| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-12 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 106652 | 405.28 | 2.57% |
| 2023-06-09 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 15119 | 60.48 | 0.36% |
| 2023-06-08 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 3307 | 13.89 | 0.08% |
| 2023-06-07 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 6282 | 27.64 | 0.15% |
| 2023-06-06 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 11634 | 53.52 | 0.28% |
| 2023-06-05 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 8205 | 39.38 | 0.20% |
| 2023-06-02 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 5720 | 29.17 | 0.14% |
| 2023-06-01 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 1517 | 8.19 | 0.04% |
| 2023-05-31 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 2492 | 14.20 | 0.06% |
| 2023-05-30 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 10803 | 64.82 | 0.26% |
| 2023-05-29 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 4983 | 31.39 | 0.12% |
| 2023-05-26 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 10467 | 69.08 | 0.25% |
| 2023-05-25 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 2102 | 14.50 | 0.05% |
| 2023-05-24 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 14826 | 108.23 | 0.36% |
| 2023-05-23 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 243649 | 1876.10 | 5.88% |
| 2023-05-22 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 19880 | 161.03 | 0.48% |
| 2023-05-19 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 39586 | 336.48 | 0.96% |
| 2023-05-18 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 6616 | 58.88 | 0.16% |
| 2023-05-17 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 11209 | 105.36 | 0.27% |
| 2023-05-16 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 1.00 | 103337 | 1023.59 | 2.49% |
| 2023-05-15 | 1.08 | 1.04 | -0.05 | -4.59% | 1.04 | 1.08 | 94300 | 993.99 | 2.28% |
| 2023-05-12 | 1.10 | 1.09 | -0.01 | -0.91% | 1.05 | 1.12 | 101996 | 1109.55 | 2.46% |
| 2023-05-11 | 1.05 | 1.10 | 0.00 | 0.00% | 1.05 | 1.14 | 174699 | 1879.69 | 4.21% |
| 2023-05-10 | 1.10 | 1.10 | -0.06 | -5.17% | 1.10 | 1.12 | 97088 | 1073.29 | 2.34% |
| 2023-05-09 | 1.19 | 1.16 | -0.06 | -4.92% | 1.16 | 1.24 | 101249 | 1200.44 | 2.44% |
| 2023-05-08 | 1.28 | 1.22 | -0.06 | -4.69% | 1.22 | 1.28 | 102741 | 1268.94 | 2.48% |
| 2023-05-05 | 1.30 | 1.28 | -0.02 | -1.54% | 1.26 | 1.31 | 75013 | 963.61 | 1.81% |
| 2023-05-04 | 1.26 | 1.30 | 0.02 | 1.56% | 1.26 | 1.31 | 110428 | 1423.87 | 2.66% |
| 2023-04-28 | 1.28 | 1.28 | 0.05 | 4.07% | 1.25 | 1.29 | 201361 | 2573.79 | 4.86% |
| 2023-04-26 | 1.19 | 1.23 | 0.03 | 2.50% | 1.19 | 1.25 | 112364 | 1382.67 | 2.71% |
| 2023-04-25 | 1.18 | 1.20 | 0.01 | 0.84% | 1.14 | 1.21 | 109237 | 1288.76 | 2.64% |
| 2023-04-24 | 1.24 | 1.19 | -0.06 | -4.80% | 1.19 | 1.24 | 128637 | 1541.19 | 3.10% |
| 2023-04-21 | 1.22 | 1.25 | 0.01 | 0.81% | 1.22 | 1.26 | 71959 | 896.45 | 1.74% |
| 2023-04-20 | 1.25 | 1.24 | -0.02 | -1.59% | 1.22 | 1.26 | 56994 | 703.14 | 1.38% |
| 2023-04-19 | 1.29 | 1.26 | -0.05 | -3.82% | 1.24 | 1.30 | 105058 | 1332.17 | 2.53% |
| 2023-04-18 | 1.32 | 1.31 | -0.02 | -1.50% | 1.29 | 1.33 | 60100 | 785.73 | 1.45% |
| 2023-04-17 | 1.30 | 1.33 | 0.03 | 2.31% | 1.29 | 1.35 | 92277 | 1218.23 | 2.23% |
| 2023-04-14 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.34 | 93970 | 1234.99 | 2.27% |
| 2023-04-13 | 1.34 | 1.33 | 0.02 | 1.53% | 1.31 | 1.37 | 192949 | 2583.07 | 4.66% |
| 2023-04-12 | 1.25 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 103260 | 1340.72 | 2.49% |
| 2023-04-11 | 1.23 | 1.25 | 0.02 | 1.63% | 1.21 | 1.25 | 60300 | 743.32 | 1.45% |
| 2023-04-10 | 1.26 | 1.23 | -0.04 | -3.15% | 1.21 | 1.26 | 124544 | 1542.26 | 3.00% |
| 2023-04-07 | 1.24 | 1.27 | 0.02 | 1.60% | 1.20 | 1.27 | 159634 | 1978.10 | 3.85% |
| 2023-04-06 | 1.32 | 1.25 | -0.07 | -5.30% | 1.25 | 1.32 | 169416 | 2149.31 | 4.09% |
| 2023-04-04 | 1.35 | 1.32 | -0.04 | -2.94% | 1.32 | 1.36 | 110301 | 1472.17 | 2.66% |
| 2023-04-03 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 46187 | 625.86 | 1.11% |
| 2023-03-31 | 1.35 | 1.36 | 0.01 | 0.74% | 1.34 | 1.38 | 56360 | 769.49 | 1.36% |
| 2023-03-30 | 1.37 | 1.35 | -0.03 | -2.17% | 1.34 | 1.38 | 82957 | 1127.02 | 2.00% |
| 2023-03-29 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 95087 | 1314.93 | 2.29% |
| 2023-03-28 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.40 | 43060 | 599.98 | 1.04% |
| 2023-03-27 | 1.40 | 1.40 | -0.01 | -0.71% | 1.38 | 1.41 | 60807 | 846.36 | 1.47% |
| 2023-03-24 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.41 | 38847 | 544.77 | 0.94% |
| 2023-03-23 | 1.40 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 46721 | 654.37 | 1.13% |
| 2023-03-22 | 1.41 | 1.41 | 0.00 | 0.00% | 1.39 | 1.42 | 79573 | 1118.11 | 1.92% |
| 2023-03-21 | 1.39 | 1.41 | 0.02 | 1.44% | 1.39 | 1.42 | 62833 | 881.16 | 1.52% |
| 2023-03-20 | 1.43 | 1.39 | -0.04 | -2.80% | 1.38 | 1.43 | 131189 | 1830.53 | 3.17% |
| 2023-03-17 | 1.46 | 1.43 | -0.02 | -1.38% | 1.43 | 1.47 | 96413 | 1393.60 | 2.33% |
| 2023-03-16 | 1.45 | 1.45 | 0.00 | 0.00% | 1.44 | 1.47 | 75203 | 1091.04 | 1.81% |
| 2023-03-15 | 1.45 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 91347 | 1328.39 | 2.20% |
| 2023-03-14 | 1.47 | 1.46 | -0.02 | -1.35% | 1.44 | 1.48 | 106810 | 1557.46 | 2.58% |
| 2023-03-13 | 1.49 | 1.48 | -0.02 | -1.33% | 1.45 | 1.51 | 190798 | 2821.28 | 4.60% |
| 2023-03-10 | 1.44 | 1.50 | 0.04 | 2.74% | 1.43 | 1.53 | 299272 | 4446.20 | 7.22% |
| 2023-03-09 | 1.50 | 1.46 | -0.03 | -2.01% | 1.44 | 1.51 | 226009 | 3312.28 | 5.45% |
| 2023-03-08 | 1.46 | 1.49 | 0.01 | 0.68% | 1.44 | 1.55 | 346514 | 5166.83 | 8.36% |
| 2023-03-07 | 1.42 | 1.48 | 0.07 | 4.96% | 1.42 | 1.48 | 378334 | 5534.53 | 9.13% |
| 2023-03-06 | 1.43 | 1.41 | -0.02 | -1.40% | 1.40 | 1.44 | 67372 | 953.80 | 1.63% |
| 2023-03-03 | 1.41 | 1.43 | 0.02 | 1.42% | 1.40 | 1.44 | 88628 | 1260.47 | 2.14% |
| 2023-03-02 | 1.42 | 1.41 | -0.01 | -0.70% | 1.41 | 1.44 | 80823 | 1146.23 | 1.95% |
| 2023-03-01 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.45 | 93994 | 1344.36 | 2.27% |
| 2023-02-28 | 1.39 | 1.41 | 0.02 | 1.44% | 1.38 | 1.42 | 71312 | 1002.14 | 1.72% |
| 2023-02-27 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.40 | 53633 | 746.17 | 1.29% |
| 2023-02-24 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 76849 | 1074.61 | 1.85% |
| 2023-02-23 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 58447 | 824.26 | 1.41% |
| 2023-02-22 | 1.41 | 1.42 | 0.00 | 0.00% | 1.40 | 1.42 | 44541 | 626.14 | 1.07% |
| 2023-02-21 | 1.42 | 1.42 | 0.00 | 0.00% | 1.39 | 1.42 | 65387 | 920.12 | 1.58% |
| 2023-02-20 | 1.40 | 1.42 | 0.03 | 2.16% | 1.38 | 1.43 | 102773 | 1442.42 | 2.48% |
| 2023-02-17 | 1.40 | 1.39 | -0.01 | -0.71% | 1.38 | 1.41 | 76743 | 1069.23 | 1.85% |
| 2023-02-16 | 1.43 | 1.40 | -0.03 | -2.10% | 1.39 | 1.44 | 117017 | 1655.77 | 2.82% |
| 2023-02-15 | 1.42 | 1.43 | 0.01 | 0.70% | 1.42 | 1.46 | 103991 | 1496.26 | 2.51% |
| 2023-02-14 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 79831 | 1139.55 | 1.93% |
*ST弘高(002504)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。
