| 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 | 2.14 | 2.15 | 0.01 | 0.47% | 2.14 | 2.17 | 89776 | 1935.96 | 0.94% |
| 2025-03-31 | 2.17 | 2.14 | -0.05 | -2.28% | 2.12 | 2.18 | 136433 | 2923.56 | 1.43% |
| 2025-03-28 | 2.20 | 2.19 | -0.01 | -0.45% | 2.17 | 2.21 | 86238 | 1884.95 | 0.90% |
| 2025-03-27 | 2.21 | 2.20 | -0.02 | -0.90% | 2.18 | 2.21 | 76399 | 1680.22 | 0.80% |
| 2025-03-26 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.22 | 89893 | 1977.92 | 0.94% |
| 2025-03-25 | 2.17 | 2.19 | 0.01 | 0.46% | 2.16 | 2.20 | 124498 | 2715.03 | 1.30% |
| 2025-03-24 | 2.25 | 2.18 | -0.08 | -3.54% | 2.15 | 2.26 | 239469 | 5263.97 | 2.50% |
| 2025-03-21 | 2.29 | 2.26 | -0.04 | -1.74% | 2.24 | 2.31 | 205793 | 4681.00 | 2.15% |
| 2025-03-20 | 2.28 | 2.30 | 0.02 | 0.88% | 2.28 | 2.34 | 191312 | 4415.30 | 2.00% |
| 2025-03-19 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.31 | 128859 | 2948.18 | 1.35% |
| 2025-03-18 | 2.32 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 139852 | 3210.53 | 1.46% |
| 2025-03-17 | 2.31 | 2.31 | 0.00 | 0.00% | 2.30 | 2.34 | 162004 | 3751.51 | 1.69% |
| 2025-03-14 | 2.28 | 2.31 | 0.03 | 1.32% | 2.28 | 2.31 | 147591 | 3387.47 | 1.54% |
| 2025-03-13 | 2.30 | 2.28 | -0.01 | -0.44% | 2.25 | 2.30 | 172676 | 3928.20 | 1.81% |
| 2025-03-12 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.31 | 161651 | 3708.11 | 1.69% |
| 2025-03-11 | 2.24 | 2.29 | 0.03 | 1.33% | 2.23 | 2.29 | 174691 | 3948.73 | 1.83% |
| 2025-03-10 | 2.22 | 2.26 | 0.03 | 1.35% | 2.22 | 2.27 | 115694 | 2596.36 | 1.21% |
| 2025-03-07 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.27 | 145779 | 3277.34 | 1.52% |
| 2025-03-06 | 2.22 | 2.25 | 0.04 | 1.81% | 2.21 | 2.26 | 162508 | 3632.27 | 1.70% |
| 2025-03-05 | 2.25 | 2.21 | -0.04 | -1.78% | 2.19 | 2.26 | 199505 | 4415.68 | 2.09% |
| 2025-03-04 | 2.24 | 2.25 | 0.00 | 0.00% | 2.22 | 2.26 | 144807 | 3242.21 | 1.51% |
| 2025-03-03 | 2.29 | 2.25 | -0.04 | -1.75% | 2.25 | 2.31 | 158807 | 3621.38 | 1.66% |
| 2025-02-28 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.35 | 199317 | 4597.72 | 2.08% |
| 2025-02-27 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.35 | 191688 | 4443.13 | 2.00% |
| 2025-02-26 | 2.29 | 2.31 | 0.02 | 0.87% | 2.29 | 2.32 | 171467 | 3944.70 | 1.79% |
| 2025-02-25 | 2.31 | 2.29 | -0.05 | -2.14% | 2.27 | 2.33 | 278634 | 6405.76 | 2.91% |
| 2025-02-24 | 2.39 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 284474 | 6728.45 | 2.98% |
| 2025-02-21 | 2.35 | 2.38 | 0.02 | 0.85% | 2.33 | 2.39 | 271018 | 6390.69 | 2.83% |
| 2025-02-20 | 2.31 | 2.36 | 0.06 | 2.61% | 2.30 | 2.38 | 308320 | 7218.94 | 3.22% |
| 2025-02-19 | 2.26 | 2.30 | 0.02 | 0.88% | 2.24 | 2.32 | 331906 | 7550.32 | 3.47% |
| 2025-02-18 | 2.25 | 2.28 | 0.03 | 1.33% | 2.25 | 2.36 | 469277 | 10859.79 | 4.91% |
| 2025-02-17 | 2.26 | 2.25 | 0.01 | 0.45% | 2.23 | 2.27 | 213657 | 4804.76 | 2.23% |
| 2025-02-14 | 2.23 | 2.24 | -0.01 | -0.44% | 2.21 | 2.25 | 202417 | 4510.86 | 2.12% |
| 2025-02-13 | 2.23 | 2.25 | 0.02 | 0.90% | 2.21 | 2.27 | 262522 | 5878.64 | 2.75% |
| 2025-02-12 | 2.22 | 2.23 | 0.01 | 0.45% | 2.20 | 2.25 | 260917 | 5800.67 | 2.73% |
| 2025-02-11 | 2.27 | 2.22 | -0.04 | -1.77% | 2.21 | 2.27 | 208279 | 4640.91 | 2.18% |
| 2025-02-10 | 2.24 | 2.26 | 0.02 | 0.89% | 2.24 | 2.28 | 211682 | 4769.85 | 2.21% |
| 2025-02-07 | 2.21 | 2.24 | 0.02 | 0.90% | 2.21 | 2.28 | 241327 | 5424.94 | 2.52% |
| 2025-02-06 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.22 | 193208 | 4253.13 | 2.02% |
| 2025-02-05 | 2.15 | 2.20 | 0.07 | 3.29% | 2.14 | 2.22 | 252753 | 5520.17 | 2.64% |
| 2025-01-27 | 2.14 | 2.13 | -0.01 | -0.47% | 2.11 | 2.18 | 213750 | 4591.41 | 2.24% |
| 2025-01-24 | 2.14 | 2.14 | 0.01 | 0.47% | 2.13 | 2.16 | 146980 | 3148.43 | 1.54% |
| 2025-01-23 | 2.16 | 2.13 | -0.02 | -0.93% | 2.13 | 2.18 | 166439 | 3593.80 | 1.74% |
| 2025-01-22 | 2.16 | 2.15 | -0.02 | -0.92% | 2.14 | 2.17 | 169383 | 3642.60 | 1.77% |
| 2025-01-21 | 2.16 | 2.17 | 0.02 | 0.93% | 2.14 | 2.20 | 248920 | 5385.99 | 2.60% |
| 2025-01-20 | 2.16 | 2.15 | 0.00 | 0.00% | 2.13 | 2.17 | 156242 | 3357.38 | 1.63% |
| 2025-01-17 | 2.16 | 2.15 | -0.02 | -0.92% | 2.13 | 2.16 | 149753 | 3218.18 | 1.57% |
| 2025-01-16 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.20 | 226440 | 4909.42 | 2.37% |
| 2025-01-15 | 2.14 | 2.16 | 0.01 | 0.47% | 2.13 | 2.17 | 233465 | 5025.12 | 2.44% |
| 2025-01-14 | 2.09 | 2.15 | 0.07 | 3.37% | 2.08 | 2.16 | 315570 | 6708.75 | 3.30% |
| 2025-01-13 | 2.06 | 2.08 | -0.08 | -3.70% | 2.05 | 2.10 | 407426 | 8436.11 | 4.26% |
| 2025-01-10 | 2.19 | 2.16 | 0.05 | 2.37% | 2.16 | 2.22 | 559750 | 12387.88 | 5.85% |
| 2025-01-09 | 2.11 | 2.11 | -0.02 | -0.94% | 2.10 | 2.13 | 134800 | 2851.52 | 1.41% |
| 2025-01-08 | 2.14 | 2.13 | -0.01 | -0.47% | 2.09 | 2.16 | 182330 | 3870.83 | 1.91% |
| 2025-01-07 | 2.09 | 2.14 | 0.04 | 1.90% | 2.09 | 2.15 | 152993 | 3247.83 | 1.60% |
| 2025-01-06 | 2.08 | 2.10 | -0.01 | -0.47% | 2.06 | 2.12 | 156405 | 3275.72 | 1.64% |
| 2025-01-03 | 2.17 | 2.11 | -0.05 | -2.31% | 2.08 | 2.18 | 290822 | 6152.22 | 3.04% |
| 2025-01-02 | 2.14 | 2.16 | 0.02 | 0.93% | 2.14 | 2.21 | 305127 | 6638.11 | 3.19% |
| 2024-12-31 | 2.15 | 2.14 | -0.02 | -0.93% | 2.13 | 2.22 | 293100 | 6355.50 | 3.07% |
| 2024-12-30 | 2.14 | 2.16 | -0.01 | -0.46% | 2.06 | 2.16 | 310903 | 6576.57 | 3.25% |
| 2024-12-27 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 263453 | 5717.48 | 2.76% |
| 2024-12-26 | 2.12 | 2.15 | 0.01 | 0.47% | 2.12 | 2.19 | 330158 | 7133.20 | 3.45% |
| 2024-12-25 | 2.23 | 2.14 | -0.09 | -4.04% | 2.12 | 2.24 | 511985 | 11050.95 | 5.36% |
| 2024-12-24 | 2.27 | 2.23 | -0.11 | -4.70% | 2.22 | 2.30 | 587303 | 13149.82 | 6.14% |
| 2024-12-23 | 2.44 | 2.34 | -0.12 | -4.88% | 2.34 | 2.45 | 283616 | 6708.48 | 2.97% |
| 2024-12-20 | 2.42 | 2.46 | 0.04 | 1.65% | 2.41 | 2.50 | 338090 | 8299.02 | 3.54% |
| 2024-12-19 | 2.39 | 2.42 | -0.01 | -0.41% | 2.36 | 2.43 | 337554 | 8076.73 | 3.53% |
| 2024-12-18 | 2.41 | 2.43 | 0.00 | 0.00% | 2.41 | 2.46 | 287908 | 7011.18 | 3.01% |
| 2024-12-17 | 2.53 | 2.43 | -0.10 | -3.95% | 2.41 | 2.55 | 457948 | 11289.35 | 4.79% |
| 2024-12-16 | 2.57 | 2.53 | -0.03 | -1.17% | 2.51 | 2.59 | 382946 | 9744.78 | 4.01% |
| 2024-12-13 | 2.62 | 2.56 | -0.08 | -3.03% | 2.55 | 2.65 | 533711 | 13855.29 | 5.58% |
| 2024-12-12 | 2.64 | 2.64 | 0.01 | 0.38% | 2.61 | 2.71 | 544498 | 14396.13 | 5.70% |
| 2024-12-11 | 2.56 | 2.63 | 0.06 | 2.33% | 2.55 | 2.67 | 486669 | 12715.21 | 5.09% |
| 2024-12-10 | 2.62 | 2.57 | -0.03 | -1.15% | 2.54 | 2.64 | 641326 | 16553.68 | 6.71% |
| 2024-12-09 | 2.50 | 2.60 | 0.11 | 4.42% | 2.49 | 2.61 | 975698 | 25089.60 | 10.21% |
| 2024-12-06 | 2.56 | 2.49 | 0.01 | 0.40% | 2.49 | 2.60 | 922619 | 23436.30 | 9.65% |
| 2024-12-05 | 2.44 | 2.48 | 0.12 | 5.08% | 2.42 | 2.48 | 247477 | 6097.14 | 2.59% |
| 2024-12-04 | 2.41 | 2.36 | -0.06 | -2.48% | 2.34 | 2.42 | 434574 | 10356.75 | 4.55% |
| 2024-12-03 | 2.45 | 2.42 | -0.03 | -1.22% | 2.40 | 2.50 | 485399 | 11862.75 | 5.08% |
| 2024-12-02 | 2.42 | 2.45 | 0.03 | 1.24% | 2.40 | 2.46 | 434013 | 10583.47 | 4.54% |
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。
