| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-13 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.26 | 110872 | 3595.79 | 1.16% |
| 2025-08-12 | 3.25 | 3.24 | -0.02 | -0.61% | 3.21 | 3.26 | 108418 | 3504.52 | 1.13% |
| 2025-08-11 | 3.27 | 3.26 | -0.02 | -0.61% | 3.24 | 3.32 | 126613 | 4148.54 | 1.32% |
| 2025-08-08 | 3.20 | 3.28 | 0.07 | 2.18% | 3.17 | 3.29 | 204778 | 6612.70 | 2.14% |
| 2025-08-07 | 3.19 | 3.21 | 0.01 | 0.31% | 3.19 | 3.25 | 153132 | 4925.63 | 1.60% |
| 2025-08-06 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 164921 | 5271.49 | 1.73% |
| 2025-08-05 | 3.13 | 3.17 | 0.05 | 1.60% | 3.12 | 3.18 | 135506 | 4285.43 | 1.42% |
| 2025-08-04 | 3.04 | 3.12 | 0.08 | 2.63% | 3.01 | 3.13 | 124079 | 3840.76 | 1.30% |
| 2025-08-01 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.06 | 94515 | 2865.38 | 0.99% |
| 2025-07-31 | 3.07 | 2.99 | -0.08 | -2.61% | 2.97 | 3.09 | 190934 | 5774.43 | 2.00% |
| 2025-07-30 | 3.13 | 3.07 | -0.08 | -2.54% | 3.06 | 3.14 | 138122 | 4272.51 | 1.44% |
| 2025-07-29 | 3.17 | 3.15 | -0.04 | -1.25% | 3.13 | 3.19 | 95593 | 3011.29 | 1.00% |
| 2025-07-28 | 3.13 | 3.19 | 0.05 | 1.59% | 3.10 | 3.21 | 129005 | 4093.27 | 1.35% |
| 2025-07-25 | 3.12 | 3.14 | 0.02 | 0.64% | 3.10 | 3.17 | 98181 | 3081.86 | 1.03% |
| 2025-07-24 | 3.10 | 3.12 | 0.02 | 0.65% | 3.09 | 3.14 | 96189 | 2997.58 | 1.01% |
| 2025-07-23 | 3.11 | 3.10 | -0.05 | -1.59% | 3.05 | 3.14 | 163086 | 5058.57 | 1.71% |
| 2025-07-22 | 3.18 | 3.15 | -0.04 | -1.25% | 3.13 | 3.20 | 172157 | 5433.17 | 1.80% |
| 2025-07-21 | 3.16 | 3.19 | 0.03 | 0.95% | 3.15 | 3.21 | 91076 | 2900.23 | 0.95% |
| 2025-07-18 | 3.21 | 3.16 | -0.07 | -2.17% | 3.15 | 3.22 | 143446 | 4553.90 | 1.50% |
| 2025-07-17 | 3.20 | 3.23 | 0.02 | 0.62% | 3.18 | 3.24 | 105005 | 3373.03 | 1.10% |
| 2025-07-16 | 3.15 | 3.21 | 0.04 | 1.26% | 3.15 | 3.24 | 120488 | 3862.08 | 1.26% |
| 2025-07-15 | 3.16 | 3.17 | 0.03 | 0.96% | 3.13 | 3.20 | 148414 | 4692.58 | 1.55% |
| 2025-07-14 | 3.21 | 3.14 | -0.16 | -4.85% | 3.14 | 3.22 | 375172 | 11883.16 | 3.92% |
| 2025-07-11 | 3.34 | 3.30 | -0.07 | -2.08% | 3.27 | 3.37 | 192606 | 6374.48 | 2.01% |
| 2025-07-10 | 3.37 | 3.37 | 0.00 | 0.00% | 3.31 | 3.46 | 238799 | 8092.12 | 2.50% |
| 2025-07-09 | 3.36 | 3.37 | 0.03 | 0.90% | 3.32 | 3.47 | 292876 | 9924.06 | 3.06% |
| 2025-07-08 | 3.21 | 3.34 | 0.16 | 5.03% | 3.20 | 3.34 | 291268 | 9571.52 | 3.05% |
| 2025-07-07 | 3.22 | 3.18 | -0.06 | -1.85% | 3.15 | 3.24 | 234936 | 7505.23 | 2.46% |
| 2025-07-04 | 3.26 | 3.24 | -0.01 | -0.31% | 3.23 | 3.33 | 224726 | 7370.54 | 2.35% |
| 2025-07-03 | 3.30 | 3.25 | -0.07 | -2.11% | 3.23 | 3.32 | 256539 | 8372.06 | 2.68% |
| 2025-07-02 | 3.32 | 3.32 | -0.03 | -0.90% | 3.29 | 3.40 | 244944 | 8171.20 | 2.56% |
| 2025-07-01 | 3.32 | 3.35 | 0.03 | 0.90% | 3.26 | 3.39 | 270876 | 9016.33 | 2.83% |
| 2025-06-30 | 3.40 | 3.32 | -0.05 | -1.48% | 3.21 | 3.43 | 366339 | 12090.17 | 3.83% |
| 2025-06-27 | 3.41 | 3.37 | -0.04 | -1.17% | 3.35 | 3.53 | 377231 | 12982.32 | 3.95% |
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。
