| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 2.59 | 2.68 | 0.09 | 3.47% | 2.58 | 2.70 | 96222 | 2544.34 | 0.79% |
| 2025-03-31 | 2.58 | 2.59 | 0.01 | 0.39% | 2.53 | 2.62 | 62975 | 1626.38 | 0.52% |
| 2025-03-28 | 2.62 | 2.58 | -0.06 | -2.27% | 2.57 | 2.64 | 87560 | 2269.65 | 0.72% |
| 2025-03-27 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.77 | 126707 | 3402.22 | 1.04% |
| 2025-03-26 | 2.63 | 2.65 | 0.02 | 0.76% | 2.58 | 2.67 | 97579 | 2549.61 | 0.80% |
| 2025-03-25 | 2.60 | 2.63 | 0.06 | 2.33% | 2.58 | 2.67 | 109876 | 2884.82 | 0.90% |
| 2025-03-24 | 2.68 | 2.57 | -0.10 | -3.75% | 2.54 | 2.71 | 150714 | 3929.67 | 1.24% |
| 2025-03-21 | 2.65 | 2.67 | -0.04 | -1.48% | 2.62 | 2.73 | 192311 | 5130.99 | 1.58% |
| 2025-03-20 | 2.61 | 2.71 | 0.10 | 3.83% | 2.61 | 2.73 | 287062 | 7717.69 | 2.36% |
| 2025-03-19 | 2.52 | 2.61 | 0.12 | 4.82% | 2.51 | 2.61 | 67869 | 1752.30 | 0.56% |
| 2025-03-18 | 2.50 | 2.49 | -0.01 | -0.40% | 2.49 | 2.56 | 108259 | 2721.01 | 0.89% |
| 2025-03-17 | 2.54 | 2.50 | 0.01 | 0.40% | 2.47 | 2.56 | 173220 | 4338.18 | 1.42% |
| 2025-03-14 | 2.40 | 2.49 | 0.12 | 5.06% | 2.39 | 2.49 | 156578 | 3832.45 | 1.29% |
| 2025-03-13 | 2.37 | 2.37 | -0.01 | -0.42% | 2.34 | 2.39 | 91085 | 2153.23 | 0.75% |
| 2025-03-12 | 2.41 | 2.38 | -0.03 | -1.24% | 2.38 | 2.42 | 96222 | 2299.31 | 0.79% |
| 2025-03-11 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.45 | 99248 | 2393.05 | 0.82% |
| 2025-03-10 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.41 | 73234 | 1742.54 | 0.60% |
| 2025-03-07 | 2.38 | 2.36 | 0.00 | 0.00% | 2.35 | 2.41 | 105502 | 2512.13 | 0.87% |
| 2025-03-06 | 2.38 | 2.36 | -0.04 | -1.67% | 2.34 | 2.40 | 141904 | 3344.69 | 1.17% |
| 2025-03-05 | 2.39 | 2.40 | 0.00 | 0.00% | 2.37 | 2.45 | 119178 | 2877.08 | 0.98% |
| 2025-03-04 | 2.46 | 2.40 | -0.13 | -5.14% | 2.40 | 2.50 | 217991 | 5287.23 | 1.79% |
| 2025-03-03 | 2.48 | 2.53 | 0.01 | 0.40% | 2.46 | 2.65 | 271865 | 7002.24 | 2.24% |
| 2025-02-28 | 2.55 | 2.52 | 0.07 | 2.86% | 2.46 | 2.57 | 454381 | 11528.90 | 3.74% |
| 2025-02-27 | 2.43 | 2.45 | 0.12 | 5.15% | 2.39 | 2.45 | 197452 | 4820.84 | 1.62% |
| 2025-02-26 | 2.25 | 2.33 | 0.11 | 4.95% | 2.24 | 2.33 | 112595 | 2593.60 | 0.93% |
| 2025-02-25 | 2.20 | 2.22 | 0.02 | 0.91% | 2.17 | 2.27 | 85084 | 1895.49 | 0.70% |
| 2025-02-24 | 2.24 | 2.20 | -0.05 | -2.22% | 2.15 | 2.25 | 146759 | 3236.20 | 1.21% |
| 2025-02-21 | 2.28 | 2.25 | -0.04 | -1.75% | 2.25 | 2.29 | 101965 | 2310.92 | 0.84% |
| 2025-02-20 | 2.30 | 2.29 | 0.00 | 0.00% | 2.26 | 2.30 | 77879 | 1773.68 | 0.64% |
| 2025-02-19 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.33 | 85571 | 1963.24 | 0.70% |
| 2025-02-18 | 2.26 | 2.27 | 0.00 | 0.00% | 2.25 | 2.34 | 102724 | 2355.72 | 0.85% |
| 2025-02-17 | 2.30 | 2.27 | -0.02 | -0.87% | 2.24 | 2.30 | 108457 | 2449.73 | 0.89% |
| 2025-02-14 | 2.33 | 2.29 | -0.05 | -2.14% | 2.27 | 2.33 | 110391 | 2537.42 | 0.91% |
| 2025-02-13 | 2.34 | 2.34 | 0.00 | 0.00% | 2.31 | 2.40 | 110718 | 2606.73 | 0.91% |
| 2025-02-12 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.37 | 80576 | 1891.92 | 0.66% |
| 2025-02-11 | 2.40 | 2.38 | -0.02 | -0.83% | 2.35 | 2.41 | 85639 | 2027.41 | 0.70% |
| 2025-02-10 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.45 | 102190 | 2456.38 | 0.84% |
| 2025-02-07 | 2.42 | 2.43 | 0.04 | 1.67% | 2.39 | 2.47 | 125818 | 3047.58 | 1.04% |
| 2025-02-06 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.42 | 89958 | 2151.00 | 0.74% |
| 2025-02-05 | 2.42 | 2.39 | -0.02 | -0.83% | 2.34 | 2.45 | 84764 | 2033.28 | 0.70% |
| 2025-01-27 | 2.31 | 2.41 | 0.06 | 2.55% | 2.31 | 2.46 | 119286 | 2852.85 | 0.98% |
| 2025-01-24 | 2.35 | 2.35 | 0.00 | 0.00% | 2.33 | 2.40 | 97239 | 2293.08 | 0.80% |
| 2025-01-23 | 2.38 | 2.35 | -0.05 | -2.08% | 2.34 | 2.42 | 122153 | 2909.53 | 1.00% |
| 2025-01-22 | 2.36 | 2.40 | 0.04 | 1.69% | 2.34 | 2.45 | 130870 | 3143.57 | 1.08% |
| 2025-01-21 | 2.49 | 2.36 | -0.11 | -4.45% | 2.35 | 2.49 | 192181 | 4582.95 | 1.58% |
| 2025-01-20 | 2.58 | 2.47 | -0.10 | -3.89% | 2.46 | 2.58 | 183611 | 4589.91 | 1.51% |
| 2025-01-17 | 2.59 | 2.57 | 0.00 | 0.00% | 2.51 | 2.62 | 141001 | 3605.51 | 1.16% |
| 2025-01-16 | 2.66 | 2.57 | -0.13 | -4.81% | 2.57 | 2.68 | 297809 | 7800.88 | 2.45% |
| 2025-01-15 | 2.61 | 2.70 | 0.02 | 0.75% | 2.55 | 2.80 | 433351 | 11419.06 | 3.56% |
| 2025-01-14 | 2.96 | 2.68 | -0.14 | -4.96% | 2.68 | 2.96 | 656588 | 18074.52 | 5.40% |
| 2025-01-13 | 2.82 | 2.82 | 0.13 | 4.83% | 2.82 | 2.82 | 9418 | 265.59 | 0.08% |
| 2025-01-10 | 2.69 | 2.69 | 0.13 | 5.08% | 2.69 | 2.69 | 2323 | 62.49 | 0.02% |
| 2025-01-09 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 12283 | 314.44 | 0.10% |
| 2024-11-08 | 2.44 | 2.44 | 0.12 | 5.17% | 2.42 | 2.44 | 239049 | 5831.49 | 2.75% |
| 2024-11-07 | 2.32 | 2.32 | 0.11 | 4.98% | 2.27 | 2.32 | 320806 | 7437.85 | 3.70% |
| 2024-11-06 | 2.21 | 2.21 | 0.11 | 5.24% | 2.21 | 2.21 | 25919 | 572.81 | 0.30% |
| 2024-11-05 | 2.10 | 2.10 | 0.10 | 5.00% | 2.10 | 2.10 | 23668 | 497.03 | 0.27% |
| 2024-11-04 | 2.00 | 2.00 | 0.10 | 5.26% | 2.00 | 2.00 | 82414 | 1648.28 | 0.95% |
| 2024-11-01 | 1.95 | 1.90 | -0.10 | -5.00% | 1.90 | 1.99 | 209106 | 4039.93 | 2.41% |
| 2024-10-31 | 2.03 | 2.00 | 0.07 | 3.63% | 1.94 | 2.03 | 257970 | 5165.97 | 2.97% |
| 2024-10-30 | 2.00 | 1.93 | -0.10 | -4.93% | 1.93 | 2.02 | 276361 | 5383.46 | 3.18% |
| 2024-10-29 | 2.10 | 2.03 | -0.03 | -1.46% | 2.03 | 2.12 | 164186 | 3386.73 | 1.89% |
| 2024-10-28 | 1.96 | 2.06 | 0.07 | 3.52% | 1.95 | 2.08 | 217651 | 4452.73 | 2.51% |
| 2024-10-25 | 1.94 | 1.99 | 0.04 | 2.05% | 1.94 | 2.03 | 200050 | 3961.99 | 2.31% |
| 2024-10-24 | 1.91 | 1.95 | -0.01 | -0.51% | 1.91 | 1.99 | 174401 | 3412.05 | 2.01% |
| 2024-10-23 | 1.93 | 1.96 | 0.04 | 2.08% | 1.91 | 1.98 | 147486 | 2870.07 | 1.70% |
| 2024-10-22 | 1.91 | 1.92 | 0.01 | 0.52% | 1.88 | 1.98 | 144998 | 2801.23 | 1.67% |
| 2024-10-21 | 1.93 | 1.91 | -0.07 | -3.54% | 1.88 | 1.98 | 192149 | 3684.50 | 2.21% |
| 2024-10-18 | 2.00 | 1.98 | -0.05 | -2.46% | 1.97 | 2.07 | 175522 | 3513.13 | 2.02% |
| 2024-10-17 | 1.98 | 2.03 | 0.05 | 2.53% | 1.91 | 2.07 | 198436 | 3965.11 | 2.29% |
| 2024-10-16 | 2.00 | 1.98 | -0.05 | -2.46% | 1.96 | 2.05 | 153371 | 3054.94 | 1.77% |
| 2024-10-15 | 1.92 | 2.03 | 0.10 | 5.18% | 1.85 | 2.03 | 276855 | 5337.90 | 3.19% |
| 2024-10-14 | 2.04 | 1.93 | -0.10 | -4.93% | 1.93 | 2.04 | 234973 | 4588.88 | 2.71% |
| 2024-10-11 | 2.05 | 2.03 | -0.06 | -2.87% | 2.02 | 2.12 | 156018 | 3215.84 | 1.80% |
| 2024-10-10 | 2.00 | 2.09 | 0.07 | 3.47% | 1.93 | 2.12 | 293637 | 6025.98 | 3.38% |
| 2024-10-09 | 2.04 | 2.02 | -0.11 | -5.16% | 2.02 | 2.08 | 331485 | 6737.82 | 3.82% |
| 2024-10-08 | 2.13 | 2.13 | -0.11 | -4.91% | 2.13 | 2.30 | 564221 | 12169.35 | 6.50% |
| 2024-09-30 | 2.24 | 2.24 | -0.12 | -5.08% | 2.24 | 2.38 | 547378 | 12355.67 | 6.31% |
| 2024-09-27 | 2.45 | 2.36 | -0.12 | -4.84% | 2.36 | 2.48 | 233274 | 5553.02 | 2.69% |
| 2024-09-26 | 2.39 | 2.48 | 0.09 | 3.77% | 2.37 | 2.51 | 192735 | 4709.27 | 2.22% |
*ST中利(002309)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。
