| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2022-06-21 | 0.87 | 0.79 | -0.07 | -8.14% | 0.78 | 0.87 | 56557 | 469.15 | 3.53% |
| 2022-06-20 | 0.87 | 0.86 | -0.01 | -1.15% | 0.83 | 0.89 | 43466 | 375.89 | 2.72% |
| 2022-06-17 | 0.80 | 0.87 | 0.07 | 8.75% | 0.79 | 0.88 | 66570 | 560.19 | 4.16% |
| 2022-06-16 | 0.79 | 0.80 | 0.01 | 1.27% | 0.78 | 0.81 | 38879 | 309.97 | 2.43% |
| 2022-06-15 | 0.81 | 0.79 | -0.01 | -1.25% | 0.78 | 0.81 | 43382 | 344.89 | 2.71% |
| 2022-06-14 | 0.78 | 0.80 | 0.01 | 1.27% | 0.78 | 0.82 | 51128 | 410.39 | 3.20% |
| 2022-06-13 | 0.76 | 0.79 | 0.04 | 5.33% | 0.72 | 0.82 | 56389 | 440.36 | 3.52% |
| 2022-06-10 | 0.81 | 0.75 | -0.05 | -6.25% | 0.74 | 0.81 | 45300 | 349.31 | 2.83% |
| 2022-06-09 | 0.83 | 0.80 | -0.03 | -3.61% | 0.78 | 0.83 | 23588 | 187.79 | 1.47% |
| 2022-06-08 | 0.82 | 0.83 | 0.02 | 2.47% | 0.81 | 0.85 | 62675 | 519.13 | 3.92% |
| 2022-06-07 | 0.80 | 0.81 | 0.00 | 0.00% | 0.78 | 0.83 | 63472 | 512.85 | 3.97% |
| 2022-06-06 | 0.83 | 0.81 | -0.07 | -7.95% | 0.79 | 0.83 | 114018 | 909.05 | 7.13% |
| 2022-06-02 | 0.96 | 0.88 | -0.10 | -10.20% | 0.88 | 0.97 | 101879 | 930.44 | 6.37% |
| 2022-06-01 | 1.03 | 0.98 | -0.11 | -10.09% | 0.98 | 1.07 | 227348 | 2281.04 | 14.21% |
| 2022-05-31 | 1.00 | 1.09 | -4.10 | -79.00% | 0.88 | 1.30 | 338430 | 3233.74 | 21.15% |
| 2022-04-29 | 5.19 | 5.19 | -0.27 | -4.95% | 5.19 | 5.19 | 3445 | 178.80 | 0.22% |
| 2022-04-28 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.46 | 1405 | 76.71 | 0.09% |
| 2022-04-27 | 5.75 | 5.75 | -0.30 | -4.96% | 5.75 | 5.75 | 1030 | 59.22 | 0.06% |
| 2022-04-26 | 6.05 | 6.05 | -0.32 | -5.02% | 6.05 | 6.05 | 801 | 48.46 | 0.05% |
| 2022-04-25 | 6.37 | 6.37 | -0.34 | -5.07% | 6.37 | 6.37 | 663 | 42.23 | 0.04% |
| 2022-04-22 | 6.71 | 6.71 | -0.35 | -4.96% | 6.71 | 6.71 | 1386 | 93.00 | 0.09% |
| 2022-04-21 | 7.06 | 7.06 | -0.37 | -4.98% | 7.06 | 7.06 | 1991 | 140.56 | 0.12% |
| 2022-04-20 | 7.43 | 7.43 | -0.39 | -4.99% | 7.43 | 7.43 | 1039 | 77.20 | 0.06% |
| 2022-04-19 | 7.82 | 7.82 | -0.41 | -4.98% | 7.82 | 7.82 | 1648 | 128.87 | 0.10% |
| 2022-04-18 | 8.23 | 8.23 | -0.43 | -4.97% | 8.23 | 8.23 | 13610 | 1120.10 | 0.85% |
| 2022-04-15 | 8.66 | 8.66 | -0.46 | -5.04% | 8.66 | 8.66 | 6965 | 603.17 | 0.44% |
| 2022-04-14 | 9.12 | 9.12 | -0.48 | -5.00% | 9.12 | 9.12 | 1728 | 157.59 | 0.11% |
| 2022-04-13 | 9.60 | 9.60 | -0.51 | -5.04% | 9.60 | 9.60 | 7296 | 700.42 | 0.46% |
| 2022-04-12 | 10.11 | 10.11 | -0.53 | -4.98% | 10.11 | 10.11 | 3483 | 352.13 | 0.22% |
| 2022-04-11 | 10.64 | 10.64 | -0.56 | -5.00% | 10.64 | 10.64 | 5615 | 597.44 | 0.35% |
| 2022-04-08 | 11.78 | 11.20 | -0.58 | -4.92% | 11.19 | 11.78 | 15060 | 1695.52 | 0.94% |
| 2022-04-07 | 12.26 | 11.78 | -0.50 | -4.07% | 11.67 | 12.26 | 27691 | 3282.81 | 1.73% |
| 2022-04-06 | 12.34 | 12.28 | 0.17 | 1.40% | 11.70 | 12.39 | 15045 | 1815.94 | 0.94% |
| 2022-04-01 | 11.60 | 12.11 | 0.58 | 5.03% | 11.58 | 12.11 | 15104 | 1810.80 | 0.94% |
| 2022-03-31 | 10.98 | 11.53 | 0.54 | 4.91% | 10.98 | 11.54 | 16350 | 1863.41 | 1.02% |
| 2022-03-30 | 10.78 | 10.99 | -0.36 | -3.17% | 10.78 | 11.35 | 40689 | 4421.39 | 2.54% |
| 2022-03-29 | 11.79 | 11.35 | -0.42 | -3.57% | 11.18 | 12.36 | 37248 | 4370.79 | 2.33% |
| 2022-03-28 | 12.00 | 11.77 | -0.37 | -3.05% | 11.68 | 12.00 | 8344 | 987.60 | 0.52% |
| 2022-03-25 | 12.22 | 12.14 | -0.27 | -2.18% | 12.00 | 12.66 | 8349 | 1029.21 | 0.52% |
| 2022-03-24 | 12.79 | 12.41 | -0.44 | -3.42% | 12.30 | 13.00 | 13010 | 1625.90 | 0.81% |
| 2022-03-23 | 12.86 | 12.85 | -0.01 | -0.08% | 12.30 | 13.00 | 16609 | 2085.80 | 1.04% |
| 2022-03-22 | 13.24 | 12.86 | -0.37 | -2.80% | 12.80 | 13.40 | 8536 | 1109.11 | 0.53% |
| 2022-03-21 | 13.33 | 13.23 | -0.10 | -0.75% | 13.15 | 13.48 | 12575 | 1675.02 | 0.79% |
| 2022-03-18 | 13.40 | 13.33 | 0.03 | 0.23% | 13.17 | 13.80 | 11921 | 1598.85 | 0.75% |
| 2022-03-17 | 13.67 | 13.30 | 0.00 | 0.00% | 13.29 | 13.88 | 18852 | 2568.52 | 1.18% |
| 2022-03-16 | 12.20 | 13.30 | 0.63 | 4.97% | 12.20 | 13.30 | 24771 | 3169.64 | 1.55% |
| 2022-03-15 | 13.20 | 12.67 | -0.01 | -0.08% | 12.50 | 13.31 | 39926 | 5231.60 | 2.50% |
| 2022-03-14 | 12.28 | 12.68 | 0.60 | 4.97% | 12.28 | 12.68 | 7355 | 930.74 | 0.46% |
| 2022-03-11 | 11.97 | 12.08 | 0.23 | 1.94% | 11.50 | 12.30 | 14078 | 1669.49 | 0.88% |
| 2022-03-10 | 11.28 | 11.85 | 0.56 | 4.96% | 11.28 | 11.85 | 17630 | 2080.10 | 1.10% |
| 2022-03-09 | 11.44 | 11.29 | -0.59 | -4.97% | 11.29 | 11.88 | 11758 | 1332.39 | 0.73% |
| 2022-03-08 | 12.50 | 11.88 | -0.62 | -4.96% | 11.88 | 12.50 | 21517 | 2565.96 | 1.34% |
| 2022-03-07 | 12.50 | 12.50 | -0.66 | -5.02% | 12.50 | 12.89 | 13573 | 1699.29 | 0.85% |
| 2022-03-04 | 13.79 | 13.16 | -0.69 | -4.98% | 13.16 | 13.85 | 15503 | 2054.57 | 0.97% |
| 2022-03-03 | 13.81 | 13.85 | -0.10 | -0.72% | 13.81 | 14.41 | 12949 | 1824.42 | 0.81% |
| 2022-03-02 | 13.55 | 13.95 | 0.40 | 2.95% | 13.24 | 14.08 | 14784 | 2015.05 | 0.92% |
| 2022-03-01 | 13.27 | 13.55 | 0.28 | 2.11% | 13.23 | 13.59 | 7468 | 1004.15 | 0.47% |
| 2022-02-28 | 13.20 | 13.27 | -0.03 | -0.23% | 13.16 | 13.58 | 7617 | 1015.17 | 0.48% |
| 2022-02-25 | 12.81 | 13.30 | 0.50 | 3.91% | 12.81 | 13.41 | 12975 | 1696.65 | 0.81% |
| 2022-02-24 | 13.49 | 12.80 | -0.67 | -4.97% | 12.80 | 13.67 | 19966 | 2609.01 | 1.25% |
| 2022-02-23 | 13.07 | 13.47 | 0.01 | 0.07% | 13.07 | 13.79 | 12794 | 1728.76 | 0.80% |
| 2022-02-22 | 13.46 | 13.46 | -0.71 | -5.01% | 13.46 | 14.20 | 16479 | 2221.15 | 1.03% |
| 2022-02-21 | 14.92 | 14.17 | -0.75 | -5.03% | 14.17 | 15.01 | 18693 | 2707.85 | 1.17% |
| 2022-02-18 | 14.91 | 14.92 | 0.01 | 0.07% | 14.36 | 15.18 | 12667 | 1882.42 | 0.79% |
| 2022-02-17 | 14.99 | 14.91 | 0.33 | 2.26% | 14.65 | 15.31 | 29755 | 4467.79 | 1.86% |
| 2022-02-16 | 13.76 | 14.58 | 0.69 | 4.97% | 13.76 | 14.58 | 14750 | 2126.85 | 0.92% |
| 2022-02-15 | 13.60 | 13.89 | 0.23 | 1.68% | 13.41 | 13.92 | 19141 | 2617.63 | 1.20% |
| 2022-02-14 | 13.01 | 13.66 | 0.65 | 5.00% | 12.79 | 13.66 | 23546 | 3175.88 | 1.47% |
| 2022-02-11 | 12.69 | 13.01 | 0.33 | 2.60% | 12.69 | 13.14 | 12256 | 1585.90 | 0.77% |
| 2022-02-10 | 12.52 | 12.68 | 0.20 | 1.60% | 12.19 | 12.84 | 13800 | 1722.34 | 0.86% |
| 2022-02-09 | 12.73 | 12.48 | -0.25 | -1.96% | 12.47 | 12.93 | 17816 | 2250.94 | 1.11% |
| 2022-02-08 | 12.50 | 12.73 | 0.17 | 1.35% | 12.39 | 12.75 | 11249 | 1412.09 | 0.70% |
| 2022-02-07 | 12.75 | 12.56 | 0.42 | 3.46% | 12.45 | 12.75 | 13070 | 1647.55 | 0.82% |
| 2022-01-28 | 12.29 | 12.14 | 0.38 | 3.23% | 11.76 | 12.29 | 12901 | 1550.94 | 0.81% |
| 2022-01-27 | 11.20 | 11.76 | 0.34 | 2.98% | 11.20 | 11.99 | 17589 | 2043.77 | 1.10% |
| 2022-01-26 | 11.66 | 11.42 | -0.24 | -2.06% | 11.22 | 11.94 | 11472 | 1325.14 | 0.72% |
| 2022-01-25 | 12.19 | 11.66 | -0.53 | -4.35% | 11.59 | 12.29 | 12096 | 1443.32 | 0.76% |
| 2022-01-24 | 12.07 | 12.19 | -0.06 | -0.49% | 12.02 | 12.37 | 8982 | 1092.79 | 0.56% |
| 2022-01-21 | 12.47 | 12.25 | -0.22 | -1.76% | 12.00 | 12.98 | 9177 | 1124.32 | 0.57% |
| 2022-01-20 | 12.60 | 12.47 | 0.18 | 1.46% | 12.09 | 12.61 | 11123 | 1386.25 | 0.70% |
圣莱退(002473)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。
