| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 1.55 | 1.49 | -0.06 | -3.87% | 1.49 | 1.57 | 351449 | 5356.59 | 2.97% |
| 2025-05-22 | 1.59 | 1.55 | -0.04 | -2.52% | 1.52 | 1.59 | 336143 | 5232.58 | 2.85% |
| 2025-05-21 | 1.56 | 1.59 | 0.02 | 1.27% | 1.56 | 1.62 | 407401 | 6482.57 | 3.45% |
| 2025-05-20 | 1.51 | 1.57 | 0.06 | 3.97% | 1.49 | 1.59 | 478553 | 7429.38 | 4.05% |
| 2025-05-19 | 1.46 | 1.51 | 0.06 | 4.14% | 1.45 | 1.52 | 433305 | 6471.91 | 3.67% |
| 2025-05-16 | 1.44 | 1.45 | 0.01 | 0.69% | 1.42 | 1.45 | 163324 | 2349.28 | 1.38% |
| 2025-05-15 | 1.44 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 302536 | 4369.00 | 2.56% |
| 2025-05-14 | 1.40 | 1.44 | 0.04 | 2.86% | 1.37 | 1.46 | 375019 | 5337.06 | 3.17% |
| 2025-05-13 | 1.48 | 1.40 | -0.07 | -4.76% | 1.40 | 1.49 | 513483 | 7401.51 | 4.35% |
| 2025-05-12 | 1.44 | 1.47 | 0.04 | 2.80% | 1.42 | 1.48 | 377257 | 5497.66 | 3.19% |
| 2025-05-09 | 1.43 | 1.43 | -0.01 | -0.69% | 1.40 | 1.47 | 369327 | 5307.71 | 3.13% |
| 2025-05-08 | 1.38 | 1.44 | 0.06 | 4.35% | 1.37 | 1.45 | 480990 | 6804.76 | 4.07% |
| 2025-05-07 | 1.38 | 1.38 | 0.01 | 0.73% | 1.35 | 1.40 | 401369 | 5499.41 | 3.40% |
| 2025-05-06 | 1.36 | 1.37 | 0.04 | 3.01% | 1.34 | 1.38 | 420406 | 5725.75 | 3.56% |
| 2025-04-30 | 1.30 | 1.33 | 0.02 | 1.53% | 1.28 | 1.38 | 616308 | 8165.19 | 5.22% |
| 2025-04-29 | 1.24 | 1.31 | 0.06 | 4.80% | 1.24 | 1.31 | 625084 | 8023.99 | 5.29% |
| 2025-04-28 | 1.23 | 1.25 | 0.01 | 0.81% | 1.22 | 1.28 | 456103 | 5693.45 | 3.86% |
| 2025-04-25 | 1.22 | 1.24 | 0.00 | 0.00% | 1.19 | 1.26 | 640667 | 7810.42 | 5.42% |
| 2025-04-24 | 1.29 | 1.24 | -0.06 | -4.62% | 1.24 | 1.33 | 747369 | 9497.95 | 6.33% |
| 2025-04-23 | 1.24 | 1.30 | 0.00 | 0.00% | 1.24 | 1.30 | 1107082 | 13914.01 | 9.37% |
| 2025-04-21 | 1.27 | 1.30 | 0.02 | 1.56% | 1.23 | 1.35 | 640298 | 8273.76 | 5.42% |
| 2025-04-18 | 1.32 | 1.28 | -0.05 | -3.76% | 1.21 | 1.33 | 739234 | 9387.41 | 6.26% |
| 2025-04-17 | 1.35 | 1.33 | -0.04 | -2.92% | 1.33 | 1.37 | 317744 | 4297.85 | 2.69% |
| 2025-04-16 | 1.42 | 1.37 | -0.06 | -4.20% | 1.32 | 1.42 | 462634 | 6328.42 | 3.92% |
| 2025-04-15 | 1.45 | 1.43 | -0.02 | -1.38% | 1.42 | 1.47 | 353481 | 5110.31 | 2.99% |
| 2025-04-14 | 1.50 | 1.45 | -0.03 | -2.03% | 1.41 | 1.50 | 485524 | 7082.33 | 4.11% |
| 2025-04-11 | 1.38 | 1.48 | 0.10 | 7.25% | 1.36 | 1.52 | 852109 | 12590.95 | 7.21% |
| 2025-04-10 | 1.31 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 459653 | 6227.43 | 3.89% |
| 2025-04-09 | 1.26 | 1.31 | 0.03 | 2.34% | 1.16 | 1.32 | 460436 | 5799.55 | 3.90% |
| 2025-04-08 | 1.22 | 1.28 | 0.01 | 0.79% | 1.22 | 1.29 | 386076 | 4864.65 | 3.27% |
| 2025-04-07 | 1.37 | 1.27 | -0.14 | -9.93% | 1.27 | 1.38 | 426350 | 5483.67 | 3.61% |
| 2025-04-03 | 1.38 | 1.41 | 0.02 | 1.44% | 1.37 | 1.41 | 211818 | 2952.48 | 1.79% |
| 2025-04-02 | 1.39 | 1.39 | 0.00 | 0.00% | 1.38 | 1.41 | 194634 | 2704.92 | 1.65% |
| 2025-04-01 | 1.39 | 1.39 | 0.00 | 0.00% | 1.39 | 1.42 | 178480 | 2505.07 | 1.51% |
| 2025-03-31 | 1.40 | 1.39 | -0.02 | -1.42% | 1.36 | 1.40 | 265271 | 3657.99 | 2.25% |
| 2025-03-28 | 1.46 | 1.41 | -0.05 | -3.42% | 1.41 | 1.46 | 209765 | 2992.59 | 1.78% |
| 2025-03-27 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 195041 | 2848.53 | 1.65% |
| 2025-03-26 | 1.44 | 1.48 | 0.03 | 2.07% | 1.42 | 1.48 | 260498 | 3812.66 | 2.21% |
| 2025-03-25 | 1.46 | 1.45 | -0.02 | -1.36% | 1.41 | 1.47 | 343370 | 4929.12 | 2.91% |
| 2025-03-24 | 1.51 | 1.47 | -0.04 | -2.65% | 1.45 | 1.52 | 374762 | 5527.61 | 3.17% |
| 2025-03-21 | 1.53 | 1.51 | -0.02 | -1.31% | 1.51 | 1.55 | 344773 | 5252.90 | 2.92% |
| 2025-03-20 | 1.54 | 1.53 | -0.01 | -0.65% | 1.53 | 1.56 | 313625 | 4826.14 | 2.65% |
| 2025-03-19 | 1.54 | 1.54 | -0.01 | -0.65% | 1.53 | 1.57 | 287600 | 4446.71 | 2.43% |
| 2025-03-18 | 1.57 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 336319 | 5201.99 | 2.85% |
| 2025-03-17 | 1.55 | 1.56 | 0.02 | 1.30% | 1.53 | 1.59 | 522812 | 8176.51 | 4.43% |
| 2025-03-14 | 1.51 | 1.54 | 0.03 | 1.99% | 1.50 | 1.55 | 350965 | 5343.15 | 2.97% |
| 2025-03-13 | 1.54 | 1.51 | -0.03 | -1.95% | 1.50 | 1.54 | 313810 | 4741.83 | 2.66% |
| 2025-03-12 | 1.50 | 1.54 | 0.04 | 2.67% | 1.49 | 1.57 | 529976 | 8131.82 | 4.49% |
| 2025-03-11 | 1.49 | 1.50 | 0.00 | 0.00% | 1.47 | 1.51 | 277179 | 4138.89 | 2.35% |
| 2025-03-10 | 1.47 | 1.50 | 0.03 | 2.04% | 1.47 | 1.52 | 336572 | 5048.88 | 2.85% |
| 2025-03-07 | 1.51 | 1.47 | -0.05 | -3.29% | 1.47 | 1.52 | 404056 | 6014.94 | 3.42% |
| 2025-03-06 | 1.51 | 1.52 | 0.00 | 0.00% | 1.49 | 1.53 | 378244 | 5726.02 | 3.20% |
| 2025-03-05 | 1.53 | 1.52 | -0.02 | -1.30% | 1.45 | 1.54 | 524165 | 7788.76 | 4.44% |
| 2025-03-04 | 1.57 | 1.54 | -0.02 | -1.28% | 1.52 | 1.57 | 389502 | 5971.64 | 3.30% |
| 2025-03-03 | 1.58 | 1.56 | -0.03 | -1.89% | 1.54 | 1.59 | 349299 | 5468.62 | 2.96% |
| 2025-02-28 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.65 | 492350 | 7913.59 | 4.17% |
| 2025-02-27 | 1.64 | 1.61 | -0.03 | -1.83% | 1.59 | 1.64 | 335001 | 5401.43 | 2.84% |
| 2025-02-26 | 1.63 | 1.64 | 0.00 | 0.00% | 1.62 | 1.68 | 472212 | 7718.56 | 4.00% |
| 2025-02-25 | 1.61 | 1.64 | 0.03 | 1.86% | 1.58 | 1.71 | 813291 | 13431.75 | 6.88% |
| 2025-02-24 | 1.56 | 1.61 | 0.05 | 3.21% | 1.56 | 1.63 | 531274 | 8533.81 | 4.50% |
| 2025-02-21 | 1.59 | 1.56 | -0.03 | -1.89% | 1.53 | 1.59 | 415990 | 6465.35 | 3.52% |
| 2025-02-20 | 1.61 | 1.59 | -0.02 | -1.24% | 1.58 | 1.61 | 328469 | 5232.70 | 2.78% |
| 2025-02-19 | 1.60 | 1.61 | 0.01 | 0.63% | 1.58 | 1.62 | 311793 | 4990.62 | 2.64% |
| 2025-02-18 | 1.66 | 1.60 | -0.06 | -3.61% | 1.59 | 1.67 | 446908 | 7250.36 | 3.78% |
| 2025-02-17 | 1.59 | 1.66 | 0.08 | 5.06% | 1.59 | 1.68 | 721007 | 11893.15 | 6.10% |
| 2025-02-14 | 1.63 | 1.58 | -0.05 | -3.07% | 1.58 | 1.63 | 407203 | 6480.37 | 3.45% |
| 2025-02-13 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.67 | 484497 | 7949.04 | 4.10% |
| 2025-02-12 | 1.63 | 1.64 | -0.02 | -1.20% | 1.59 | 1.65 | 569420 | 9227.82 | 4.82% |
| 2025-02-11 | 1.72 | 1.66 | -0.04 | -2.35% | 1.64 | 1.74 | 557292 | 9241.69 | 4.72% |
| 2025-02-10 | 1.58 | 1.70 | 0.12 | 7.59% | 1.58 | 1.74 | 873840 | 14552.84 | 7.40% |
| 2025-02-07 | 1.60 | 1.58 | -0.02 | -1.25% | 1.56 | 1.63 | 754304 | 12023.91 | 6.38% |
| 2025-02-06 | 1.57 | 1.60 | 0.05 | 3.23% | 1.50 | 1.65 | 942084 | 14736.18 | 7.97% |
| 2025-02-05 | 1.41 | 1.55 | 0.14 | 9.93% | 1.38 | 1.55 | 977024 | 14696.44 | 8.27% |
| 2025-01-27 | 1.35 | 1.41 | 0.06 | 4.44% | 1.35 | 1.46 | 1035857 | 14447.57 | 8.77% |
| 2025-01-24 | 1.35 | 1.35 | -0.15 | -10.00% | 1.35 | 1.35 | 185826 | 2508.65 | 1.57% |
| 2025-01-23 | 1.50 | 1.50 | -0.17 | -10.18% | 1.50 | 1.50 | 218335 | 3275.02 | 1.85% |
| 2025-01-22 | 1.70 | 1.67 | -0.04 | -2.34% | 1.67 | 1.71 | 234636 | 3952.87 | 1.99% |
| 2025-01-21 | 1.76 | 1.71 | -0.05 | -2.84% | 1.70 | 1.77 | 322348 | 5542.91 | 2.73% |
| 2025-01-20 | 1.80 | 1.76 | -0.02 | -1.12% | 1.73 | 1.82 | 400566 | 7066.71 | 3.39% |
| 2025-01-17 | 1.79 | 1.78 | -0.03 | -1.66% | 1.76 | 1.80 | 214282 | 3817.30 | 1.81% |
*ST辉丰(002496)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。
