| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.37 | 7.23 | -0.10 | -1.36% | 7.21 | 7.37 | 31830 | 2310.20 | 0.79% |
| 2025-12-11 | 7.50 | 7.33 | -0.17 | -2.27% | 7.28 | 7.51 | 33168 | 2446.75 | 0.83% |
| 2025-12-10 | 7.46 | 7.50 | 0.02 | 0.27% | 7.45 | 7.55 | 22415 | 1680.38 | 0.56% |
| 2025-12-09 | 7.57 | 7.48 | -0.06 | -0.80% | 7.45 | 7.68 | 31193 | 2350.32 | 0.78% |
| 2025-12-08 | 7.42 | 7.54 | 0.14 | 1.89% | 7.40 | 7.65 | 53547 | 4046.61 | 1.34% |
| 2025-12-05 | 7.41 | 7.40 | 0.02 | 0.27% | 7.32 | 7.42 | 31433 | 2315.78 | 0.78% |
| 2025-12-04 | 7.54 | 7.38 | -0.16 | -2.12% | 7.35 | 7.54 | 41100 | 3040.44 | 1.03% |
| 2025-12-03 | 7.70 | 7.54 | -0.10 | -1.31% | 7.45 | 7.71 | 52424 | 3942.16 | 1.31% |
| 2025-12-02 | 7.87 | 7.64 | -0.23 | -2.92% | 7.63 | 7.98 | 47110 | 3635.26 | 1.18% |
| 2025-12-01 | 7.79 | 7.87 | -0.01 | -0.13% | 7.53 | 7.89 | 50106 | 3893.85 | 1.25% |
| 2025-11-28 | 7.92 | 7.88 | -0.04 | -0.51% | 7.81 | 7.94 | 23839 | 1873.77 | 0.59% |
| 2025-11-27 | 8.05 | 7.92 | -0.09 | -1.12% | 7.90 | 8.05 | 27314 | 2168.79 | 0.68% |
| 2025-11-26 | 7.97 | 8.01 | 0.03 | 0.38% | 7.96 | 8.20 | 36871 | 2976.76 | 0.92% |
| 2025-11-25 | 7.91 | 7.98 | 0.04 | 0.50% | 7.85 | 8.03 | 24178 | 1926.18 | 0.60% |
| 2025-11-24 | 7.89 | 7.94 | 0.13 | 1.66% | 7.79 | 7.98 | 27843 | 2196.55 | 0.69% |
| 2025-11-21 | 8.00 | 7.81 | -0.27 | -3.34% | 7.68 | 8.07 | 60259 | 4700.68 | 1.50% |
| 2025-11-20 | 8.09 | 8.08 | -0.01 | -0.12% | 7.97 | 8.17 | 39254 | 3169.42 | 0.98% |
| 2025-11-19 | 8.18 | 8.09 | -0.08 | -0.98% | 8.04 | 8.32 | 35667 | 2908.09 | 0.89% |
| 2025-11-18 | 8.31 | 8.17 | -0.14 | -1.68% | 8.15 | 8.41 | 47265 | 3892.36 | 1.18% |
| 2025-11-17 | 8.11 | 8.31 | 0.18 | 2.21% | 7.97 | 8.35 | 60835 | 4982.68 | 1.52% |
| 2025-11-14 | 8.22 | 8.13 | -0.10 | -1.22% | 8.12 | 8.26 | 45965 | 3762.09 | 1.15% |
| 2025-11-13 | 8.27 | 8.23 | -0.03 | -0.36% | 8.11 | 8.29 | 44005 | 3612.87 | 1.10% |
| 2025-11-12 | 8.20 | 8.26 | 0.04 | 0.49% | 8.20 | 8.44 | 48955 | 4054.28 | 1.22% |
| 2025-11-11 | 8.29 | 8.22 | -0.09 | -1.08% | 8.22 | 8.51 | 56857 | 4753.78 | 1.42% |
| 2025-11-10 | 8.09 | 8.31 | 0.07 | 0.85% | 8.05 | 8.35 | 64919 | 5315.92 | 1.62% |
| 2025-11-07 | 8.47 | 8.24 | 0.12 | 1.48% | 8.15 | 8.53 | 119559 | 10007.33 | 2.98% |
| 2025-11-06 | 8.00 | 8.12 | 0.12 | 1.50% | 7.99 | 8.27 | 54976 | 4492.61 | 1.37% |
| 2025-11-05 | 7.96 | 8.00 | -0.12 | -1.48% | 7.94 | 8.10 | 43203 | 3467.17 | 1.08% |
| 2025-11-04 | 8.30 | 8.12 | -0.08 | -0.98% | 8.00 | 8.36 | 103477 | 8487.22 | 2.58% |
| 2025-11-03 | 7.82 | 8.20 | 0.39 | 4.99% | 7.81 | 8.20 | 82395 | 6653.00 | 2.06% |
| 2025-10-31 | 7.78 | 7.81 | 0.01 | 0.13% | 7.72 | 7.97 | 68826 | 5407.02 | 1.72% |
| 2025-10-30 | 7.62 | 7.80 | 0.13 | 1.69% | 7.62 | 7.98 | 83743 | 6528.96 | 2.09% |
| 2025-10-29 | 7.62 | 7.67 | 0.24 | 3.23% | 7.55 | 7.75 | 79900 | 6112.39 | 1.99% |
| 2025-10-28 | 7.44 | 7.43 | 0.00 | 0.00% | 7.39 | 7.47 | 38080 | 2828.78 | 0.95% |
| 2025-10-27 | 7.59 | 7.43 | -0.14 | -1.85% | 7.42 | 7.66 | 56929 | 4256.30 | 1.42% |
| 2025-10-24 | 7.43 | 7.57 | 0.16 | 2.16% | 7.43 | 7.65 | 48395 | 3644.01 | 1.21% |
| 2025-10-23 | 7.46 | 7.41 | -0.08 | -1.07% | 7.35 | 7.47 | 37046 | 2737.32 | 0.92% |
| 2025-10-22 | 7.48 | 7.49 | -0.03 | -0.40% | 7.46 | 7.60 | 44477 | 3343.23 | 1.11% |
| 2025-10-21 | 7.42 | 7.52 | 0.05 | 0.67% | 7.40 | 7.56 | 41728 | 3114.81 | 1.04% |
| 2025-10-20 | 7.50 | 7.47 | -0.18 | -2.35% | 7.36 | 7.53 | 68979 | 5124.08 | 1.72% |
| 2025-10-17 | 7.32 | 7.65 | 0.32 | 4.37% | 7.32 | 7.70 | 124968 | 9524.07 | 3.12% |
| 2025-10-16 | 7.31 | 7.33 | -0.01 | -0.14% | 7.30 | 7.48 | 37565 | 2769.41 | 0.94% |
| 2025-10-15 | 7.49 | 7.34 | -0.13 | -1.74% | 7.23 | 7.53 | 56816 | 4195.22 | 1.42% |
| 2025-10-14 | 7.49 | 7.47 | 0.02 | 0.27% | 7.41 | 7.60 | 38338 | 2882.15 | 0.96% |
| 2025-10-13 | 7.40 | 7.45 | -0.16 | -2.10% | 7.35 | 7.51 | 39474 | 2925.55 | 0.98% |
| 2025-10-10 | 7.60 | 7.61 | -0.02 | -0.26% | 7.58 | 7.69 | 33372 | 2547.80 | 0.83% |
| 2025-10-09 | 8.02 | 7.63 | -0.34 | -4.27% | 7.58 | 8.02 | 78585 | 6029.33 | 1.96% |
| 2025-09-30 | 8.00 | 7.97 | 0.04 | 0.50% | 7.93 | 8.09 | 43023 | 3437.99 | 1.07% |
| 2025-09-29 | 8.13 | 7.93 | -0.16 | -1.98% | 7.86 | 8.15 | 49828 | 3952.68 | 1.24% |
| 2025-09-26 | 8.06 | 8.09 | -0.05 | -0.61% | 8.03 | 8.30 | 41536 | 3394.76 | 1.04% |
| 2025-09-25 | 8.15 | 8.14 | -0.09 | -1.09% | 8.05 | 8.32 | 55220 | 4512.44 | 1.38% |
| 2025-09-24 | 8.00 | 8.23 | 0.24 | 3.00% | 7.97 | 8.25 | 62430 | 5090.33 | 1.56% |
| 2025-09-23 | 8.25 | 7.99 | -0.28 | -3.39% | 7.87 | 8.27 | 82515 | 6589.99 | 2.06% |
| 2025-09-22 | 8.30 | 8.27 | -0.17 | -2.01% | 8.23 | 8.59 | 68317 | 5689.16 | 1.70% |
| 2025-09-19 | 8.60 | 8.44 | -0.44 | -4.95% | 8.44 | 8.70 | 115129 | 9754.09 | 2.87% |
| 2025-09-18 | 8.75 | 8.88 | 0.28 | 3.26% | 8.63 | 9.03 | 182264 | 16175.55 | 4.55% |
| 2025-09-17 | 9.25 | 8.60 | -0.21 | -2.38% | 8.51 | 9.25 | 210626 | 18578.36 | 5.26% |
| 2025-09-16 | 8.81 | 8.81 | 0.42 | 5.01% | 8.81 | 8.81 | 12743 | 1122.66 | 0.32% |
| 2025-09-15 | 8.00 | 8.39 | 0.40 | 5.01% | 7.92 | 8.39 | 77470 | 6377.87 | 1.93% |
| 2025-09-12 | 7.75 | 7.99 | 0.26 | 3.36% | 7.66 | 8.08 | 101336 | 8004.26 | 2.53% |
| 2025-09-11 | 7.84 | 7.73 | -0.10 | -1.28% | 7.63 | 7.84 | 64110 | 4945.27 | 1.60% |
| 2025-09-10 | 7.72 | 7.83 | 0.12 | 1.56% | 7.71 | 7.92 | 87611 | 6853.61 | 2.19% |
| 2025-09-09 | 7.63 | 7.71 | 0.09 | 1.18% | 7.60 | 7.79 | 76642 | 5908.98 | 1.91% |
| 2025-09-08 | 7.53 | 7.62 | 0.10 | 1.33% | 7.48 | 7.66 | 69132 | 5235.63 | 1.72% |
| 2025-09-05 | 7.51 | 7.52 | 0.02 | 0.27% | 7.42 | 7.56 | 42172 | 3159.17 | 1.05% |
| 2025-09-04 | 7.70 | 7.50 | -0.23 | -2.98% | 7.43 | 7.71 | 83256 | 6301.43 | 2.08% |
| 2025-09-03 | 7.63 | 7.73 | 0.12 | 1.58% | 7.61 | 7.87 | 108374 | 8374.87 | 2.70% |
| 2025-09-02 | 7.70 | 7.61 | -0.04 | -0.52% | 7.50 | 7.92 | 125136 | 9616.08 | 3.12% |
| 2025-09-01 | 7.34 | 7.65 | 0.36 | 4.94% | 7.31 | 7.65 | 117477 | 8944.58 | 2.93% |
| 2025-08-29 | 7.26 | 7.29 | 0.03 | 0.41% | 7.20 | 7.31 | 53550 | 3884.61 | 1.34% |
| 2025-08-28 | 7.35 | 7.26 | -0.08 | -1.09% | 7.08 | 7.40 | 88891 | 6445.19 | 2.22% |
| 2025-08-27 | 7.39 | 7.34 | -0.03 | -0.41% | 7.34 | 7.60 | 115256 | 8614.50 | 2.88% |
| 2025-08-26 | 7.24 | 7.37 | 0.08 | 1.10% | 7.23 | 7.42 | 85787 | 6293.42 | 2.14% |
| 2025-08-25 | 7.56 | 7.29 | -0.27 | -3.57% | 7.18 | 7.60 | 186963 | 13609.92 | 4.66% |
| 2025-08-22 | 7.65 | 7.56 | -0.06 | -0.79% | 7.53 | 7.72 | 73891 | 5615.49 | 1.84% |
| 2025-08-21 | 7.67 | 7.62 | -0.11 | -1.42% | 7.59 | 7.78 | 79439 | 6086.51 | 1.98% |
| 2025-08-20 | 7.55 | 7.73 | 0.04 | 0.52% | 7.50 | 7.80 | 159741 | 12272.76 | 3.99% |
| 2025-08-19 | 7.33 | 7.69 | 0.37 | 5.05% | 7.33 | 7.69 | 106335 | 8072.66 | 2.65% |
| 2025-08-18 | 7.27 | 7.32 | 0.08 | 1.10% | 7.24 | 7.43 | 101422 | 7466.63 | 2.53% |
| 2025-08-15 | 7.21 | 7.24 | -0.05 | -0.69% | 7.20 | 7.29 | 74108 | 5363.70 | 1.85% |
ST未名(002581)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。
