| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 10.82 | 10.74 | -0.08 | -0.74% | 10.68 | 10.87 | 29497 | 3175.72 | 0.62% |
| 2025-06-25 | 10.90 | 10.82 | -0.01 | -0.09% | 10.72 | 10.91 | 33316 | 3599.75 | 0.70% |
| 2025-06-24 | 10.58 | 10.83 | 0.29 | 2.75% | 10.50 | 10.83 | 38110 | 4086.46 | 0.80% |
| 2025-06-23 | 10.43 | 10.54 | 0.14 | 1.35% | 10.37 | 10.58 | 27289 | 2853.38 | 0.57% |
| 2025-06-20 | 10.59 | 10.40 | -0.18 | -1.70% | 10.40 | 10.73 | 32107 | 3374.85 | 0.67% |
| 2025-06-19 | 10.73 | 10.58 | -0.07 | -0.66% | 10.37 | 10.73 | 39730 | 4194.50 | 0.83% |
| 2025-06-18 | 10.62 | 10.65 | -0.06 | -0.56% | 10.62 | 10.79 | 22346 | 2386.21 | 0.47% |
| 2025-06-17 | 11.03 | 10.71 | -0.18 | -1.65% | 10.52 | 11.03 | 67518 | 7206.30 | 1.41% |
| 2025-06-16 | 10.81 | 10.89 | 0.08 | 0.74% | 10.81 | 11.06 | 47880 | 5240.79 | 1.00% |
| 2025-06-13 | 10.85 | 10.81 | -0.02 | -0.18% | 10.70 | 11.06 | 57401 | 6233.66 | 1.20% |
| 2025-06-12 | 10.82 | 10.83 | -0.02 | -0.18% | 10.71 | 10.98 | 53059 | 5758.90 | 1.11% |
| 2025-06-11 | 10.45 | 10.85 | 0.48 | 4.63% | 10.42 | 10.88 | 87402 | 9381.10 | 1.82% |
| 2025-06-10 | 10.30 | 10.37 | 0.13 | 1.27% | 10.12 | 10.45 | 66431 | 6836.40 | 1.39% |
| 2025-06-09 | 9.79 | 10.24 | 0.49 | 5.03% | 9.77 | 10.24 | 65676 | 6623.65 | 1.37% |
| 2025-06-06 | 9.81 | 9.75 | 0.06 | 0.62% | 9.65 | 9.81 | 22377 | 2172.38 | 0.47% |
| 2025-06-05 | 9.68 | 9.69 | 0.12 | 1.25% | 9.56 | 9.87 | 45337 | 4405.12 | 0.95% |
| 2025-06-04 | 9.68 | 9.57 | -0.05 | -0.52% | 9.54 | 9.68 | 34408 | 3300.85 | 0.72% |
| 2025-06-03 | 9.39 | 9.62 | 0.23 | 2.45% | 9.39 | 9.64 | 50752 | 4857.79 | 1.06% |
| 2025-05-30 | 9.25 | 9.39 | 0.13 | 1.40% | 9.19 | 9.60 | 42438 | 3971.86 | 0.89% |
| 2025-05-29 | 9.18 | 9.26 | 0.08 | 0.87% | 9.16 | 9.31 | 32324 | 2987.39 | 0.67% |
| 2025-05-28 | 9.35 | 9.18 | -0.11 | -1.18% | 9.11 | 9.35 | 32353 | 2971.25 | 0.68% |
| 2025-05-27 | 9.24 | 9.29 | 0.05 | 0.54% | 9.22 | 9.39 | 19848 | 1849.56 | 0.41% |
| 2025-05-26 | 9.40 | 9.24 | -0.06 | -0.65% | 9.19 | 9.40 | 40990 | 3786.27 | 0.86% |
| 2025-05-23 | 9.55 | 9.30 | -0.21 | -2.21% | 9.29 | 9.58 | 39215 | 3698.38 | 0.82% |
| 2025-05-22 | 9.70 | 9.51 | -0.09 | -0.94% | 9.47 | 9.84 | 68289 | 6601.73 | 1.43% |
| 2025-05-21 | 9.23 | 9.60 | 0.33 | 3.56% | 9.20 | 9.71 | 56119 | 5327.65 | 1.17% |
| 2025-05-20 | 9.40 | 9.27 | -0.13 | -1.38% | 9.22 | 9.40 | 41350 | 3834.10 | 0.86% |
| 2025-05-19 | 9.49 | 9.40 | 0.06 | 0.64% | 9.34 | 9.55 | 44368 | 4176.75 | 0.93% |
| 2025-05-16 | 9.40 | 9.34 | -0.15 | -1.58% | 9.21 | 9.49 | 64254 | 5991.44 | 1.34% |
| 2025-05-15 | 9.35 | 9.49 | 0.32 | 3.49% | 9.21 | 9.63 | 115828 | 10993.61 | 2.42% |
| 2025-05-14 | 9.37 | 9.17 | -0.22 | -2.34% | 9.15 | 9.58 | 100017 | 9307.07 | 2.09% |
| 2025-05-13 | 9.56 | 9.39 | 0.10 | 1.08% | 9.39 | 9.75 | 208132 | 19961.32 | 4.34% |
| 2025-05-12 | 9.02 | 9.29 | 0.44 | 4.97% | 8.89 | 9.29 | 90181 | 8230.55 | 1.88% |
| 2025-05-09 | 8.43 | 8.85 | 0.42 | 4.98% | 8.43 | 8.85 | 115420 | 10163.96 | 2.41% |
| 2025-05-08 | 8.23 | 8.43 | 0.13 | 1.57% | 8.21 | 8.47 | 116479 | 9700.92 | 2.43% |
| 2025-05-07 | 8.06 | 8.30 | 0.34 | 4.27% | 8.02 | 8.36 | 152240 | 12519.09 | 3.18% |
| 2025-05-06 | 8.08 | 7.96 | -0.03 | -0.38% | 7.95 | 8.25 | 125529 | 10073.06 | 2.62% |
| 2025-04-30 | 8.18 | 7.99 | -0.22 | -2.68% | 7.82 | 8.30 | 272840 | 21945.77 | 5.70% |
*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。
