| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.06 | 3.92 | -0.22 | -5.31% | 3.87 | 4.06 | 664162 | 26172.20 | 6.95% |
| 2025-12-11 | 4.08 | 4.14 | 0.06 | 1.47% | 3.93 | 4.24 | 1037780 | 42269.15 | 10.85% |
| 2025-12-09 | 4.05 | 4.08 | 0.01 | 0.25% | 4.01 | 4.14 | 193183 | 7874.03 | 2.02% |
| 2025-12-08 | 4.09 | 4.07 | 0.02 | 0.49% | 4.05 | 4.09 | 147394 | 5998.64 | 1.54% |
| 2025-12-05 | 3.94 | 4.05 | 0.09 | 2.27% | 3.86 | 4.06 | 176222 | 7000.76 | 1.84% |
| 2025-12-04 | 3.97 | 3.96 | 0.01 | 0.25% | 3.92 | 4.03 | 148208 | 5889.06 | 1.55% |
| 2025-12-03 | 3.99 | 3.95 | -0.03 | -0.75% | 3.91 | 4.02 | 170276 | 6723.96 | 1.78% |
| 2025-12-02 | 4.06 | 3.98 | -0.09 | -2.21% | 3.92 | 4.06 | 196064 | 7791.75 | 2.05% |
| 2025-12-01 | 4.14 | 4.07 | -0.05 | -1.21% | 4.03 | 4.17 | 163756 | 6674.55 | 1.71% |
| 2025-11-28 | 4.09 | 4.12 | 0.04 | 0.98% | 4.03 | 4.12 | 106381 | 4340.44 | 1.11% |
| 2025-11-27 | 4.02 | 4.08 | 0.06 | 1.49% | 4.01 | 4.12 | 122460 | 5004.95 | 1.28% |
| 2025-11-26 | 4.07 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 183719 | 7451.09 | 1.92% |
| 2025-11-25 | 3.94 | 4.05 | 0.16 | 4.11% | 3.91 | 4.08 | 200965 | 8057.05 | 2.10% |
| 2025-11-24 | 3.80 | 3.89 | 0.11 | 2.91% | 3.75 | 3.92 | 193193 | 7420.52 | 2.02% |
| 2025-11-21 | 3.97 | 3.78 | -0.20 | -5.03% | 3.78 | 4.01 | 317953 | 12324.26 | 3.33% |
| 2025-11-20 | 4.13 | 3.98 | -0.17 | -4.10% | 3.94 | 4.15 | 460657 | 18422.74 | 4.82% |
| 2025-11-19 | 4.39 | 4.15 | -0.22 | -5.03% | 4.15 | 4.42 | 166623 | 7127.27 | 1.74% |
| 2025-11-18 | 4.36 | 4.37 | 0.00 | 0.00% | 4.32 | 4.44 | 212412 | 9312.21 | 2.22% |
| 2025-11-17 | 4.27 | 4.37 | 0.11 | 2.58% | 4.20 | 4.38 | 190496 | 8174.57 | 1.99% |
| 2025-11-14 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.30 | 110229 | 4709.18 | 1.15% |
| 2025-11-13 | 4.21 | 4.29 | 0.07 | 1.66% | 4.18 | 4.31 | 150939 | 6453.01 | 1.58% |
| 2025-11-12 | 4.27 | 4.22 | -0.04 | -0.94% | 4.19 | 4.31 | 179244 | 7609.83 | 1.87% |
| 2025-11-11 | 4.20 | 4.26 | 0.08 | 1.91% | 4.17 | 4.26 | 162516 | 6845.78 | 1.70% |
| 2025-11-10 | 4.20 | 4.18 | -0.01 | -0.24% | 4.12 | 4.22 | 94443 | 3940.48 | 0.99% |
| 2025-11-07 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.21 | 110853 | 4644.41 | 1.16% |
| 2025-11-06 | 4.20 | 4.15 | -0.04 | -0.95% | 4.12 | 4.22 | 134890 | 5602.64 | 1.41% |
| 2025-11-05 | 4.19 | 4.19 | -0.04 | -0.95% | 4.17 | 4.26 | 113883 | 4789.32 | 1.19% |
| 2025-11-04 | 4.32 | 4.23 | -0.09 | -2.08% | 4.17 | 4.37 | 194535 | 8250.87 | 2.03% |
| 2025-11-03 | 4.20 | 4.32 | 0.10 | 2.37% | 4.19 | 4.33 | 231001 | 9876.73 | 2.42% |
| 2025-10-31 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.29 | 321614 | 13668.95 | 3.36% |
| 2025-10-30 | 4.06 | 4.09 | 0.12 | 3.02% | 4.06 | 4.16 | 231738 | 9532.39 | 2.42% |
| 2025-10-29 | 3.98 | 3.97 | -0.01 | -0.25% | 3.91 | 3.98 | 101397 | 4005.61 | 1.06% |
| 2025-10-28 | 3.89 | 3.98 | 0.07 | 1.79% | 3.88 | 3.99 | 119819 | 4739.22 | 1.25% |
| 2025-10-27 | 3.96 | 3.91 | -0.04 | -1.01% | 3.81 | 3.98 | 117764 | 4580.47 | 1.23% |
| 2025-10-24 | 3.97 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 91940 | 3635.77 | 0.96% |
| 2025-10-23 | 3.92 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 92081 | 3626.99 | 0.96% |
| 2025-10-22 | 3.86 | 3.93 | 0.06 | 1.55% | 3.85 | 3.97 | 113434 | 4456.06 | 1.19% |
| 2025-10-21 | 3.81 | 3.87 | 0.05 | 1.31% | 3.80 | 3.88 | 73479 | 2836.49 | 0.77% |
| 2025-10-20 | 3.74 | 3.82 | 0.10 | 2.69% | 3.74 | 3.83 | 97016 | 3683.39 | 1.01% |
| 2025-10-17 | 3.82 | 3.72 | -0.12 | -3.13% | 3.69 | 3.86 | 115637 | 4356.80 | 1.21% |
| 2025-10-16 | 3.83 | 3.84 | 0.01 | 0.26% | 3.82 | 3.90 | 86894 | 3347.60 | 0.91% |
| 2025-10-15 | 3.74 | 3.83 | 0.11 | 2.96% | 3.71 | 3.83 | 108102 | 4074.36 | 1.13% |
| 2025-10-14 | 3.79 | 3.72 | -0.03 | -0.80% | 3.70 | 3.83 | 114716 | 4318.06 | 1.20% |
| 2025-10-13 | 3.72 | 3.75 | -0.13 | -3.35% | 3.69 | 3.79 | 209800 | 7848.52 | 2.19% |
| 2025-10-10 | 3.96 | 3.88 | -0.07 | -1.77% | 3.88 | 3.98 | 113735 | 4456.96 | 1.19% |
| 2025-10-09 | 4.02 | 3.95 | -0.07 | -1.74% | 3.94 | 4.02 | 114373 | 4550.24 | 1.20% |
| 2025-09-30 | 3.98 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 102748 | 4107.63 | 1.07% |
| 2025-09-29 | 3.89 | 3.98 | 0.10 | 2.58% | 3.84 | 4.00 | 135924 | 5345.59 | 1.42% |
| 2025-09-26 | 3.94 | 3.88 | -0.08 | -2.02% | 3.83 | 3.97 | 235118 | 9134.47 | 2.46% |
| 2025-09-25 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.09 | 161186 | 6486.29 | 1.69% |
| 2025-09-24 | 3.97 | 3.98 | -0.01 | -0.25% | 3.92 | 4.00 | 123394 | 4891.53 | 1.29% |
| 2025-09-23 | 4.05 | 3.99 | -0.04 | -0.99% | 3.85 | 4.05 | 205765 | 8098.05 | 2.15% |
| 2025-09-22 | 3.91 | 4.03 | 0.13 | 3.33% | 3.91 | 4.08 | 209585 | 8395.38 | 2.19% |
| 2025-09-19 | 3.88 | 3.90 | 0.04 | 1.04% | 3.76 | 3.90 | 217376 | 8336.74 | 2.27% |
| 2025-09-18 | 4.03 | 3.86 | -0.17 | -4.22% | 3.83 | 4.10 | 395657 | 15613.47 | 4.14% |
| 2025-09-17 | 4.01 | 4.03 | 0.01 | 0.25% | 3.93 | 4.07 | 252904 | 10115.73 | 2.65% |
| 2025-09-16 | 4.24 | 4.02 | -0.21 | -4.96% | 4.02 | 4.30 | 449614 | 18366.96 | 4.70% |
| 2025-09-15 | 4.25 | 4.23 | -0.02 | -0.47% | 4.12 | 4.33 | 260271 | 10998.04 | 2.72% |
| 2025-09-12 | 4.33 | 4.25 | -0.13 | -2.97% | 4.21 | 4.48 | 326535 | 14216.46 | 3.42% |
| 2025-09-11 | 4.29 | 4.38 | 0.11 | 2.58% | 4.20 | 4.42 | 296125 | 12772.59 | 3.10% |
| 2025-09-10 | 4.06 | 4.27 | 0.20 | 4.91% | 4.06 | 4.27 | 290152 | 12194.01 | 3.03% |
| 2025-09-09 | 4.02 | 4.07 | 0.05 | 1.24% | 3.97 | 4.07 | 157603 | 6333.89 | 1.65% |
| 2025-09-08 | 3.93 | 4.02 | 0.09 | 2.29% | 3.92 | 4.03 | 179373 | 7161.26 | 1.88% |
| 2025-09-05 | 3.80 | 3.93 | 0.15 | 3.97% | 3.79 | 3.93 | 186940 | 7211.97 | 1.96% |
| 2025-09-04 | 3.89 | 3.78 | -0.10 | -2.58% | 3.76 | 3.93 | 260781 | 9940.28 | 2.73% |
| 2025-09-03 | 3.95 | 3.88 | -0.02 | -0.51% | 3.83 | 3.98 | 205770 | 8031.65 | 2.15% |
| 2025-09-02 | 3.89 | 3.90 | 0.04 | 1.04% | 3.78 | 3.93 | 300437 | 11583.01 | 3.14% |
| 2025-09-01 | 3.67 | 3.86 | 0.18 | 4.89% | 3.66 | 3.86 | 280819 | 10665.57 | 2.94% |
| 2025-08-29 | 3.68 | 3.68 | -0.01 | -0.27% | 3.63 | 3.74 | 168354 | 6207.19 | 1.76% |
| 2025-08-28 | 3.61 | 3.69 | 0.09 | 2.50% | 3.48 | 3.71 | 299556 | 10857.72 | 3.13% |
| 2025-08-27 | 3.74 | 3.60 | -0.15 | -4.00% | 3.58 | 3.80 | 309645 | 11419.67 | 3.24% |
| 2025-08-26 | 3.55 | 3.75 | 0.18 | 5.04% | 3.53 | 3.75 | 278689 | 10226.09 | 2.91% |
| 2025-08-25 | 3.57 | 3.57 | 0.09 | 2.59% | 3.52 | 3.64 | 243097 | 8693.54 | 2.54% |
| 2025-08-22 | 3.49 | 3.48 | -0.02 | -0.57% | 3.44 | 3.55 | 166598 | 5791.75 | 1.74% |
| 2025-08-21 | 3.49 | 3.50 | 0.02 | 0.57% | 3.44 | 3.58 | 232559 | 8187.69 | 2.43% |
| 2025-08-20 | 3.35 | 3.48 | 0.13 | 3.88% | 3.33 | 3.48 | 201286 | 6880.46 | 2.11% |
| 2025-08-19 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.40 | 122370 | 4104.25 | 1.28% |
| 2025-08-18 | 3.30 | 3.37 | 0.09 | 2.74% | 3.30 | 3.43 | 197834 | 6654.15 | 2.07% |
| 2025-08-15 | 3.23 | 3.28 | 0.05 | 1.55% | 3.22 | 3.29 | 127498 | 4160.98 | 1.33% |
| 2025-08-14 | 3.24 | 3.23 | 0.00 | 0.00% | 3.21 | 3.32 | 176312 | 5753.68 | 1.84% |
ST凯文(002425)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。
