| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-13 | 7.50 | 7.38 | -0.14 | -1.86% | 7.35 | 7.55 | 39756 | 2959.29 | 2.16% |
| 2025-08-12 | 7.59 | 7.52 | -0.09 | -1.18% | 7.48 | 7.62 | 41352 | 3117.92 | 2.25% |
| 2025-08-11 | 7.60 | 7.61 | 0.14 | 1.87% | 7.45 | 7.71 | 61605 | 4661.42 | 3.35% |
| 2025-08-08 | 7.38 | 7.47 | 0.07 | 0.95% | 7.34 | 7.49 | 27613 | 2043.36 | 1.50% |
| 2025-08-07 | 7.41 | 7.40 | 0.04 | 0.54% | 7.34 | 7.45 | 26457 | 1952.26 | 1.44% |
| 2025-08-06 | 7.28 | 7.36 | 0.10 | 1.38% | 7.24 | 7.41 | 37464 | 2743.93 | 2.03% |
| 2025-08-05 | 7.21 | 7.26 | 0.05 | 0.69% | 7.19 | 7.27 | 30330 | 2191.78 | 1.65% |
| 2025-08-04 | 7.49 | 7.21 | -0.19 | -2.57% | 7.14 | 7.49 | 77291 | 5600.69 | 4.20% |
| 2025-08-01 | 7.27 | 7.40 | 0.16 | 2.21% | 7.21 | 7.44 | 28700 | 2112.73 | 1.56% |
| 2025-07-31 | 7.28 | 7.24 | 0.00 | 0.00% | 7.22 | 7.35 | 28295 | 2060.89 | 1.54% |
| 2025-07-30 | 7.30 | 7.24 | -0.07 | -0.96% | 7.13 | 7.30 | 43832 | 3162.09 | 2.38% |
| 2025-07-29 | 7.40 | 7.31 | -0.09 | -1.22% | 7.30 | 7.42 | 30356 | 2230.24 | 1.65% |
| 2025-07-28 | 7.45 | 7.40 | -0.05 | -0.67% | 7.35 | 7.49 | 25524 | 1889.76 | 1.39% |
| 2025-07-25 | 7.36 | 7.45 | 0.10 | 1.36% | 7.31 | 7.51 | 37275 | 2747.32 | 2.02% |
| 2025-07-24 | 7.39 | 7.35 | 0.00 | 0.00% | 7.32 | 7.39 | 28984 | 2129.51 | 1.57% |
| 2025-07-23 | 7.33 | 7.35 | -0.01 | -0.14% | 7.25 | 7.42 | 42722 | 3142.43 | 2.32% |
| 2025-07-22 | 7.67 | 7.36 | -0.39 | -5.03% | 7.36 | 7.77 | 102652 | 7637.60 | 5.57% |
| 2025-07-21 | 7.83 | 7.75 | -0.04 | -0.51% | 7.74 | 7.84 | 23926 | 1860.85 | 1.30% |
| 2025-07-18 | 7.88 | 7.79 | -0.09 | -1.14% | 7.79 | 7.89 | 16489 | 1292.92 | 0.90% |
| 2025-07-17 | 8.01 | 7.88 | -0.10 | -1.25% | 7.86 | 8.01 | 18183 | 1436.69 | 0.99% |
| 2025-07-16 | 7.77 | 7.98 | 0.21 | 2.70% | 7.77 | 8.01 | 38856 | 3068.41 | 2.11% |
| 2025-07-15 | 7.82 | 7.77 | -0.07 | -0.89% | 7.65 | 7.82 | 30318 | 2344.79 | 1.65% |
| 2025-07-14 | 7.81 | 7.84 | 0.03 | 0.38% | 7.74 | 7.85 | 15915 | 1239.70 | 0.86% |
| 2025-07-11 | 7.87 | 7.81 | -0.06 | -0.76% | 7.80 | 7.91 | 19707 | 1543.25 | 1.07% |
| 2025-07-10 | 7.86 | 7.87 | -0.01 | -0.13% | 7.81 | 7.93 | 17742 | 1397.24 | 0.96% |
| 2025-07-09 | 8.01 | 7.88 | -0.14 | -1.75% | 7.85 | 8.03 | 26011 | 2063.57 | 1.41% |
| 2025-07-08 | 8.04 | 8.02 | -0.02 | -0.25% | 7.97 | 8.11 | 30273 | 2428.86 | 1.64% |
| 2025-07-07 | 7.78 | 8.04 | 0.25 | 3.21% | 7.72 | 8.13 | 45574 | 3636.24 | 2.48% |
| 2025-07-04 | 7.83 | 7.79 | -0.04 | -0.51% | 7.76 | 7.83 | 20167 | 1569.12 | 1.10% |
| 2025-07-03 | 7.85 | 7.83 | -0.02 | -0.25% | 7.79 | 7.89 | 30723 | 2407.63 | 1.67% |
| 2025-07-02 | 7.91 | 7.85 | -0.06 | -0.76% | 7.69 | 8.05 | 72253 | 5668.12 | 3.92% |
| 2025-07-01 | 7.95 | 7.91 | 0.02 | 0.25% | 7.89 | 8.05 | 31552 | 2514.45 | 1.71% |
| 2025-06-30 | 7.85 | 7.89 | 0.08 | 1.02% | 7.75 | 7.91 | 23928 | 1878.36 | 1.30% |
| 2025-06-27 | 7.87 | 7.81 | -0.04 | -0.51% | 7.79 | 7.91 | 25338 | 1986.36 | 1.38% |
| 2025-06-26 | 7.81 | 7.85 | 0.05 | 0.64% | 7.78 | 7.90 | 41926 | 3279.45 | 2.28% |
| 2025-06-25 | 7.95 | 7.80 | -0.23 | -2.86% | 7.76 | 8.03 | 65566 | 5153.73 | 3.56% |
| 2025-06-24 | 8.23 | 8.03 | -0.28 | -3.37% | 7.89 | 8.30 | 123470 | 9906.34 | 6.71% |
| 2025-06-23 | 8.15 | 8.31 | 0.16 | 1.96% | 7.99 | 8.43 | 42095 | 3474.90 | 2.29% |
| 2025-06-20 | 8.55 | 8.15 | -0.42 | -4.90% | 8.14 | 8.67 | 79743 | 6605.66 | 4.33% |
| 2025-06-19 | 8.66 | 8.57 | 0.10 | 1.18% | 8.36 | 8.75 | 106419 | 9143.65 | 5.78% |
| 2025-06-18 | 8.03 | 8.47 | 0.40 | 4.96% | 8.02 | 8.47 | 83477 | 6874.46 | 4.53% |
| 2025-06-17 | 8.22 | 8.07 | 0.08 | 1.00% | 8.00 | 8.31 | 126922 | 10374.38 | 6.89% |
| 2025-06-16 | 7.89 | 7.99 | 0.38 | 4.99% | 7.81 | 7.99 | 57403 | 4545.13 | 3.12% |
| 2025-06-13 | 7.81 | 7.61 | -0.24 | -3.06% | 7.56 | 7.84 | 59896 | 4587.67 | 3.25% |
| 2025-06-12 | 7.89 | 7.85 | -0.07 | -0.88% | 7.77 | 7.98 | 39306 | 3088.06 | 2.13% |
| 2025-06-11 | 7.88 | 7.92 | 0.15 | 1.93% | 7.85 | 8.01 | 52529 | 4158.41 | 2.85% |
| 2025-06-10 | 7.85 | 7.77 | -0.08 | -1.02% | 7.67 | 7.89 | 56408 | 4394.51 | 3.06% |
| 2025-06-09 | 7.82 | 7.85 | 0.03 | 0.38% | 7.72 | 7.94 | 73875 | 5777.93 | 4.01% |
| 2025-06-06 | 8.06 | 7.82 | -0.16 | -2.01% | 7.77 | 8.12 | 99286 | 7878.65 | 5.39% |
| 2025-06-05 | 8.40 | 7.98 | -0.42 | -5.00% | 7.98 | 8.47 | 150478 | 12220.13 | 8.17% |
| 2025-06-04 | 8.38 | 8.40 | -0.02 | -0.24% | 8.29 | 8.55 | 68150 | 5733.59 | 3.70% |
| 2025-06-03 | 8.09 | 8.42 | 0.19 | 2.31% | 8.05 | 8.59 | 76222 | 6328.20 | 4.14% |
| 2025-05-30 | 8.19 | 8.23 | -0.03 | -0.36% | 8.09 | 8.42 | 107517 | 8866.34 | 5.84% |
| 2025-05-29 | 7.87 | 8.26 | 0.39 | 4.96% | 7.86 | 8.26 | 146521 | 11843.54 | 7.96% |
| 2025-05-28 | 8.02 | 7.87 | -0.23 | -2.84% | 7.74 | 8.09 | 113537 | 8926.31 | 6.17% |
| 2025-05-27 | 8.08 | 8.10 | 0.05 | 0.62% | 8.01 | 8.23 | 99361 | 8065.94 | 5.40% |
| 2025-05-26 | 8.20 | 8.05 | -0.32 | -3.82% | 7.95 | 8.29 | 156992 | 12636.99 | 8.53% |
| 2025-05-23 | 8.60 | 8.37 | -0.28 | -3.24% | 8.26 | 8.74 | 129863 | 11065.73 | 7.05% |
| 2025-05-22 | 8.45 | 8.65 | 0.20 | 2.37% | 8.30 | 8.79 | 152905 | 13087.94 | 8.30% |
| 2025-05-21 | 8.35 | 8.45 | -0.06 | -0.71% | 8.20 | 8.65 | 119817 | 10091.91 | 6.51% |
| 2025-05-20 | 8.34 | 8.51 | 0.22 | 2.65% | 8.12 | 8.70 | 167914 | 14142.28 | 9.12% |
| 2025-05-19 | 8.18 | 8.29 | -0.04 | -0.48% | 7.91 | 8.36 | 160889 | 13024.12 | 8.74% |
| 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% |
*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。
