| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.55 | 3.67 | 0.13 | 3.67% | 3.54 | 3.70 | 212799 | 7682.67 | 3.93% |
| 2025-04-02 | 3.35 | 3.54 | 0.17 | 5.04% | 3.33 | 3.54 | 163980 | 5721.91 | 3.03% |
| 2025-04-01 | 3.29 | 3.37 | 0.03 | 0.90% | 3.29 | 3.48 | 221720 | 7484.85 | 4.09% |
| 2025-03-31 | 3.34 | 3.34 | 0.16 | 5.03% | 3.29 | 3.34 | 227763 | 7603.81 | 4.21% |
| 2025-03-28 | 3.16 | 3.18 | -0.05 | -1.55% | 3.07 | 3.20 | 242275 | 7516.72 | 4.47% |
| 2025-03-27 | 3.21 | 3.23 | 0.03 | 0.94% | 3.21 | 3.35 | 274770 | 8920.70 | 5.07% |
| 2025-03-26 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 11302 | 361.66 | 0.21% |
| 2025-03-25 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 20829 | 701.94 | 0.38% |
| 2025-03-24 | 3.69 | 3.55 | -0.17 | -4.57% | 3.53 | 3.69 | 154913 | 5536.40 | 2.86% |
| 2025-03-21 | 3.67 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 137320 | 5074.48 | 2.54% |
| 2025-03-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.60 | 3.77 | 136159 | 5022.91 | 2.51% |
| 2025-03-19 | 3.75 | 3.75 | -0.01 | -0.27% | 3.72 | 3.81 | 91761 | 3449.77 | 1.69% |
| 2025-03-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.69 | 3.82 | 167144 | 6263.45 | 3.09% |
| 2025-03-17 | 3.62 | 3.78 | 0.17 | 4.71% | 3.57 | 3.79 | 227164 | 8493.04 | 4.19% |
| 2025-03-14 | 3.63 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 108670 | 3915.99 | 2.01% |
| 2025-03-13 | 3.58 | 3.60 | 0.00 | 0.00% | 3.49 | 3.63 | 126888 | 4517.34 | 2.34% |
| 2025-03-12 | 3.50 | 3.60 | 0.05 | 1.41% | 3.50 | 3.62 | 121988 | 4345.11 | 2.25% |
| 2025-03-11 | 3.70 | 3.55 | -0.19 | -5.08% | 3.55 | 3.70 | 159200 | 5681.86 | 2.94% |
| 2025-03-10 | 3.63 | 3.74 | 0.04 | 1.08% | 3.56 | 3.76 | 157922 | 5813.27 | 2.92% |
| 2025-03-07 | 3.85 | 3.70 | -0.19 | -4.88% | 3.70 | 3.89 | 288886 | 10874.78 | 5.33% |
| 2025-03-06 | 3.96 | 3.89 | -0.08 | -2.02% | 3.87 | 4.01 | 152748 | 6020.50 | 2.82% |
| 2025-03-05 | 4.00 | 3.97 | 0.00 | 0.00% | 3.91 | 4.09 | 157216 | 6288.62 | 2.90% |
| 2025-03-04 | 3.84 | 3.97 | 0.09 | 2.32% | 3.83 | 3.97 | 128625 | 5047.36 | 2.37% |
| 2025-03-03 | 3.72 | 3.88 | 0.10 | 2.65% | 3.63 | 3.90 | 167082 | 6314.90 | 3.08% |
| 2025-02-28 | 3.98 | 3.78 | -0.20 | -5.03% | 3.78 | 4.06 | 248386 | 9640.26 | 4.59% |
| 2025-02-27 | 3.83 | 3.98 | 0.08 | 2.05% | 3.83 | 4.07 | 195005 | 7703.57 | 3.60% |
| 2025-02-26 | 4.00 | 3.90 | 0.00 | 0.00% | 3.83 | 4.10 | 282727 | 11265.85 | 5.22% |
| 2025-02-25 | 3.81 | 3.90 | 0.19 | 5.12% | 3.74 | 3.90 | 167493 | 6441.10 | 3.09% |
| 2025-02-24 | 3.90 | 3.71 | -0.19 | -4.87% | 3.71 | 3.91 | 304762 | 11413.18 | 5.63% |
| 2025-02-21 | 4.13 | 3.90 | -0.21 | -5.11% | 3.90 | 4.32 | 518198 | 21473.85 | 9.57% |
| 2025-02-20 | 3.93 | 4.11 | 0.20 | 5.12% | 3.88 | 4.11 | 224474 | 9029.56 | 4.14% |
| 2025-02-19 | 3.76 | 3.91 | 0.10 | 2.62% | 3.72 | 3.93 | 279732 | 10731.52 | 5.16% |
| 2025-02-18 | 3.62 | 3.81 | 0.18 | 4.96% | 3.62 | 3.81 | 337641 | 12749.86 | 6.23% |
| 2025-02-17 | 3.74 | 3.63 | 0.06 | 1.68% | 3.55 | 3.74 | 247822 | 9036.59 | 4.58% |
| 2025-02-14 | 3.51 | 3.57 | 0.17 | 5.00% | 3.49 | 3.57 | 64695 | 2294.73 | 1.19% |
| 2025-02-13 | 3.39 | 3.40 | -0.04 | -1.16% | 3.36 | 3.43 | 141426 | 4791.75 | 2.61% |
| 2025-02-12 | 3.32 | 3.44 | 0.12 | 3.61% | 3.28 | 3.49 | 221839 | 7572.89 | 4.10% |
| 2025-02-11 | 3.30 | 3.32 | -0.01 | -0.30% | 3.28 | 3.37 | 104731 | 3484.28 | 1.93% |
| 2025-02-10 | 3.31 | 3.33 | 0.01 | 0.30% | 3.29 | 3.42 | 148331 | 4948.47 | 2.74% |
| 2025-02-07 | 3.37 | 3.32 | -0.01 | -0.30% | 3.27 | 3.42 | 206393 | 6901.80 | 3.81% |
| 2025-02-06 | 3.17 | 3.33 | 0.16 | 5.05% | 3.17 | 3.33 | 181566 | 5939.75 | 3.35% |
| 2025-02-05 | 3.08 | 3.17 | 0.07 | 2.26% | 2.99 | 3.19 | 169098 | 5240.45 | 3.12% |
| 2025-01-27 | 3.17 | 3.10 | -0.09 | -2.82% | 3.09 | 3.28 | 178955 | 5682.71 | 3.30% |
| 2025-01-24 | 3.10 | 3.19 | 0.07 | 2.24% | 3.06 | 3.28 | 186878 | 5917.71 | 3.45% |
| 2025-01-23 | 3.12 | 3.12 | 0.01 | 0.32% | 3.06 | 3.19 | 129074 | 4022.68 | 2.38% |
| 2025-01-22 | 3.17 | 3.11 | -0.08 | -2.51% | 3.07 | 3.20 | 157336 | 4921.09 | 2.90% |
| 2025-01-21 | 3.17 | 3.19 | 0.02 | 0.63% | 3.11 | 3.21 | 148581 | 4694.08 | 2.74% |
| 2025-01-20 | 3.26 | 3.17 | -0.08 | -2.46% | 3.10 | 3.26 | 175680 | 5561.05 | 3.24% |
| 2025-01-17 | 3.23 | 3.25 | 0.03 | 0.93% | 3.15 | 3.32 | 288447 | 9281.99 | 5.33% |
| 2025-01-16 | 3.07 | 3.22 | 0.15 | 4.89% | 3.03 | 3.22 | 216447 | 6772.27 | 4.00% |
| 2025-01-15 | 2.97 | 3.07 | 0.15 | 5.14% | 2.96 | 3.07 | 287666 | 8740.69 | 5.31% |
| 2025-01-14 | 2.82 | 2.92 | 0.14 | 5.04% | 2.80 | 2.92 | 108770 | 3152.42 | 2.01% |
| 2025-01-13 | 2.88 | 2.78 | -0.11 | -3.81% | 2.75 | 2.88 | 137800 | 3869.49 | 2.54% |
| 2025-01-10 | 2.87 | 2.89 | 0.01 | 0.35% | 2.86 | 2.99 | 168346 | 4915.24 | 3.11% |
| 2025-01-09 | 2.85 | 2.88 | -0.01 | -0.35% | 2.81 | 2.98 | 159417 | 4611.54 | 2.94% |
| 2025-01-08 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 229667 | 6580.56 | 4.24% |
| 2025-01-07 | 2.62 | 2.76 | 0.13 | 4.94% | 2.62 | 2.76 | 132395 | 3583.57 | 2.44% |
| 2025-01-06 | 2.74 | 2.63 | -0.10 | -3.66% | 2.62 | 2.75 | 117080 | 3124.81 | 2.16% |
| 2025-01-03 | 2.80 | 2.73 | -0.06 | -2.15% | 2.71 | 2.83 | 121313 | 3365.86 | 2.24% |
| 2025-01-02 | 2.80 | 2.79 | 0.01 | 0.36% | 2.74 | 2.86 | 175775 | 4922.86 | 3.25% |
| 2024-12-31 | 2.68 | 2.78 | 0.11 | 4.12% | 2.67 | 2.80 | 165860 | 4565.26 | 3.06% |
| 2024-12-30 | 2.67 | 2.67 | -0.03 | -1.11% | 2.61 | 2.71 | 87913 | 2335.13 | 1.62% |
| 2024-12-27 | 2.58 | 2.70 | 0.13 | 5.06% | 2.57 | 2.70 | 105514 | 2804.55 | 1.95% |
| 2024-12-26 | 2.53 | 2.57 | 0.02 | 0.78% | 2.53 | 2.62 | 66196 | 1706.41 | 1.22% |
| 2024-12-25 | 2.62 | 2.55 | -0.06 | -2.30% | 2.50 | 2.63 | 82716 | 2111.15 | 1.53% |
| 2024-12-24 | 2.72 | 2.61 | -0.10 | -3.69% | 2.57 | 2.74 | 148758 | 3902.24 | 2.75% |
| 2024-12-23 | 2.84 | 2.71 | -0.14 | -4.91% | 2.71 | 2.84 | 136087 | 3725.44 | 2.51% |
| 2024-12-20 | 2.86 | 2.85 | -0.02 | -0.70% | 2.82 | 2.90 | 89678 | 2559.68 | 1.66% |
| 2024-12-19 | 2.74 | 2.87 | 0.11 | 3.99% | 2.71 | 2.90 | 143166 | 4024.05 | 2.64% |
| 2024-12-18 | 2.73 | 2.76 | 0.03 | 1.10% | 2.70 | 2.79 | 79202 | 2181.98 | 1.46% |
| 2024-12-17 | 2.85 | 2.73 | -0.14 | -4.88% | 2.73 | 2.87 | 180078 | 4990.56 | 3.32% |
| 2024-12-16 | 2.92 | 2.87 | -0.03 | -1.03% | 2.87 | 3.04 | 159186 | 4678.26 | 2.94% |
| 2024-12-13 | 2.95 | 2.90 | -0.05 | -1.69% | 2.85 | 2.96 | 243240 | 7060.45 | 4.49% |
| 2024-12-12 | 2.83 | 2.95 | 0.14 | 4.98% | 2.82 | 2.95 | 269107 | 7890.56 | 4.97% |
| 2024-12-11 | 2.72 | 2.81 | 0.06 | 2.18% | 2.72 | 2.81 | 124148 | 3446.43 | 2.29% |
| 2024-12-10 | 2.86 | 2.75 | -0.05 | -1.79% | 2.73 | 2.87 | 116912 | 3253.23 | 2.16% |
| 2024-12-09 | 2.76 | 2.80 | 0.05 | 1.82% | 2.74 | 2.82 | 109490 | 3049.67 | 2.02% |
| 2024-12-06 | 2.71 | 2.75 | 0.04 | 1.48% | 2.69 | 2.76 | 99866 | 2725.97 | 1.84% |
| 2024-12-05 | 2.66 | 2.71 | 0.05 | 1.88% | 2.62 | 2.71 | 69621 | 1856.00 | 1.29% |
| 2024-12-04 | 2.67 | 2.66 | -0.03 | -1.12% | 2.64 | 2.72 | 78815 | 2111.32 | 1.46% |
ST墨龙(002490)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。
