| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.87 | 2.79 | -0.09 | -3.13% | 2.78 | 2.91 | 146081 | 4166.91 | 3.38% |
| 2025-05-22 | 2.97 | 2.88 | -0.07 | -2.37% | 2.85 | 3.02 | 238158 | 6979.07 | 5.51% |
| 2025-05-21 | 2.80 | 2.95 | 0.14 | 4.98% | 2.78 | 2.95 | 234768 | 6792.04 | 5.43% |
| 2025-05-20 | 2.81 | 2.81 | 0.04 | 1.44% | 2.78 | 2.86 | 162862 | 4587.01 | 3.77% |
| 2025-05-19 | 2.75 | 2.77 | 0.06 | 2.21% | 2.71 | 2.80 | 194733 | 5390.31 | 4.50% |
| 2025-05-16 | 2.75 | 2.71 | -0.06 | -2.17% | 2.66 | 2.76 | 183988 | 4975.07 | 4.25% |
| 2025-05-15 | 2.74 | 2.77 | 0.08 | 2.97% | 2.71 | 2.82 | 258925 | 7231.82 | 5.99% |
| 2025-05-14 | 2.64 | 2.69 | 0.05 | 1.89% | 2.64 | 2.72 | 167727 | 4502.06 | 3.88% |
| 2025-05-13 | 2.69 | 2.64 | -0.05 | -1.86% | 2.63 | 2.74 | 199509 | 5342.23 | 4.61% |
| 2025-05-12 | 2.66 | 2.69 | 0.04 | 1.51% | 2.58 | 2.75 | 241956 | 6425.89 | 5.59% |
| 2025-05-09 | 2.58 | 2.65 | 0.09 | 3.52% | 2.55 | 2.69 | 286171 | 7531.68 | 6.62% |
| 2025-05-08 | 2.51 | 2.56 | 0.02 | 0.79% | 2.51 | 2.61 | 266865 | 6833.23 | 6.17% |
| 2025-05-07 | 2.45 | 2.54 | 0.06 | 2.42% | 2.42 | 2.57 | 371793 | 9249.86 | 8.60% |
| 2025-05-06 | 2.37 | 2.48 | 0.02 | 0.81% | 2.34 | 2.51 | 545289 | 12997.69 | 12.61% |
| 2025-04-30 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.63 | 552431 | 13723.18 | 12.77% |
| 2025-04-29 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 2373 | 61.46 | 0.05% |
| 2025-04-28 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.73 | 2046 | 55.86 | 0.05% |
| 2025-04-25 | 2.87 | 2.87 | -0.15 | -4.97% | 2.87 | 2.87 | 2907 | 83.43 | 0.07% |
| 2025-04-23 | 2.53 | 3.02 | 0.27 | 9.82% | 2.53 | 3.02 | 489276 | 13592.70 | 11.32% |
| 2025-04-22 | 2.75 | 2.75 | -0.31 | -10.13% | 2.75 | 2.75 | 138371 | 3805.20 | 3.20% |
| 2025-04-21 | 3.06 | 3.06 | -0.34 | -10.00% | 3.06 | 3.06 | 69135 | 2115.53 | 1.60% |
| 2025-04-18 | 3.42 | 3.40 | -0.02 | -0.58% | 3.36 | 3.46 | 87277 | 2964.82 | 2.02% |
| 2025-04-17 | 3.37 | 3.42 | 0.06 | 1.79% | 3.33 | 3.49 | 115143 | 3943.69 | 2.66% |
| 2025-04-16 | 3.42 | 3.36 | -0.09 | -2.61% | 3.29 | 3.46 | 100282 | 3379.98 | 2.32% |
| 2025-04-15 | 3.47 | 3.45 | -0.02 | -0.58% | 3.43 | 3.53 | 94093 | 3257.09 | 2.18% |
| 2025-04-14 | 3.40 | 3.47 | 0.14 | 4.20% | 3.38 | 3.50 | 128590 | 4454.30 | 2.98% |
| 2025-04-11 | 3.25 | 3.33 | 0.02 | 0.60% | 3.25 | 3.38 | 92091 | 3075.12 | 2.13% |
| 2025-04-10 | 3.22 | 3.31 | 0.10 | 3.12% | 3.22 | 3.37 | 130160 | 4332.88 | 3.01% |
| 2025-04-09 | 3.09 | 3.21 | 0.13 | 4.22% | 2.78 | 3.21 | 203512 | 6157.20 | 4.71% |
| 2025-04-08 | 3.07 | 3.08 | -0.24 | -7.23% | 2.99 | 3.26 | 241025 | 7427.55 | 5.58% |
| 2025-04-07 | 3.48 | 3.32 | -0.37 | -10.03% | 3.32 | 3.48 | 69013 | 2307.77 | 1.60% |
| 2025-04-03 | 3.64 | 3.69 | 0.03 | 0.82% | 3.60 | 3.71 | 76449 | 2793.95 | 1.77% |
| 2025-04-02 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 69435 | 2543.69 | 1.61% |
| 2025-04-01 | 3.64 | 3.66 | 0.05 | 1.39% | 3.64 | 3.74 | 91783 | 3392.06 | 2.12% |
| 2025-03-31 | 3.67 | 3.61 | -0.07 | -1.90% | 3.52 | 3.68 | 102592 | 3679.33 | 2.37% |
| 2025-03-28 | 3.76 | 3.68 | -0.11 | -2.90% | 3.67 | 3.82 | 93781 | 3471.14 | 2.17% |
| 2025-03-27 | 3.80 | 3.79 | -0.02 | -0.52% | 3.71 | 3.83 | 89174 | 3372.04 | 2.06% |
| 2025-03-26 | 3.67 | 3.81 | 0.11 | 2.97% | 3.67 | 3.87 | 126405 | 4813.31 | 2.92% |
| 2025-03-25 | 3.78 | 3.70 | -0.08 | -2.12% | 3.66 | 3.80 | 135905 | 5045.62 | 3.14% |
| 2025-03-24 | 3.96 | 3.78 | -0.21 | -5.26% | 3.66 | 4.00 | 221303 | 8431.28 | 5.12% |
| 2025-03-21 | 4.07 | 3.99 | -0.11 | -2.68% | 3.98 | 4.11 | 150752 | 6074.74 | 3.49% |
| 2025-03-20 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.18 | 127846 | 5255.62 | 2.96% |
| 2025-03-19 | 4.25 | 4.08 | -0.13 | -3.09% | 4.06 | 4.25 | 209454 | 8616.30 | 4.85% |
| 2025-03-18 | 4.16 | 4.21 | 0.08 | 1.94% | 4.16 | 4.48 | 256719 | 10905.77 | 5.94% |
| 2025-03-17 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.19 | 129832 | 5378.58 | 3.00% |
| 2025-03-14 | 4.07 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 158499 | 6497.62 | 3.67% |
| 2025-03-13 | 4.21 | 4.07 | -0.12 | -2.86% | 4.02 | 4.22 | 199415 | 8130.58 | 4.61% |
| 2025-03-12 | 4.20 | 4.19 | -0.02 | -0.48% | 4.16 | 4.26 | 184537 | 7760.45 | 4.27% |
| 2025-03-11 | 4.15 | 4.21 | -0.04 | -0.94% | 4.12 | 4.33 | 256269 | 10806.67 | 5.93% |
| 2025-03-10 | 4.08 | 4.25 | 0.13 | 3.16% | 4.05 | 4.34 | 337639 | 14174.26 | 7.81% |
| 2025-03-07 | 4.07 | 4.12 | 0.07 | 1.73% | 4.03 | 4.22 | 296637 | 12219.95 | 6.86% |
| 2025-03-06 | 4.00 | 4.05 | 0.06 | 1.50% | 3.98 | 4.07 | 182848 | 7379.36 | 4.23% |
| 2025-03-05 | 4.03 | 3.99 | -0.06 | -1.48% | 3.88 | 4.04 | 184488 | 7305.70 | 4.27% |
| 2025-03-04 | 4.02 | 4.05 | 0.02 | 0.50% | 3.97 | 4.05 | 159247 | 6396.02 | 3.68% |
| 2025-03-03 | 4.00 | 4.03 | -0.01 | -0.25% | 3.93 | 4.13 | 205960 | 8306.38 | 4.77% |
| 2025-02-28 | 4.27 | 4.04 | -0.29 | -6.70% | 4.01 | 4.27 | 313741 | 12975.83 | 7.26% |
| 2025-02-27 | 4.44 | 4.33 | -0.09 | -2.04% | 4.22 | 4.55 | 459442 | 19976.95 | 10.63% |
| 2025-02-26 | 4.20 | 4.42 | 0.22 | 5.24% | 4.10 | 4.58 | 615196 | 26839.11 | 14.23% |
| 2025-02-25 | 4.06 | 4.20 | 0.09 | 2.19% | 4.01 | 4.35 | 387900 | 16147.58 | 8.98% |
| 2025-02-24 | 4.18 | 4.11 | -0.20 | -4.64% | 4.05 | 4.22 | 412439 | 16979.22 | 9.54% |
| 2025-02-21 | 4.20 | 4.31 | 0.17 | 4.11% | 4.18 | 4.51 | 654724 | 28345.10 | 15.15% |
| 2025-02-20 | 3.97 | 4.14 | 0.17 | 4.28% | 3.87 | 4.28 | 531406 | 21596.12 | 12.30% |
| 2025-02-19 | 3.85 | 3.97 | 0.10 | 2.58% | 3.83 | 4.05 | 349302 | 13793.04 | 8.08% |
| 2025-02-18 | 4.09 | 3.87 | -0.27 | -6.52% | 3.85 | 4.11 | 451362 | 17852.21 | 10.44% |
| 2025-02-17 | 4.25 | 4.14 | 0.08 | 1.97% | 4.08 | 4.28 | 778927 | 32414.27 | 18.02% |
| 2025-02-14 | 3.72 | 4.06 | 0.37 | 10.03% | 3.72 | 4.06 | 142596 | 5758.43 | 3.30% |
| 2025-02-13 | 3.73 | 3.69 | -0.03 | -0.81% | 3.67 | 3.77 | 165418 | 6136.97 | 3.83% |
| 2025-02-12 | 3.69 | 3.72 | 0.03 | 0.81% | 3.65 | 3.75 | 177211 | 6568.65 | 4.10% |
| 2025-02-11 | 3.71 | 3.69 | -0.02 | -0.54% | 3.62 | 3.73 | 185473 | 6789.81 | 4.29% |
| 2025-02-10 | 3.62 | 3.71 | 0.11 | 3.06% | 3.59 | 3.72 | 244206 | 8936.29 | 5.65% |
| 2025-02-07 | 3.54 | 3.60 | 0.09 | 2.56% | 3.47 | 3.67 | 290755 | 10445.57 | 6.73% |
| 2025-02-06 | 3.44 | 3.51 | 0.09 | 2.63% | 3.35 | 3.60 | 271605 | 9458.05 | 6.28% |
| 2025-02-05 | 3.37 | 3.42 | 0.11 | 3.32% | 3.34 | 3.48 | 191497 | 6552.10 | 4.43% |
| 2025-01-27 | 3.36 | 3.31 | 0.00 | 0.00% | 3.29 | 3.45 | 142344 | 4801.16 | 3.29% |
| 2025-01-24 | 3.30 | 3.31 | 0.01 | 0.30% | 3.22 | 3.34 | 136172 | 4458.93 | 3.15% |
| 2025-01-23 | 3.34 | 3.30 | 0.00 | 0.00% | 3.30 | 3.47 | 175967 | 5938.46 | 4.07% |
| 2025-01-22 | 3.35 | 3.30 | -0.06 | -1.79% | 3.24 | 3.35 | 133905 | 4399.05 | 3.10% |
| 2025-01-21 | 3.53 | 3.36 | -0.13 | -3.72% | 3.31 | 3.57 | 216888 | 7360.23 | 5.02% |
| 2025-01-20 | 3.52 | 3.49 | -0.03 | -0.85% | 3.41 | 3.56 | 189104 | 6569.03 | 4.38% |
| 2025-01-17 | 3.54 | 3.52 | -0.01 | -0.28% | 3.44 | 3.55 | 159057 | 5567.16 | 3.68% |
ST宏达(002211)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。
