |
| 2025-09-18 | 7.55 | 7.37 | -0.18 | -2.38% | 7.31 | 7.55 | 26330 | 1958.18 | 1.43% |
| 2025-09-17 | 7.55 | 7.55 | -0.03 | -0.40% | 7.51 | 7.68 | 16779 | 1272.37 | 0.91% |
| 2025-09-16 | 7.48 | 7.58 | 0.10 | 1.34% | 7.47 | 7.63 | 19873 | 1497.15 | 1.08% |
| 2025-09-15 | 7.58 | 7.48 | -0.12 | -1.58% | 7.42 | 7.58 | 24855 | 1861.50 | 1.35% |
| 2025-09-12 | 7.60 | 7.60 | -0.04 | -0.52% | 7.55 | 7.70 | 19992 | 1524.10 | 1.09% |
| 2025-09-11 | 7.68 | 7.64 | -0.08 | -1.04% | 7.56 | 7.69 | 27999 | 2134.24 | 1.52% |
| 2025-09-10 | 7.70 | 7.72 | -0.01 | -0.13% | 7.57 | 7.74 | 50054 | 3823.17 | 2.72% |
| 2025-09-09 | 7.45 | 7.73 | 0.28 | 3.76% | 7.43 | 7.82 | 83179 | 6444.28 | 4.52% |
| 2025-09-08 | 7.42 | 7.45 | 0.00 | 0.00% | 7.36 | 7.48 | 27083 | 2014.08 | 1.47% |
| 2025-09-05 | 7.32 | 7.45 | 0.12 | 1.64% | 7.28 | 7.56 | 39386 | 2917.74 | 2.14% |
| 2025-09-04 | 7.30 | 7.33 | 0.04 | 0.55% | 7.23 | 7.36 | 28913 | 2115.32 | 1.57% |
| 2025-09-03 | 7.28 | 7.29 | 0.04 | 0.55% | 7.21 | 7.34 | 19892 | 1445.27 | 1.08% |
| 2025-09-02 | 7.26 | 7.25 | -0.03 | -0.41% | 7.19 | 7.31 | 23513 | 1703.63 | 1.28% |
| 2025-09-01 | 7.14 | 7.28 | 0.14 | 1.96% | 7.12 | 7.33 | 25349 | 1834.26 | 1.38% |
| 2025-08-29 | 7.17 | 7.14 | -0.03 | -0.42% | 7.14 | 7.25 | 23740 | 1702.31 | 1.29% |
| 2025-08-28 | 7.32 | 7.17 | -0.15 | -2.05% | 7.08 | 7.35 | 51571 | 3719.78 | 2.80% |
| 2025-08-27 | 7.35 | 7.32 | -0.03 | -0.41% | 7.31 | 7.45 | 51710 | 3806.24 | 2.81% |
| 2025-08-26 | 7.37 | 7.35 | -0.02 | -0.27% | 7.34 | 7.40 | 37430 | 2756.27 | 2.03% |
| 2025-08-25 | 7.36 | 7.37 | 0.00 | 0.00% | 7.30 | 7.39 | 25766 | 1893.81 | 1.40% |
| 2025-08-22 | 7.41 | 7.37 | -0.04 | -0.54% | 7.32 | 7.41 | 22927 | 1684.75 | 1.25% |
| 2025-08-21 | 7.39 | 7.41 | 0.04 | 0.54% | 7.32 | 7.42 | 31089 | 2286.25 | 1.69% |
| 2025-08-20 | 7.26 | 7.37 | 0.10 | 1.38% | 7.23 | 7.43 | 31978 | 2343.14 | 1.74% |
| 2025-08-19 | 7.25 | 7.27 | 0.05 | 0.69% | 7.16 | 7.29 | 35518 | 2565.32 | 1.93% |
| 2025-08-18 | 7.28 | 7.22 | -0.05 | -0.69% | 7.21 | 7.34 | 30520 | 2215.46 | 1.66% |
| 2025-08-15 | 7.22 | 7.27 | 0.05 | 0.69% | 7.22 | 7.33 | 26963 | 1960.39 | 1.46% |
| 2025-08-14 | 7.40 | 7.22 | -0.16 | -2.17% | 7.18 | 7.42 | 46113 | 3364.52 | 2.50% |
*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。
