| 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 | 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% |
| 2025-04-29 | 8.21 | 8.21 | -0.43 | -4.98% | 8.21 | 8.21 | 115625 | 9492.81 | 2.41% |
| 2025-04-25 | 7.85 | 8.64 | 0.79 | 10.06% | 7.80 | 8.64 | 240694 | 20142.83 | 5.02% |
| 2025-04-24 | 7.97 | 7.85 | -0.11 | -1.38% | 7.82 | 8.12 | 95583 | 7579.12 | 2.00% |
| 2025-04-23 | 7.62 | 7.96 | 0.25 | 3.24% | 7.62 | 8.03 | 157573 | 12427.60 | 3.29% |
| 2025-04-22 | 7.90 | 7.71 | -0.37 | -4.58% | 7.68 | 8.01 | 148294 | 11521.83 | 3.10% |
| 2025-04-21 | 8.19 | 8.08 | -0.18 | -2.18% | 7.68 | 8.54 | 222038 | 17672.20 | 4.64% |
| 2025-04-18 | 8.22 | 8.26 | 0.02 | 0.24% | 7.95 | 8.28 | 74342 | 6022.27 | 1.55% |
| 2025-04-17 | 8.46 | 8.24 | -0.22 | -2.60% | 8.24 | 8.49 | 60494 | 5052.21 | 1.26% |
| 2025-04-16 | 8.53 | 8.46 | -0.12 | -1.40% | 8.38 | 8.62 | 54180 | 4597.63 | 1.13% |
| 2025-04-15 | 8.95 | 8.58 | -0.34 | -3.81% | 8.35 | 8.95 | 129832 | 11114.16 | 2.71% |
| 2025-04-14 | 8.99 | 8.92 | -0.10 | -1.11% | 8.89 | 9.15 | 81314 | 7314.32 | 1.70% |
| 2025-04-11 | 8.87 | 9.02 | 0.09 | 1.01% | 8.85 | 9.11 | 47149 | 4234.25 | 0.98% |
| 2025-04-10 | 8.91 | 8.93 | 0.18 | 2.06% | 8.84 | 9.23 | 65072 | 5875.14 | 1.36% |
| 2025-04-09 | 8.51 | 8.75 | 0.22 | 2.58% | 7.95 | 8.86 | 95721 | 8076.85 | 2.00% |
| 2025-04-08 | 8.70 | 8.53 | -0.36 | -4.05% | 8.29 | 9.15 | 112806 | 9798.93 | 2.35% |
| 2025-04-07 | 9.43 | 8.89 | -0.99 | -10.02% | 8.89 | 9.69 | 81670 | 7442.39 | 1.70% |
| 2025-04-03 | 9.98 | 9.88 | -0.09 | -0.90% | 9.84 | 10.04 | 38850 | 3854.48 | 0.81% |
| 2025-04-02 | 10.17 | 9.97 | -0.20 | -1.97% | 9.90 | 10.18 | 49648 | 4979.31 | 1.04% |
| 2025-04-01 | 10.09 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 33691 | 3422.66 | 0.70% |
| 2025-03-31 | 10.10 | 10.09 | -0.08 | -0.79% | 10.00 | 10.17 | 45398 | 4576.13 | 0.95% |
| 2025-03-28 | 10.33 | 10.17 | -0.16 | -1.55% | 10.16 | 10.39 | 38915 | 3990.22 | 0.81% |
| 2025-03-27 | 10.39 | 10.33 | -0.05 | -0.48% | 10.21 | 10.47 | 39358 | 4063.52 | 0.82% |
| 2025-03-26 | 10.48 | 10.38 | -0.06 | -0.57% | 10.35 | 10.50 | 35228 | 3664.07 | 0.74% |
| 2025-03-25 | 10.48 | 10.44 | 0.04 | 0.38% | 10.37 | 10.65 | 43281 | 4531.05 | 0.90% |
| 2025-03-24 | 10.56 | 10.40 | -0.16 | -1.52% | 10.29 | 10.64 | 65646 | 6842.95 | 1.37% |
| 2025-03-21 | 10.70 | 10.56 | -0.13 | -1.22% | 10.50 | 10.78 | 51437 | 5454.57 | 1.07% |
| 2025-03-20 | 10.75 | 10.69 | -0.10 | -0.93% | 10.69 | 10.95 | 46296 | 4987.35 | 0.97% |
| 2025-03-19 | 10.98 | 10.79 | -0.16 | -1.46% | 10.77 | 10.98 | 54882 | 5935.04 | 1.15% |
| 2025-03-18 | 10.85 | 10.95 | 0.12 | 1.11% | 10.76 | 11.11 | 83962 | 9195.26 | 1.75% |
| 2025-03-17 | 10.96 | 10.83 | -0.11 | -1.01% | 10.80 | 11.01 | 64897 | 7045.28 | 1.35% |
| 2025-03-14 | 10.95 | 10.94 | 0.00 | 0.00% | 10.75 | 10.98 | 63886 | 6950.22 | 1.33% |
| 2025-03-13 | 11.10 | 10.94 | -0.14 | -1.26% | 10.78 | 11.13 | 70530 | 7692.54 | 1.47% |
| 2025-03-12 | 11.18 | 11.08 | -0.08 | -0.72% | 11.08 | 11.42 | 68680 | 7688.68 | 1.43% |
| 2025-03-11 | 10.88 | 11.16 | 0.25 | 2.29% | 10.77 | 11.30 | 80260 | 8896.83 | 1.68% |
| 2025-03-10 | 11.10 | 10.91 | -0.27 | -2.42% | 10.89 | 11.21 | 68229 | 7519.16 | 1.42% |
| 2025-03-07 | 10.95 | 11.18 | 0.13 | 1.18% | 10.86 | 11.30 | 105844 | 11781.22 | 2.21% |
| 2025-03-06 | 10.76 | 11.05 | 0.30 | 2.79% | 10.74 | 11.19 | 91361 | 10031.00 | 1.91% |
| 2025-03-05 | 10.79 | 10.75 | -0.08 | -0.74% | 10.55 | 10.81 | 56764 | 6069.24 | 1.19% |
| 2025-03-04 | 10.50 | 10.83 | 0.34 | 3.24% | 10.50 | 10.99 | 77490 | 8352.28 | 1.62% |
| 2025-03-03 | 10.59 | 10.49 | -0.11 | -1.04% | 10.46 | 10.75 | 53960 | 5722.34 | 1.13% |
| 2025-02-28 | 10.91 | 10.60 | -0.44 | -3.99% | 10.54 | 11.04 | 74579 | 8009.42 | 1.56% |
| 2025-02-27 | 11.19 | 11.04 | -0.14 | -1.25% | 10.87 | 11.38 | 81417 | 8978.95 | 1.70% |
| 2025-02-26 | 11.24 | 11.18 | 0.09 | 0.81% | 11.05 | 11.26 | 70027 | 7812.74 | 1.46% |
| 2025-02-25 | 10.98 | 11.09 | -0.10 | -0.89% | 10.97 | 11.35 | 82356 | 9190.35 | 1.72% |
| 2025-02-24 | 10.90 | 11.19 | 0.21 | 1.91% | 10.81 | 11.38 | 125590 | 13930.31 | 2.62% |
| 2025-02-21 | 11.10 | 10.98 | -0.25 | -2.23% | 10.91 | 11.10 | 117060 | 12861.14 | 2.44% |
| 2025-02-20 | 10.44 | 11.23 | 0.76 | 7.26% | 10.42 | 11.43 | 229326 | 25028.03 | 4.79% |
| 2025-02-19 | 10.31 | 10.47 | 0.42 | 4.18% | 10.13 | 10.60 | 109351 | 11356.49 | 2.28% |
| 2025-02-18 | 10.30 | 10.05 | -0.25 | -2.43% | 10.01 | 10.34 | 71995 | 7306.33 | 1.50% |
| 2025-02-17 | 10.22 | 10.30 | 0.08 | 0.78% | 10.09 | 10.32 | 72010 | 7367.06 | 1.50% |
| 2025-02-14 | 10.29 | 10.22 | -0.07 | -0.68% | 10.08 | 10.35 | 78639 | 8016.10 | 1.64% |
| 2025-02-13 | 10.41 | 10.29 | -0.14 | -1.34% | 10.26 | 10.44 | 58149 | 6017.48 | 1.21% |
| 2025-02-12 | 10.36 | 10.43 | 0.05 | 0.48% | 10.30 | 10.48 | 64354 | 6686.86 | 1.34% |
| 2025-02-11 | 10.74 | 10.38 | -0.36 | -3.35% | 10.23 | 10.78 | 116992 | 12151.10 | 2.44% |
| 2025-02-10 | 10.30 | 10.74 | 0.48 | 4.68% | 10.30 | 10.75 | 121656 | 12925.01 | 2.54% |
| 2025-02-07 | 10.35 | 10.26 | -0.16 | -1.54% | 10.17 | 10.56 | 116469 | 12097.78 | 2.43% |
| 2025-02-06 | 9.93 | 10.42 | 0.47 | 4.72% | 9.65 | 10.55 | 134598 | 13560.60 | 2.81% |
| 2025-02-05 | 9.72 | 9.95 | -0.85 | -7.87% | 9.72 | 10.10 | 178629 | 17761.77 | 3.73% |
| 2025-01-27 | 11.04 | 10.80 | -0.12 | -1.10% | 10.80 | 11.10 | 54549 | 5938.97 | 1.14% |
| 2025-01-24 | 11.09 | 10.92 | -0.30 | -2.67% | 10.70 | 11.15 | 136609 | 14903.05 | 2.85% |
| 2025-01-23 | 11.68 | 11.22 | -0.28 | -2.43% | 11.17 | 11.69 | 88023 | 10039.82 | 1.84% |
| 2025-01-22 | 11.60 | 11.50 | -0.16 | -1.37% | 11.43 | 11.65 | 48911 | 5629.22 | 1.02% |
| 2025-01-21 | 11.97 | 11.66 | -0.28 | -2.35% | 11.61 | 11.99 | 79837 | 9354.69 | 1.67% |
| 2025-01-20 | 11.76 | 11.94 | 0.47 | 4.10% | 11.72 | 12.32 | 139900 | 16825.07 | 2.92% |
| 2025-01-17 | 11.40 | 11.47 | 0.16 | 1.41% | 11.21 | 11.59 | 59680 | 6818.30 | 1.25% |
*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。
