| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
