| 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 | 10.85 | 10.91 | 0.14 | 1.30% | 10.70 | 10.93 | 64817 | 7046.98 | 3.11% |
| 2025-10-23 | 10.60 | 10.77 | 0.26 | 2.47% | 10.57 | 10.96 | 80560 | 8687.32 | 3.87% |
| 2025-10-22 | 10.23 | 10.51 | 0.24 | 2.34% | 10.20 | 10.56 | 38823 | 4039.90 | 1.86% |
| 2025-10-21 | 10.17 | 10.27 | 0.07 | 0.69% | 10.13 | 10.32 | 28448 | 2917.30 | 1.37% |
| 2025-10-20 | 10.05 | 10.20 | 0.14 | 1.39% | 9.98 | 10.22 | 26061 | 2625.68 | 1.25% |
| 2025-10-17 | 10.17 | 10.06 | -0.14 | -1.37% | 10.00 | 10.23 | 35004 | 3532.91 | 1.68% |
| 2025-10-16 | 10.40 | 10.20 | -0.15 | -1.45% | 10.18 | 10.40 | 33223 | 3399.44 | 1.59% |
| 2025-10-15 | 10.25 | 10.35 | 0.12 | 1.17% | 10.19 | 10.43 | 35772 | 3690.46 | 1.72% |
| 2025-10-14 | 10.27 | 10.23 | -0.01 | -0.10% | 10.21 | 10.41 | 35014 | 3609.78 | 1.68% |
| 2025-10-13 | 10.00 | 10.24 | -0.12 | -1.16% | 9.94 | 10.26 | 38318 | 3890.79 | 1.84% |
| 2025-10-10 | 10.50 | 10.36 | -0.06 | -0.58% | 10.28 | 10.54 | 42970 | 4462.43 | 2.06% |
| 2025-10-09 | 10.69 | 10.42 | -0.36 | -3.34% | 10.40 | 10.77 | 67391 | 7089.47 | 3.24% |
| 2025-09-30 | 10.95 | 10.78 | 0.29 | 2.76% | 10.69 | 10.95 | 67242 | 7273.14 | 3.23% |
| 2025-09-29 | 10.69 | 10.49 | -0.14 | -1.32% | 10.46 | 10.70 | 44356 | 4681.16 | 2.13% |
| 2025-09-26 | 10.57 | 10.63 | 0.00 | 0.00% | 10.53 | 10.82 | 52132 | 5574.94 | 2.50% |
| 2025-09-25 | 10.28 | 10.63 | 0.36 | 3.51% | 10.21 | 10.70 | 76301 | 8039.67 | 3.66% |
| 2025-09-24 | 10.21 | 10.27 | -0.05 | -0.48% | 10.21 | 10.43 | 50625 | 5219.12 | 2.43% |
| 2025-09-23 | 10.72 | 10.32 | -0.45 | -4.18% | 10.23 | 10.76 | 82124 | 8497.09 | 3.94% |
| 2025-09-22 | 11.03 | 10.77 | -0.28 | -2.53% | 10.72 | 11.03 | 55272 | 6006.57 | 2.65% |
| 2025-09-19 | 10.80 | 11.05 | 0.27 | 2.50% | 10.80 | 11.09 | 53348 | 5858.01 | 2.56% |
| 2025-09-18 | 11.11 | 10.78 | -0.38 | -3.41% | 10.71 | 11.21 | 74534 | 8175.67 | 3.58% |
| 2025-09-17 | 11.12 | 11.16 | 0.01 | 0.09% | 11.08 | 11.60 | 79126 | 8956.86 | 3.80% |
| 2025-09-16 | 10.84 | 11.15 | 0.21 | 1.92% | 10.83 | 11.19 | 64213 | 7074.46 | 3.08% |
| 2025-09-15 | 10.98 | 10.94 | -0.10 | -0.91% | 10.80 | 11.09 | 58426 | 6395.79 | 2.80% |
| 2025-09-12 | 10.95 | 11.04 | 0.14 | 1.28% | 10.89 | 11.14 | 71883 | 7924.84 | 3.45% |
| 2025-09-11 | 10.85 | 10.90 | -0.04 | -0.37% | 10.82 | 11.02 | 64542 | 7050.28 | 3.10% |
| 2025-09-10 | 10.79 | 10.94 | 0.13 | 1.20% | 10.69 | 10.95 | 52122 | 5639.59 | 2.50% |
| 2025-09-09 | 10.74 | 10.81 | 0.13 | 1.22% | 10.60 | 10.95 | 73142 | 7858.94 | 3.51% |
| 2025-09-08 | 10.55 | 10.68 | 0.13 | 1.23% | 10.44 | 10.68 | 39960 | 4215.94 | 1.92% |
| 2025-09-05 | 10.38 | 10.55 | 0.17 | 1.64% | 10.23 | 10.57 | 51578 | 5364.27 | 2.48% |
| 2025-09-04 | 10.35 | 10.38 | 0.05 | 0.48% | 10.30 | 10.50 | 43512 | 4526.99 | 2.09% |
| 2025-09-03 | 10.40 | 10.33 | -0.08 | -0.77% | 10.21 | 10.55 | 49142 | 5087.94 | 2.36% |
| 2025-09-02 | 10.88 | 10.41 | -0.32 | -2.98% | 10.36 | 10.95 | 82591 | 8731.87 | 3.96% |
| 2025-09-01 | 10.81 | 10.73 | -0.15 | -1.38% | 10.57 | 10.83 | 78744 | 8401.44 | 3.78% |
| 2025-08-29 | 10.45 | 10.88 | 0.38 | 3.62% | 10.43 | 10.88 | 75950 | 8087.32 | 3.66% |
| 2025-08-28 | 10.66 | 10.50 | -0.15 | -1.41% | 10.18 | 10.70 | 86584 | 9069.23 | 4.17% |
| 2025-08-27 | 10.88 | 10.65 | -0.21 | -1.93% | 10.64 | 11.20 | 73200 | 7948.83 | 3.52% |
| 2025-08-26 | 10.85 | 10.86 | 0.00 | 0.00% | 10.69 | 10.94 | 57443 | 6214.68 | 2.76% |
| 2025-08-25 | 11.11 | 10.86 | -0.23 | -2.07% | 10.80 | 11.45 | 104921 | 11569.99 | 5.05% |
| 2025-08-22 | 10.80 | 11.09 | 0.30 | 2.78% | 10.75 | 11.26 | 80730 | 8889.95 | 3.89% |
| 2025-08-21 | 10.77 | 10.79 | -0.01 | -0.09% | 10.69 | 10.91 | 55504 | 5976.93 | 2.67% |
| 2025-08-20 | 10.65 | 10.80 | 0.09 | 0.84% | 10.58 | 11.15 | 117741 | 12724.64 | 5.67% |
| 2025-08-19 | 10.22 | 10.71 | 0.48 | 4.69% | 10.17 | 10.74 | 156348 | 16665.44 | 7.53% |
| 2025-08-18 | 10.28 | 10.23 | -0.06 | -0.58% | 10.17 | 10.33 | 83306 | 8506.25 | 4.01% |
| 2025-08-15 | 10.03 | 10.29 | 0.23 | 2.29% | 10.03 | 10.30 | 68500 | 7006.07 | 3.30% |
| 2025-08-14 | 10.13 | 10.06 | -0.11 | -1.08% | 10.04 | 10.26 | 48336 | 4899.17 | 2.33% |
| 2025-08-13 | 10.23 | 10.17 | -0.02 | -0.20% | 10.12 | 10.23 | 34206 | 3477.00 | 1.65% |
| 2025-08-12 | 10.30 | 10.19 | -0.13 | -1.26% | 10.15 | 10.32 | 45910 | 4694.27 | 2.21% |
| 2025-08-11 | 10.35 | 10.32 | -0.03 | -0.29% | 10.25 | 10.36 | 35706 | 3680.91 | 1.72% |
| 2025-08-08 | 10.20 | 10.35 | 0.10 | 0.98% | 10.20 | 10.44 | 50916 | 5256.92 | 2.45% |
| 2025-08-07 | 10.05 | 10.25 | 0.16 | 1.59% | 10.03 | 10.29 | 50408 | 5135.68 | 2.43% |
| 2025-08-06 | 10.10 | 10.09 | 0.03 | 0.30% | 10.00 | 10.13 | 34164 | 3438.30 | 1.64% |
| 2025-08-05 | 9.91 | 10.06 | 0.10 | 1.00% | 9.91 | 10.14 | 38256 | 3849.40 | 1.84% |
| 2025-08-04 | 9.83 | 9.96 | 0.04 | 0.40% | 9.81 | 9.98 | 21392 | 2119.80 | 1.03% |
| 2025-08-01 | 9.71 | 9.92 | 0.18 | 1.85% | 9.71 | 9.94 | 27564 | 2712.97 | 1.33% |
| 2025-07-31 | 9.94 | 9.74 | -0.23 | -2.31% | 9.74 | 9.94 | 46153 | 4529.42 | 2.22% |
| 2025-07-30 | 10.08 | 9.97 | -0.14 | -1.38% | 9.94 | 10.11 | 44400 | 4440.36 | 2.14% |
| 2025-07-29 | 10.09 | 10.11 | 0.01 | 0.10% | 9.98 | 10.20 | 29257 | 2950.17 | 1.41% |
| 2025-07-28 | 10.25 | 10.10 | -0.20 | -1.94% | 10.00 | 10.25 | 41897 | 4236.23 | 2.02% |
| 2025-07-25 | 10.23 | 10.30 | 0.10 | 0.98% | 10.20 | 10.50 | 87038 | 9021.21 | 4.19% |
| 2025-07-24 | 10.07 | 10.20 | 0.15 | 1.49% | 9.97 | 10.25 | 64919 | 6530.41 | 3.12% |
| 2025-07-23 | 10.06 | 10.05 | 0.03 | 0.30% | 9.93 | 10.16 | 56118 | 5633.56 | 2.70% |
| 2025-07-22 | 10.06 | 10.02 | -0.05 | -0.50% | 10.00 | 10.21 | 51423 | 5178.93 | 2.48% |
| 2025-07-21 | 10.05 | 10.07 | -0.01 | -0.10% | 10.02 | 10.15 | 33735 | 3398.22 | 1.62% |
| 2025-07-18 | 10.29 | 10.08 | -0.15 | -1.47% | 10.03 | 10.29 | 43319 | 4380.19 | 2.09% |
| 2025-07-17 | 10.10 | 10.23 | 0.14 | 1.39% | 10.03 | 10.30 | 31981 | 3275.31 | 1.54% |
| 2025-07-16 | 9.91 | 10.09 | 0.09 | 0.90% | 9.91 | 10.10 | 22422 | 2251.34 | 1.08% |
| 2025-07-15 | 9.90 | 10.00 | -0.08 | -0.79% | 9.89 | 10.12 | 44254 | 4412.42 | 2.13% |
| 2025-07-14 | 10.22 | 10.08 | -0.25 | -2.42% | 10.04 | 10.28 | 58193 | 5876.15 | 2.80% |
| 2025-07-11 | 10.57 | 10.33 | -0.18 | -1.71% | 10.25 | 10.57 | 42102 | 4352.81 | 2.03% |
| 2025-07-10 | 10.19 | 10.51 | 0.29 | 2.84% | 10.17 | 10.62 | 51911 | 5391.97 | 2.50% |
| 2025-07-09 | 10.44 | 10.22 | -0.23 | -2.20% | 10.18 | 10.45 | 47733 | 4909.88 | 2.30% |
| 2025-07-08 | 10.37 | 10.45 | 0.08 | 0.77% | 10.37 | 10.51 | 35005 | 3656.85 | 1.68% |
| 2025-07-07 | 10.35 | 10.37 | -0.01 | -0.10% | 10.24 | 10.38 | 28749 | 2963.89 | 1.38% |
| 2025-07-04 | 10.61 | 10.38 | -0.25 | -2.35% | 10.33 | 10.64 | 48891 | 5106.53 | 2.35% |
| 2025-07-03 | 10.67 | 10.63 | -0.06 | -0.56% | 10.55 | 10.75 | 36548 | 3889.58 | 1.76% |
| 2025-07-02 | 10.86 | 10.69 | -0.15 | -1.38% | 10.62 | 10.86 | 42499 | 4549.67 | 2.05% |
| 2025-07-01 | 10.50 | 10.84 | 0.35 | 3.34% | 10.42 | 10.90 | 72520 | 7760.17 | 3.49% |
| 2025-06-30 | 10.19 | 10.49 | 0.19 | 1.84% | 10.13 | 10.59 | 69040 | 7185.50 | 3.32% |
| 2025-06-27 | 10.77 | 10.30 | -0.51 | -4.72% | 10.27 | 10.80 | 133374 | 13813.64 | 6.42% |
*ST智胜(002253)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。
