| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 15.16 | 15.12 | 0.12 | 0.80% | 14.93 | 15.38 | 58637 | 8872.07 | 1.22% |
| 2025-10-23 | 15.09 | 15.00 | -0.02 | -0.13% | 14.65 | 15.27 | 79341 | 11899.33 | 1.66% |
| 2025-10-22 | 14.51 | 15.02 | 0.66 | 4.60% | 14.46 | 15.08 | 115676 | 17284.29 | 2.41% |
| 2025-10-21 | 13.68 | 14.36 | 0.68 | 4.97% | 13.65 | 14.36 | 69070 | 9745.96 | 1.44% |
| 2025-10-20 | 13.40 | 13.68 | 0.18 | 1.33% | 13.36 | 13.88 | 42203 | 5777.73 | 0.88% |
| 2025-10-17 | 13.50 | 13.50 | -0.04 | -0.30% | 13.30 | 13.74 | 57756 | 7799.54 | 1.21% |
| 2025-10-16 | 13.81 | 13.54 | -0.27 | -1.96% | 13.42 | 14.20 | 85970 | 11801.53 | 1.79% |
| 2025-10-15 | 13.36 | 13.81 | 0.44 | 3.29% | 13.12 | 13.86 | 106702 | 14446.35 | 2.23% |
| 2025-10-14 | 13.21 | 13.37 | 0.17 | 1.29% | 13.21 | 13.86 | 147038 | 20094.40 | 3.07% |
| 2025-10-13 | 12.50 | 13.20 | 0.63 | 5.01% | 12.43 | 13.20 | 135910 | 17768.84 | 2.84% |
| 2025-10-10 | 12.00 | 12.57 | 0.60 | 5.01% | 12.00 | 12.57 | 38452 | 4779.42 | 0.80% |
| 2025-10-09 | 11.50 | 11.97 | 0.57 | 5.00% | 11.50 | 11.97 | 64064 | 7586.39 | 1.34% |
| 2025-09-30 | 11.10 | 11.40 | 0.29 | 2.61% | 11.10 | 11.42 | 49760 | 5615.31 | 1.04% |
| 2025-09-29 | 11.12 | 11.11 | -0.01 | -0.09% | 11.05 | 11.18 | 32212 | 3569.74 | 0.67% |
| 2025-09-26 | 11.13 | 11.12 | -0.07 | -0.63% | 11.09 | 11.19 | 18037 | 2008.61 | 0.38% |
| 2025-09-25 | 11.20 | 11.19 | -0.01 | -0.09% | 11.09 | 11.23 | 38349 | 4277.07 | 0.80% |
| 2025-09-24 | 11.02 | 11.20 | 0.15 | 1.36% | 11.01 | 11.25 | 31247 | 3496.00 | 0.65% |
| 2025-09-23 | 11.13 | 11.05 | -0.07 | -0.63% | 10.90 | 11.19 | 31494 | 3474.18 | 0.66% |
| 2025-09-22 | 11.22 | 11.12 | -0.11 | -0.98% | 11.11 | 11.23 | 28155 | 3139.89 | 0.59% |
| 2025-09-19 | 11.31 | 11.23 | -0.12 | -1.06% | 11.17 | 11.33 | 32979 | 3703.94 | 0.69% |
| 2025-09-18 | 11.22 | 11.35 | 0.12 | 1.07% | 11.15 | 11.65 | 55506 | 6283.79 | 1.16% |
| 2025-09-17 | 11.32 | 11.23 | 0.00 | 0.00% | 11.17 | 11.32 | 29513 | 3307.28 | 0.62% |
| 2025-09-16 | 11.28 | 11.23 | -0.05 | -0.44% | 11.16 | 11.33 | 21412 | 2404.07 | 0.45% |
| 2025-09-15 | 11.38 | 11.28 | -0.05 | -0.44% | 11.26 | 11.39 | 23234 | 2627.77 | 0.49% |
| 2025-09-12 | 11.25 | 11.33 | 0.13 | 1.16% | 11.19 | 11.44 | 34261 | 3879.25 | 0.72% |
| 2025-09-11 | 11.15 | 11.20 | 0.05 | 0.45% | 11.07 | 11.25 | 24165 | 2700.76 | 0.50% |
| 2025-09-10 | 11.16 | 11.15 | 0.02 | 0.18% | 11.10 | 11.20 | 15008 | 1672.34 | 0.31% |
| 2025-09-09 | 11.16 | 11.13 | -0.09 | -0.80% | 11.11 | 11.30 | 23242 | 2598.63 | 0.49% |
| 2025-09-08 | 11.26 | 11.22 | -0.02 | -0.18% | 11.12 | 11.44 | 28618 | 3222.56 | 0.60% |
| 2025-09-05 | 11.15 | 11.24 | 0.20 | 1.81% | 11.04 | 11.24 | 27363 | 3050.58 | 0.57% |
| 2025-09-04 | 11.12 | 11.04 | -0.15 | -1.34% | 10.87 | 11.28 | 44234 | 4907.09 | 0.92% |
| 2025-09-03 | 11.53 | 11.19 | -0.25 | -2.19% | 11.10 | 11.53 | 33344 | 3757.41 | 0.70% |
| 2025-09-02 | 11.64 | 11.44 | -0.21 | -1.80% | 11.29 | 11.70 | 38472 | 4391.23 | 0.80% |
| 2025-09-01 | 11.49 | 11.65 | 0.16 | 1.39% | 11.49 | 11.80 | 35034 | 4090.79 | 0.73% |
| 2025-08-29 | 11.60 | 11.49 | -0.05 | -0.43% | 11.41 | 11.60 | 26847 | 3081.62 | 0.56% |
| 2025-08-28 | 11.60 | 11.54 | 0.01 | 0.09% | 11.24 | 11.65 | 60438 | 6914.82 | 1.26% |
| 2025-08-27 | 11.73 | 11.53 | -0.26 | -2.21% | 11.52 | 11.83 | 59810 | 6967.88 | 1.25% |
| 2025-08-26 | 11.76 | 11.79 | 0.07 | 0.60% | 11.73 | 11.95 | 43722 | 5179.57 | 0.91% |
| 2025-08-25 | 11.98 | 11.72 | -0.02 | -0.17% | 11.71 | 12.09 | 67712 | 8049.18 | 1.41% |
| 2025-08-22 | 11.70 | 11.74 | 0.04 | 0.34% | 11.51 | 11.88 | 59917 | 6999.55 | 1.25% |
| 2025-08-21 | 11.45 | 11.70 | 0.30 | 2.63% | 11.40 | 11.90 | 72143 | 8449.08 | 1.51% |
| 2025-08-20 | 11.15 | 11.40 | 0.42 | 3.83% | 10.99 | 11.51 | 69460 | 7813.54 | 1.45% |
| 2025-08-19 | 10.69 | 10.98 | 0.28 | 2.62% | 10.63 | 11.14 | 49653 | 5447.05 | 1.04% |
| 2025-08-18 | 10.72 | 10.70 | -0.06 | -0.56% | 10.61 | 10.85 | 54776 | 5843.58 | 1.14% |
| 2025-08-15 | 10.75 | 10.76 | 0.00 | 0.00% | 10.71 | 10.86 | 29319 | 3151.15 | 0.61% |
| 2025-08-14 | 11.02 | 10.76 | -0.26 | -2.36% | 10.76 | 11.06 | 36497 | 3960.67 | 0.76% |
| 2025-08-13 | 11.00 | 11.02 | 0.02 | 0.18% | 10.97 | 11.17 | 28268 | 3118.46 | 0.59% |
| 2025-08-12 | 11.14 | 11.00 | -0.15 | -1.35% | 10.94 | 11.20 | 35334 | 3898.84 | 0.74% |
| 2025-08-11 | 11.18 | 11.15 | 0.05 | 0.45% | 11.06 | 11.28 | 29217 | 3258.97 | 0.61% |
| 2025-08-08 | 10.84 | 11.10 | 0.29 | 2.68% | 10.81 | 11.22 | 65124 | 7211.04 | 1.36% |
| 2025-08-07 | 10.82 | 10.81 | 0.03 | 0.28% | 10.73 | 11.05 | 39773 | 4325.62 | 0.83% |
| 2025-08-06 | 10.82 | 10.78 | -0.05 | -0.46% | 10.73 | 10.93 | 33713 | 3643.05 | 0.70% |
| 2025-08-05 | 10.90 | 10.83 | 0.10 | 0.93% | 10.77 | 10.99 | 42868 | 4654.77 | 0.89% |
| 2025-08-04 | 10.30 | 10.73 | 0.51 | 4.99% | 10.20 | 10.73 | 61716 | 6549.72 | 1.29% |
| 2025-08-01 | 10.07 | 10.22 | 0.18 | 1.79% | 10.07 | 10.36 | 33138 | 3391.47 | 0.69% |
| 2025-07-31 | 10.18 | 10.04 | -0.08 | -0.79% | 9.99 | 10.20 | 29241 | 2948.32 | 0.61% |
| 2025-07-30 | 10.23 | 10.12 | -0.02 | -0.20% | 10.07 | 10.23 | 17185 | 1739.12 | 0.36% |
| 2025-07-29 | 10.20 | 10.14 | -0.04 | -0.39% | 10.03 | 10.20 | 26254 | 2653.00 | 0.55% |
| 2025-07-28 | 10.26 | 10.18 | -0.16 | -1.55% | 10.10 | 10.36 | 35706 | 3655.05 | 0.75% |
| 2025-07-25 | 10.28 | 10.34 | 0.06 | 0.58% | 10.18 | 10.36 | 27330 | 2805.27 | 0.57% |
| 2025-07-24 | 10.12 | 10.28 | 0.18 | 1.78% | 10.12 | 10.28 | 29482 | 3001.97 | 0.62% |
| 2025-07-23 | 10.32 | 10.10 | -0.22 | -2.13% | 10.10 | 10.33 | 39555 | 4034.05 | 0.83% |
| 2025-07-22 | 10.33 | 10.32 | -0.01 | -0.10% | 10.30 | 10.40 | 27232 | 2812.40 | 0.57% |
| 2025-07-21 | 10.30 | 10.33 | -0.02 | -0.19% | 10.29 | 10.41 | 25669 | 2647.40 | 0.54% |
| 2025-07-18 | 10.34 | 10.35 | -0.03 | -0.29% | 10.31 | 10.40 | 23320 | 2410.68 | 0.49% |
| 2025-07-17 | 10.42 | 10.38 | -0.05 | -0.48% | 10.33 | 10.45 | 22426 | 2327.29 | 0.47% |
| 2025-07-16 | 10.35 | 10.43 | 0.04 | 0.38% | 10.34 | 10.45 | 24099 | 2500.72 | 0.50% |
| 2025-07-15 | 10.74 | 10.39 | -0.36 | -3.35% | 10.27 | 10.74 | 59371 | 6170.85 | 1.24% |
| 2025-07-14 | 10.75 | 10.75 | -0.06 | -0.56% | 10.72 | 10.85 | 23857 | 2567.56 | 0.50% |
| 2025-07-11 | 10.86 | 10.81 | 0.03 | 0.28% | 10.71 | 10.88 | 26616 | 2871.84 | 0.56% |
| 2025-07-10 | 10.50 | 10.78 | 0.28 | 2.67% | 10.45 | 10.80 | 41005 | 4341.44 | 0.86% |
| 2025-07-09 | 10.48 | 10.50 | 0.05 | 0.48% | 10.44 | 10.64 | 20953 | 2206.22 | 0.44% |
| 2025-07-08 | 10.53 | 10.45 | 0.05 | 0.48% | 10.36 | 10.53 | 16544 | 1725.71 | 0.35% |
| 2025-07-07 | 10.40 | 10.40 | 0.04 | 0.39% | 10.37 | 10.60 | 24791 | 2601.03 | 0.52% |
| 2025-07-04 | 10.46 | 10.36 | -0.10 | -0.96% | 10.32 | 10.50 | 27060 | 2812.89 | 0.56% |
| 2025-07-03 | 10.36 | 10.46 | 0.14 | 1.36% | 10.27 | 10.46 | 27609 | 2862.32 | 0.58% |
| 2025-07-02 | 10.51 | 10.32 | -0.18 | -1.71% | 10.22 | 10.55 | 37828 | 3922.71 | 0.79% |
| 2025-07-01 | 10.74 | 10.50 | -0.24 | -2.23% | 10.48 | 10.74 | 51577 | 5456.43 | 1.08% |
| 2025-06-30 | 10.88 | 10.74 | -0.01 | -0.09% | 10.72 | 11.11 | 63398 | 6892.86 | 1.32% |
| 2025-06-27 | 10.75 | 10.75 | 0.01 | 0.09% | 10.69 | 10.84 | 20734 | 2227.68 | 0.43% |
*ST大立(002214)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。
