| 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 | 9.35 | 9.11 | -0.30 | -3.19% | 9.04 | 9.65 | 129790 | 12143.89 | 6.25% |
| 2025-05-22 | 9.89 | 9.41 | -0.19 | -1.98% | 9.23 | 9.97 | 211567 | 20398.44 | 10.18% |
| 2025-05-21 | 9.30 | 9.60 | 0.46 | 5.03% | 9.30 | 9.60 | 31072 | 2963.43 | 1.50% |
| 2025-05-20 | 9.12 | 9.14 | 0.29 | 3.28% | 8.94 | 9.29 | 181946 | 16624.20 | 8.76% |
| 2025-05-19 | 8.65 | 8.85 | 0.42 | 4.98% | 8.54 | 8.85 | 112828 | 9881.42 | 5.43% |
| 2025-05-16 | 8.60 | 8.43 | -0.19 | -2.20% | 8.35 | 8.60 | 140189 | 11873.25 | 6.75% |
| 2025-05-15 | 8.61 | 8.62 | 0.41 | 4.99% | 8.47 | 8.62 | 153624 | 13201.21 | 7.39% |
| 2025-05-14 | 8.39 | 8.21 | -0.18 | -2.15% | 8.11 | 8.42 | 111472 | 9180.89 | 5.37% |
| 2025-05-13 | 8.60 | 8.39 | -0.16 | -1.87% | 8.36 | 8.87 | 154178 | 13239.09 | 7.42% |
| 2025-05-12 | 8.38 | 8.55 | 0.19 | 2.27% | 8.20 | 8.62 | 148507 | 12511.85 | 7.15% |
| 2025-05-09 | 8.29 | 8.36 | 0.02 | 0.24% | 8.20 | 8.60 | 170565 | 14262.20 | 8.21% |
| 2025-05-08 | 8.08 | 8.34 | 0.30 | 3.73% | 8.02 | 8.43 | 194727 | 15995.25 | 9.37% |
| 2025-05-07 | 7.87 | 8.04 | -0.01 | -0.12% | 7.74 | 8.13 | 279108 | 21988.09 | 13.43% |
| 2025-05-06 | 7.81 | 8.05 | -0.17 | -2.07% | 7.81 | 8.22 | 409793 | 32334.66 | 19.72% |
| 2025-04-30 | 8.22 | 8.22 | -0.43 | -4.97% | 8.22 | 8.22 | 9312 | 765.45 | 0.45% |
| 2025-04-29 | 8.65 | 8.65 | -0.46 | -5.05% | 8.65 | 8.65 | 7244 | 626.61 | 0.35% |
| 2025-04-25 | 9.26 | 9.11 | -0.16 | -1.73% | 9.00 | 9.34 | 92544 | 8487.06 | 4.45% |
| 2025-04-24 | 9.70 | 9.27 | -0.43 | -4.43% | 9.24 | 9.70 | 91406 | 8580.31 | 4.40% |
| 2025-04-23 | 9.70 | 9.70 | 0.02 | 0.21% | 9.59 | 9.82 | 69766 | 6762.69 | 3.36% |
| 2025-04-22 | 9.91 | 9.68 | -0.34 | -3.39% | 9.58 | 10.05 | 102022 | 9959.21 | 4.91% |
| 2025-04-21 | 9.72 | 10.02 | 0.13 | 1.31% | 9.60 | 10.08 | 90740 | 8980.31 | 4.37% |
| 2025-04-18 | 9.65 | 9.89 | 0.13 | 1.33% | 9.55 | 10.35 | 95047 | 9451.01 | 4.57% |
| 2025-04-17 | 9.65 | 9.76 | 0.16 | 1.67% | 9.58 | 9.96 | 51226 | 5020.09 | 2.47% |
| 2025-04-16 | 9.93 | 9.60 | -0.33 | -3.32% | 9.50 | 9.94 | 69791 | 6749.42 | 3.36% |
| 2025-04-15 | 10.24 | 9.93 | -0.25 | -2.46% | 9.85 | 10.24 | 78041 | 7778.44 | 3.76% |
| 2025-04-14 | 9.94 | 10.18 | 0.32 | 3.25% | 9.94 | 10.21 | 84528 | 8547.70 | 4.07% |
| 2025-04-11 | 9.72 | 9.86 | -0.05 | -0.50% | 9.66 | 10.01 | 73487 | 7273.09 | 3.54% |
| 2025-04-10 | 9.86 | 9.91 | 0.19 | 1.95% | 9.76 | 10.14 | 108964 | 10889.79 | 5.24% |
| 2025-04-09 | 8.90 | 9.72 | 0.43 | 4.63% | 8.36 | 9.77 | 133553 | 12074.60 | 6.43% |
| 2025-04-08 | 9.20 | 9.29 | -0.43 | -4.42% | 8.90 | 9.63 | 122459 | 11351.06 | 5.89% |
| 2025-04-07 | 10.32 | 9.72 | -1.08 | -10.00% | 9.72 | 10.32 | 96980 | 9558.23 | 4.67% |
| 2025-04-03 | 10.58 | 10.80 | -0.41 | -3.66% | 10.48 | 11.02 | 121226 | 13025.04 | 5.83% |
| 2025-04-02 | 11.30 | 11.21 | -0.14 | -1.23% | 11.20 | 11.43 | 44392 | 5011.77 | 2.14% |
| 2025-04-01 | 11.29 | 11.35 | 0.06 | 0.53% | 11.29 | 11.48 | 50340 | 5733.15 | 2.42% |
| 2025-03-31 | 11.61 | 11.29 | -0.46 | -3.91% | 11.04 | 11.61 | 95797 | 10771.46 | 4.61% |
| 2025-03-28 | 12.09 | 11.75 | -0.35 | -2.89% | 11.75 | 12.09 | 66991 | 7952.07 | 3.22% |
| 2025-03-27 | 12.05 | 12.10 | 0.06 | 0.50% | 11.70 | 12.11 | 79279 | 9466.81 | 3.82% |
| 2025-03-26 | 12.00 | 12.04 | -0.08 | -0.66% | 11.95 | 12.18 | 66404 | 8008.38 | 3.20% |
| 2025-03-25 | 12.19 | 12.12 | 0.00 | 0.00% | 11.93 | 12.22 | 81832 | 9884.69 | 3.94% |
| 2025-03-24 | 12.66 | 12.12 | -0.57 | -4.49% | 11.83 | 12.66 | 152888 | 18576.43 | 7.36% |
| 2025-03-21 | 13.11 | 12.69 | -0.55 | -4.15% | 12.65 | 13.13 | 151367 | 19406.72 | 7.29% |
| 2025-03-20 | 13.58 | 13.24 | -0.37 | -2.72% | 13.21 | 13.58 | 167739 | 22444.46 | 8.07% |
| 2025-03-19 | 13.30 | 13.61 | 0.33 | 2.48% | 13.18 | 14.00 | 274905 | 37552.70 | 13.23% |
| 2025-03-18 | 13.34 | 13.28 | -0.25 | -1.85% | 13.24 | 13.55 | 198375 | 26477.66 | 9.55% |
| 2025-03-17 | 12.90 | 13.53 | 0.65 | 5.05% | 12.62 | 14.17 | 277854 | 37000.91 | 13.37% |
| 2025-03-14 | 12.85 | 12.88 | 0.03 | 0.23% | 12.45 | 12.88 | 151741 | 19265.54 | 7.30% |
| 2025-03-13 | 13.32 | 12.85 | -0.60 | -4.46% | 12.65 | 13.38 | 195350 | 25244.06 | 9.40% |
| 2025-03-12 | 13.14 | 13.45 | 0.41 | 3.14% | 13.08 | 13.55 | 259051 | 34627.92 | 12.47% |
| 2025-03-11 | 12.85 | 13.04 | -0.22 | -1.66% | 12.67 | 13.24 | 210406 | 27238.82 | 10.13% |
| 2025-03-10 | 13.17 | 13.26 | -0.44 | -3.21% | 13.17 | 13.90 | 432178 | 58028.87 | 20.80% |
| 2025-03-07 | 13.70 | 13.70 | 1.25 | 10.04% | 13.18 | 13.70 | 317027 | 43112.98 | 15.26% |
| 2025-03-06 | 11.99 | 12.45 | 0.47 | 3.92% | 11.87 | 12.49 | 178621 | 21848.85 | 8.60% |
| 2025-03-05 | 12.12 | 11.98 | -0.08 | -0.66% | 11.76 | 12.14 | 93998 | 11185.49 | 4.52% |
| 2025-03-04 | 11.75 | 12.06 | 0.30 | 2.55% | 11.65 | 12.06 | 96056 | 11476.43 | 4.62% |
| 2025-03-03 | 11.86 | 11.76 | -0.11 | -0.93% | 11.54 | 12.05 | 119604 | 14159.68 | 5.76% |
| 2025-02-28 | 12.51 | 11.87 | -0.82 | -6.46% | 11.85 | 12.51 | 188973 | 22906.03 | 9.10% |
| 2025-02-27 | 12.58 | 12.69 | -0.70 | -5.23% | 12.42 | 12.98 | 313752 | 39750.03 | 15.10% |
| 2025-02-26 | 13.59 | 13.39 | -0.15 | -1.11% | 13.25 | 13.66 | 160650 | 21448.08 | 7.73% |
| 2025-02-25 | 12.98 | 13.54 | 0.43 | 3.28% | 12.69 | 13.87 | 250855 | 33727.88 | 12.07% |
| 2025-02-24 | 13.09 | 13.11 | 0.06 | 0.46% | 12.94 | 13.30 | 147486 | 19354.03 | 7.10% |
| 2025-02-21 | 12.89 | 13.05 | 0.13 | 1.01% | 12.64 | 13.12 | 137708 | 17796.52 | 6.63% |
| 2025-02-20 | 13.03 | 12.92 | -0.13 | -1.00% | 12.74 | 13.09 | 117845 | 15175.89 | 5.67% |
| 2025-02-19 | 12.75 | 13.05 | 0.25 | 1.95% | 12.67 | 13.16 | 116389 | 15096.65 | 5.60% |
| 2025-02-18 | 13.59 | 12.80 | -0.78 | -5.74% | 12.72 | 13.59 | 184394 | 24135.19 | 8.87% |
| 2025-02-17 | 13.42 | 13.58 | 0.20 | 1.49% | 13.41 | 13.84 | 183988 | 25005.39 | 8.86% |
| 2025-02-14 | 13.31 | 13.38 | -0.08 | -0.59% | 12.92 | 13.54 | 191379 | 25346.23 | 9.21% |
| 2025-02-13 | 14.02 | 13.46 | -0.32 | -2.32% | 13.33 | 14.09 | 225609 | 30622.03 | 10.86% |
| 2025-02-12 | 13.10 | 13.78 | 0.61 | 4.63% | 12.98 | 14.10 | 306244 | 41930.73 | 14.74% |
| 2025-02-11 | 13.77 | 13.17 | -0.40 | -2.95% | 13.12 | 14.12 | 400441 | 54261.34 | 19.27% |
| 2025-02-10 | 12.36 | 13.57 | 1.23 | 9.97% | 12.36 | 13.57 | 287527 | 37524.05 | 13.84% |
| 2025-02-07 | 12.11 | 12.34 | 0.21 | 1.73% | 11.95 | 12.67 | 303118 | 37426.78 | 14.59% |
| 2025-02-06 | 12.08 | 12.13 | 0.23 | 1.93% | 11.90 | 12.41 | 397122 | 48321.31 | 19.11% |
| 2025-02-05 | 11.05 | 11.90 | 1.08 | 9.98% | 10.85 | 11.90 | 354893 | 41008.47 | 17.08% |
| 2025-01-27 | 10.40 | 10.82 | 0.20 | 1.88% | 10.40 | 11.19 | 258206 | 27596.30 | 12.43% |
| 2025-01-24 | 10.77 | 10.62 | -1.07 | -9.15% | 10.52 | 10.98 | 423800 | 45093.65 | 20.40% |
| 2025-01-23 | 10.92 | 11.69 | -0.44 | -3.63% | 10.92 | 12.13 | 488267 | 55712.50 | 23.50% |
| 2025-01-22 | 12.13 | 12.13 | -1.35 | -10.01% | 12.13 | 12.13 | 23351 | 2832.48 | 1.12% |
| 2025-01-21 | 13.48 | 13.48 | -1.50 | -10.01% | 13.48 | 13.48 | 57469 | 7746.82 | 2.77% |
| 2025-01-20 | 16.16 | 14.98 | -1.02 | -6.38% | 14.79 | 16.18 | 242281 | 36988.77 | 11.66% |
| 2025-01-17 | 15.69 | 16.00 | -0.07 | -0.44% | 15.42 | 16.47 | 293183 | 46656.49 | 14.11% |
*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。
