| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 11.05 | 10.81 | -0.26 | -2.35% | 10.81 | 11.25 | 61749 | 6807.00 | 2.97% |
| 2025-06-25 | 11.39 | 11.07 | -0.31 | -2.72% | 11.04 | 11.40 | 75268 | 8379.54 | 3.62% |
| 2025-06-24 | 11.10 | 11.38 | 0.37 | 3.36% | 11.05 | 11.49 | 71142 | 8066.51 | 3.42% |
| 2025-06-23 | 10.35 | 11.01 | 0.52 | 4.96% | 10.26 | 11.01 | 93199 | 9961.49 | 4.49% |
| 2025-06-20 | 10.39 | 10.49 | 0.01 | 0.10% | 10.27 | 10.76 | 69235 | 7301.41 | 3.33% |
| 2025-06-19 | 10.92 | 10.48 | -0.47 | -4.29% | 10.42 | 11.06 | 80478 | 8627.64 | 3.87% |
| 2025-06-18 | 11.14 | 10.95 | -0.28 | -2.49% | 10.92 | 11.19 | 52745 | 5804.41 | 2.54% |
| 2025-06-17 | 11.26 | 11.23 | -0.05 | -0.44% | 10.80 | 11.28 | 95567 | 10518.43 | 4.60% |
| 2025-06-16 | 11.33 | 11.28 | -0.02 | -0.18% | 11.23 | 11.60 | 65964 | 7514.21 | 3.18% |
| 2025-06-13 | 11.34 | 11.30 | -0.18 | -1.57% | 11.12 | 11.60 | 109753 | 12468.33 | 5.28% |
| 2025-06-12 | 11.06 | 11.48 | 0.55 | 5.03% | 10.88 | 11.48 | 165271 | 18660.43 | 7.95% |
| 2025-06-11 | 10.54 | 10.93 | 0.39 | 3.70% | 10.50 | 10.95 | 83422 | 8959.86 | 4.02% |
| 2025-06-10 | 10.56 | 10.54 | -0.02 | -0.19% | 10.44 | 11.00 | 111422 | 11938.42 | 5.36% |
| 2025-06-09 | 10.05 | 10.56 | 0.49 | 4.87% | 10.04 | 10.57 | 123954 | 12771.95 | 5.97% |
| 2025-06-06 | 10.04 | 10.07 | 0.00 | 0.00% | 9.96 | 10.19 | 74193 | 7453.36 | 3.57% |
| 2025-06-05 | 10.09 | 10.07 | -0.04 | -0.40% | 10.02 | 10.24 | 67843 | 6854.93 | 3.27% |
| 2025-06-04 | 9.98 | 10.11 | 0.06 | 0.60% | 9.91 | 10.16 | 90759 | 9088.54 | 4.37% |
| 2025-06-03 | 10.14 | 10.05 | 0.04 | 0.40% | 10.00 | 10.40 | 90840 | 9252.18 | 4.37% |
| 2025-05-30 | 10.18 | 10.01 | -0.16 | -1.57% | 9.90 | 10.26 | 90013 | 9071.44 | 4.33% |
| 2025-05-29 | 9.93 | 10.17 | 0.24 | 2.42% | 9.85 | 10.36 | 133764 | 13630.82 | 6.44% |
| 2025-05-28 | 10.15 | 9.93 | 0.01 | 0.10% | 9.70 | 10.31 | 146746 | 14607.77 | 7.06% |
| 2025-05-27 | 9.41 | 9.92 | 0.41 | 4.31% | 9.35 | 9.95 | 159363 | 15473.35 | 7.67% |
| 2025-05-26 | 9.20 | 9.51 | 0.40 | 4.39% | 9.19 | 9.57 | 140197 | 13260.72 | 6.75% |
| 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% |
*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。
