| 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 | 4.35 | 4.26 | -0.10 | -2.29% | 4.22 | 4.49 | 41036 | 1786.73 | 0.93% |
| 2025-03-31 | 4.38 | 4.36 | -0.15 | -3.33% | 4.28 | 4.44 | 67932 | 2935.41 | 1.54% |
| 2025-03-28 | 4.72 | 4.51 | -0.24 | -5.05% | 4.51 | 4.72 | 58288 | 2649.84 | 1.32% |
| 2025-03-27 | 4.70 | 4.75 | 0.05 | 1.06% | 4.51 | 4.76 | 44272 | 2065.65 | 1.01% |
| 2025-03-26 | 4.71 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 41920 | 1976.87 | 0.95% |
| 2025-03-25 | 4.93 | 4.95 | 0.00 | 0.00% | 4.89 | 5.07 | 31150 | 1547.47 | 0.71% |
| 2025-03-24 | 5.00 | 4.95 | -0.05 | -1.00% | 4.91 | 5.11 | 29989 | 1497.88 | 0.68% |
| 2025-03-21 | 5.05 | 5.00 | -0.08 | -1.57% | 4.87 | 5.06 | 37213 | 1850.08 | 0.85% |
| 2025-03-20 | 5.16 | 5.08 | -0.03 | -0.59% | 5.07 | 5.19 | 26088 | 1336.19 | 0.59% |
| 2025-03-19 | 5.16 | 5.11 | -0.05 | -0.97% | 5.02 | 5.20 | 27542 | 1413.01 | 0.63% |
| 2025-03-18 | 5.26 | 5.16 | -0.06 | -1.15% | 5.16 | 5.27 | 22471 | 1168.95 | 0.51% |
| 2025-03-17 | 5.30 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 35890 | 1868.51 | 0.82% |
| 2025-03-14 | 5.22 | 5.26 | 0.04 | 0.77% | 5.16 | 5.29 | 27947 | 1461.69 | 0.64% |
| 2025-03-13 | 5.35 | 5.22 | -0.14 | -2.61% | 5.17 | 5.36 | 34790 | 1827.22 | 0.79% |
| 2025-03-12 | 5.16 | 5.36 | 0.21 | 4.08% | 5.15 | 5.41 | 45804 | 2433.20 | 1.04% |
| 2025-03-11 | 5.11 | 5.15 | 0.01 | 0.19% | 5.03 | 5.19 | 19935 | 1022.91 | 0.45% |
| 2025-03-10 | 5.11 | 5.14 | 0.04 | 0.78% | 5.02 | 5.22 | 30161 | 1545.33 | 0.69% |
| 2025-03-07 | 5.42 | 5.10 | -0.27 | -5.03% | 5.10 | 5.42 | 53391 | 2773.55 | 1.21% |
| 2025-03-06 | 5.41 | 5.37 | -0.10 | -1.83% | 5.26 | 5.47 | 47910 | 2575.14 | 1.09% |
| 2025-03-05 | 5.69 | 5.47 | -0.29 | -5.03% | 5.47 | 5.73 | 37283 | 2071.42 | 0.85% |
| 2025-03-04 | 5.74 | 5.76 | 0.11 | 1.95% | 5.65 | 5.93 | 94961 | 5535.90 | 2.16% |
| 2025-03-03 | 5.65 | 5.65 | 0.27 | 5.02% | 5.65 | 5.65 | 9983 | 564.04 | 0.23% |
| 2025-02-28 | 5.24 | 5.38 | 0.15 | 2.87% | 5.01 | 5.41 | 51556 | 2699.66 | 1.17% |
| 2025-02-27 | 5.25 | 5.23 | -0.03 | -0.57% | 5.14 | 5.33 | 25458 | 1326.48 | 0.58% |
| 2025-02-26 | 5.44 | 5.26 | -0.08 | -1.50% | 5.23 | 5.44 | 24694 | 1312.03 | 0.56% |
| 2025-02-25 | 5.33 | 5.34 | -0.03 | -0.56% | 5.29 | 5.45 | 24742 | 1323.03 | 0.56% |
| 2025-02-24 | 5.31 | 5.37 | 0.09 | 1.70% | 5.31 | 5.45 | 25137 | 1353.49 | 0.57% |
| 2025-02-21 | 5.14 | 5.28 | 0.12 | 2.33% | 5.10 | 5.33 | 40705 | 2135.56 | 0.93% |
| 2025-02-20 | 5.08 | 5.16 | 0.09 | 1.78% | 4.99 | 5.20 | 28297 | 1443.41 | 0.64% |
| 2025-02-19 | 4.92 | 5.07 | 0.16 | 3.26% | 4.88 | 5.16 | 51116 | 2573.11 | 1.16% |
| 2025-02-18 | 5.11 | 4.91 | -0.20 | -3.91% | 4.87 | 5.11 | 60115 | 2972.33 | 1.37% |
| 2025-02-17 | 5.17 | 5.11 | -0.06 | -1.16% | 5.04 | 5.18 | 28029 | 1427.77 | 0.64% |
| 2025-02-14 | 5.23 | 5.17 | -0.06 | -1.15% | 5.12 | 5.28 | 38509 | 1994.43 | 0.88% |
| 2025-02-13 | 5.09 | 5.23 | 0.19 | 3.77% | 5.02 | 5.29 | 57581 | 2981.48 | 1.31% |
| 2025-02-12 | 5.28 | 5.04 | -0.25 | -4.73% | 5.03 | 5.29 | 67784 | 3461.51 | 1.54% |
| 2025-02-11 | 5.48 | 5.29 | -0.18 | -3.29% | 5.28 | 5.50 | 29260 | 1568.33 | 0.67% |
| 2025-02-10 | 5.40 | 5.47 | 0.12 | 2.24% | 5.23 | 5.51 | 30942 | 1669.51 | 0.70% |
| 2025-02-07 | 5.31 | 5.35 | 0.04 | 0.75% | 5.23 | 5.39 | 36381 | 1937.86 | 0.83% |
| 2025-02-06 | 5.20 | 5.31 | -0.12 | -2.21% | 5.20 | 5.42 | 46716 | 2472.01 | 1.06% |
| 2025-02-05 | 5.43 | 5.43 | -0.29 | -5.07% | 5.43 | 5.45 | 42664 | 2316.67 | 0.97% |
| 2025-01-27 | 5.60 | 5.72 | 0.11 | 1.96% | 5.60 | 5.77 | 29980 | 1706.83 | 0.68% |
| 2025-01-24 | 5.53 | 5.61 | 0.07 | 1.26% | 5.51 | 5.68 | 17363 | 973.48 | 0.39% |
| 2025-01-23 | 5.68 | 5.54 | -0.11 | -1.95% | 5.52 | 5.73 | 24055 | 1346.52 | 0.55% |
| 2025-01-22 | 5.69 | 5.65 | -0.10 | -1.74% | 5.57 | 5.75 | 32769 | 1847.57 | 0.74% |
| 2025-01-21 | 5.69 | 5.75 | 0.01 | 0.17% | 5.66 | 5.83 | 53501 | 3067.53 | 1.22% |
| 2025-01-20 | 5.60 | 5.74 | 0.17 | 3.05% | 5.60 | 5.85 | 73541 | 4252.58 | 1.67% |
| 2025-01-17 | 5.56 | 5.57 | -0.03 | -0.54% | 5.50 | 5.70 | 36217 | 2031.49 | 0.82% |
| 2025-01-16 | 5.49 | 5.60 | 0.16 | 2.94% | 5.38 | 5.69 | 61583 | 3401.55 | 1.40% |
| 2025-01-15 | 5.54 | 5.44 | -0.07 | -1.27% | 5.42 | 5.58 | 52258 | 2862.49 | 1.19% |
| 2025-01-14 | 5.36 | 5.51 | 0.26 | 4.95% | 5.29 | 5.51 | 63993 | 3499.15 | 1.45% |
| 2025-01-13 | 5.40 | 5.25 | -0.28 | -5.06% | 5.25 | 5.45 | 58749 | 3120.76 | 1.34% |
| 2025-01-10 | 5.65 | 5.53 | -0.18 | -3.15% | 5.51 | 5.77 | 54121 | 3045.47 | 1.23% |
| 2025-01-09 | 5.66 | 5.71 | 0.11 | 1.96% | 5.60 | 5.88 | 81723 | 4724.94 | 1.86% |
| 2025-01-08 | 5.66 | 5.60 | -0.13 | -2.27% | 5.45 | 5.78 | 58170 | 3257.68 | 1.32% |
| 2025-01-07 | 5.69 | 5.73 | 0.04 | 0.70% | 5.51 | 5.86 | 65752 | 3747.84 | 1.49% |
| 2025-01-06 | 5.80 | 5.69 | -0.30 | -5.01% | 5.69 | 5.98 | 71719 | 4156.67 | 1.63% |
| 2025-01-03 | 6.28 | 5.99 | -0.31 | -4.92% | 5.99 | 6.40 | 72220 | 4406.14 | 1.64% |
| 2025-01-02 | 6.50 | 6.30 | -0.33 | -4.98% | 6.30 | 6.90 | 92647 | 6052.55 | 2.11% |
| 2024-12-31 | 7.15 | 6.63 | -0.35 | -5.01% | 6.63 | 7.15 | 101476 | 6841.72 | 2.31% |
| 2024-12-30 | 6.81 | 6.98 | 0.33 | 4.96% | 6.67 | 6.98 | 40710 | 2805.26 | 0.93% |
| 2024-12-27 | 6.43 | 6.65 | 0.32 | 5.06% | 6.43 | 6.65 | 45729 | 3024.64 | 1.04% |
| 2024-12-26 | 6.03 | 6.33 | 0.30 | 4.98% | 5.88 | 6.33 | 60447 | 3733.08 | 1.37% |
| 2024-12-25 | 6.08 | 6.03 | -0.03 | -0.50% | 5.88 | 6.17 | 65329 | 3922.03 | 1.48% |
| 2024-12-24 | 5.80 | 6.06 | 0.29 | 5.03% | 5.80 | 6.06 | 96321 | 5791.76 | 2.19% |
| 2024-12-23 | 5.86 | 5.77 | -0.15 | -2.53% | 5.72 | 6.05 | 57646 | 3376.89 | 1.31% |
| 2024-12-20 | 5.97 | 5.92 | -0.10 | -1.66% | 5.79 | 6.05 | 61493 | 3636.59 | 1.40% |
| 2024-12-19 | 5.96 | 6.02 | -0.03 | -0.50% | 5.85 | 6.14 | 55293 | 3314.91 | 1.26% |
| 2024-12-18 | 6.15 | 6.05 | -0.31 | -4.87% | 6.04 | 6.29 | 94414 | 5759.54 | 2.15% |
| 2024-12-17 | 6.28 | 6.36 | 0.13 | 2.09% | 6.22 | 6.54 | 134099 | 8636.25 | 3.05% |
| 2024-12-16 | 6.21 | 6.23 | 0.30 | 5.06% | 6.08 | 6.23 | 76054 | 4718.14 | 1.73% |
| 2024-12-13 | 6.06 | 5.93 | -0.31 | -4.97% | 5.93 | 6.18 | 135194 | 8092.64 | 3.07% |
| 2024-12-12 | 6.12 | 6.24 | 0.30 | 5.05% | 5.91 | 6.24 | 157995 | 9630.47 | 3.59% |
| 2024-12-11 | 5.60 | 5.94 | 0.28 | 4.95% | 5.60 | 5.94 | 96277 | 5648.15 | 2.19% |
| 2024-12-10 | 5.67 | 5.66 | 0.26 | 4.81% | 5.47 | 5.67 | 150418 | 8471.80 | 3.42% |
| 2024-12-09 | 5.40 | 5.40 | 0.26 | 5.06% | 5.40 | 5.40 | 17820 | 962.28 | 0.40% |
| 2024-12-06 | 4.94 | 5.14 | 0.21 | 4.26% | 4.86 | 5.14 | 71030 | 3547.88 | 1.61% |
| 2024-12-05 | 4.89 | 4.93 | -0.03 | -0.60% | 4.81 | 5.04 | 60017 | 2954.21 | 1.36% |
| 2024-12-04 | 5.09 | 4.96 | -0.07 | -1.39% | 4.85 | 5.25 | 110220 | 5622.21 | 2.50% |
| 2024-12-03 | 4.79 | 5.03 | 0.24 | 5.01% | 4.67 | 5.03 | 103774 | 5099.72 | 2.36% |
| 2024-12-02 | 4.62 | 4.79 | 0.13 | 2.79% | 4.55 | 4.85 | 67154 | 3161.42 | 1.53% |
*ST人乐(002336)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。
