| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.42 | 7.29 | -0.18 | -2.41% | 7.26 | 7.48 | 88238 | 6498.30 | 2.20% |
| 2025-08-13 | 7.29 | 7.47 | 0.20 | 2.75% | 7.28 | 7.54 | 153453 | 11405.54 | 3.83% |
| 2025-08-12 | 7.18 | 7.27 | 0.06 | 0.83% | 7.18 | 7.29 | 60428 | 4366.44 | 1.51% |
| 2025-08-11 | 7.20 | 7.21 | -0.02 | -0.28% | 7.12 | 7.23 | 63754 | 4580.90 | 1.59% |
| 2025-08-08 | 7.25 | 7.23 | -0.04 | -0.55% | 7.19 | 7.33 | 84293 | 6101.16 | 2.10% |
| 2025-08-07 | 7.24 | 7.27 | 0.04 | 0.55% | 7.23 | 7.31 | 76894 | 5585.77 | 1.92% |
| 2025-08-06 | 7.30 | 7.23 | -0.10 | -1.36% | 7.20 | 7.32 | 100097 | 7246.94 | 2.50% |
| 2025-08-05 | 7.23 | 7.33 | 0.11 | 1.52% | 7.20 | 7.44 | 91332 | 6696.70 | 2.28% |
| 2025-08-04 | 7.17 | 7.22 | 0.00 | 0.00% | 7.12 | 7.27 | 56972 | 4096.76 | 1.42% |
| 2025-08-01 | 7.11 | 7.22 | 0.10 | 1.40% | 7.08 | 7.36 | 96283 | 6917.11 | 2.40% |
| 2025-07-31 | 7.20 | 7.12 | -0.09 | -1.25% | 7.12 | 7.29 | 85842 | 6166.57 | 2.14% |
| 2025-07-30 | 7.36 | 7.21 | -0.18 | -2.44% | 7.17 | 7.41 | 128038 | 9329.79 | 3.19% |
| 2025-07-29 | 7.35 | 7.39 | 0.06 | 0.82% | 7.31 | 7.48 | 97005 | 7176.26 | 2.42% |
| 2025-07-28 | 7.39 | 7.33 | -0.11 | -1.48% | 7.31 | 7.47 | 93339 | 6871.16 | 2.33% |
| 2025-07-25 | 7.35 | 7.44 | 0.04 | 0.54% | 7.25 | 7.57 | 143060 | 10552.94 | 3.57% |
| 2025-07-24 | 7.46 | 7.40 | 0.12 | 1.65% | 7.39 | 7.56 | 139421 | 10391.42 | 3.48% |
| 2025-07-23 | 7.52 | 7.28 | -0.23 | -3.06% | 7.25 | 7.52 | 168523 | 12369.17 | 4.20% |
| 2025-07-22 | 7.60 | 7.51 | -0.15 | -1.96% | 7.45 | 7.63 | 161408 | 12113.60 | 4.03% |
| 2025-07-21 | 7.48 | 7.66 | 0.19 | 2.54% | 7.43 | 7.77 | 208394 | 15904.26 | 5.20% |
| 2025-07-18 | 7.70 | 7.47 | -0.30 | -3.86% | 7.45 | 7.80 | 322194 | 24558.58 | 8.04% |
| 2025-07-17 | 7.77 | 7.77 | -0.41 | -5.01% | 7.77 | 7.88 | 418356 | 32539.82 | 10.44% |
| 2025-07-16 | 7.70 | 8.18 | 0.08 | 0.99% | 7.70 | 8.49 | 621856 | 49572.52 | 15.52% |
| 2025-07-15 | 8.10 | 8.10 | -0.43 | -5.04% | 8.10 | 8.10 | 1548 | 125.39 | 0.04% |
| 2025-07-14 | 8.53 | 8.53 | -0.45 | -5.01% | 8.53 | 8.53 | 2252 | 192.10 | 0.06% |
| 2025-07-11 | 8.98 | 8.98 | -0.47 | -4.97% | 8.98 | 8.98 | 1900 | 170.62 | 0.05% |
| 2025-07-10 | 9.45 | 9.45 | -0.50 | -5.03% | 9.45 | 9.45 | 1123 | 106.12 | 0.03% |
| 2025-07-09 | 9.95 | 9.95 | -0.52 | -4.97% | 9.95 | 9.95 | 921 | 91.64 | 0.02% |
| 2025-07-08 | 10.47 | 10.47 | -0.55 | -4.99% | 10.47 | 10.47 | 1639 | 171.60 | 0.04% |
| 2025-07-04 | 11.16 | 11.02 | 0.16 | 1.47% | 10.80 | 11.67 | 624179 | 69964.05 | 15.57% |
| 2025-07-03 | 9.87 | 10.86 | 0.99 | 10.03% | 9.65 | 10.86 | 354639 | 36990.34 | 8.85% |
| 2025-07-02 | 10.00 | 9.87 | 0.04 | 0.41% | 9.80 | 10.50 | 472466 | 47837.59 | 11.79% |
| 2025-07-01 | 8.89 | 9.83 | 0.89 | 9.96% | 8.58 | 9.83 | 306044 | 28169.29 | 7.64% |
| 2025-06-30 | 9.45 | 8.94 | 0.10 | 1.13% | 8.92 | 9.45 | 170101 | 15379.56 | 4.24% |
| 2025-06-27 | 8.88 | 8.84 | -0.02 | -0.23% | 8.78 | 8.92 | 72361 | 6397.63 | 1.81% |
| 2025-06-26 | 9.00 | 8.86 | -0.23 | -2.53% | 8.72 | 9.06 | 107129 | 9498.08 | 2.67% |
| 2025-06-25 | 9.45 | 9.09 | -0.03 | -0.33% | 8.96 | 9.45 | 118798 | 10814.22 | 2.96% |
| 2025-06-24 | 8.91 | 9.12 | 0.13 | 1.45% | 8.91 | 9.17 | 104316 | 9441.78 | 2.60% |
| 2025-06-23 | 8.78 | 8.99 | 0.10 | 1.12% | 8.68 | 9.00 | 108656 | 9644.25 | 2.71% |
| 2025-06-20 | 9.07 | 8.89 | -0.07 | -0.78% | 8.88 | 9.50 | 125982 | 11411.77 | 3.14% |
| 2025-06-19 | 9.28 | 8.96 | -0.38 | -4.07% | 8.93 | 9.69 | 181779 | 16696.10 | 4.54% |
| 2025-06-18 | 9.70 | 9.34 | -0.53 | -5.37% | 9.30 | 9.71 | 212517 | 20020.03 | 5.30% |
| 2025-06-17 | 9.67 | 9.87 | 0.20 | 2.07% | 9.51 | 10.23 | 276908 | 27466.74 | 6.91% |
| 2025-06-16 | 9.30 | 9.67 | 0.14 | 1.47% | 9.05 | 9.93 | 263958 | 25078.57 | 6.59% |
| 2025-06-13 | 9.20 | 9.53 | 0.16 | 1.71% | 9.09 | 10.25 | 404630 | 39269.78 | 10.10% |
| 2025-06-12 | 8.98 | 9.37 | 0.34 | 3.77% | 8.90 | 9.58 | 262309 | 24062.69 | 6.54% |
| 2025-06-11 | 8.98 | 9.03 | 0.04 | 0.44% | 8.79 | 9.20 | 210731 | 18952.50 | 5.26% |
| 2025-06-10 | 9.11 | 8.99 | -0.04 | -0.44% | 8.92 | 9.39 | 365319 | 33306.61 | 9.11% |
| 2025-06-09 | 8.20 | 9.03 | 0.82 | 9.99% | 8.20 | 9.03 | 144746 | 12567.07 | 3.61% |
| 2025-06-06 | 8.14 | 8.21 | 0.07 | 0.86% | 8.08 | 8.32 | 75441 | 6169.49 | 1.88% |
| 2025-06-05 | 8.30 | 8.14 | -0.15 | -1.81% | 8.12 | 8.33 | 80594 | 6581.51 | 2.01% |
| 2025-06-04 | 8.28 | 8.29 | -0.03 | -0.36% | 8.19 | 8.34 | 68668 | 5682.46 | 1.71% |
| 2025-06-03 | 8.01 | 8.32 | 0.14 | 1.71% | 8.01 | 8.41 | 95624 | 7936.87 | 2.39% |
| 2025-05-30 | 8.27 | 8.18 | -0.09 | -1.09% | 8.13 | 8.32 | 85354 | 7019.47 | 2.13% |
| 2025-05-29 | 8.02 | 8.27 | 0.25 | 3.12% | 7.92 | 8.36 | 123375 | 10124.40 | 3.08% |
| 2025-05-28 | 8.16 | 8.02 | -0.15 | -1.84% | 7.92 | 8.17 | 112837 | 9042.37 | 2.82% |
| 2025-05-27 | 8.14 | 8.17 | 0.03 | 0.37% | 8.01 | 8.38 | 118876 | 9752.51 | 2.97% |
| 2025-05-26 | 7.99 | 8.14 | -0.02 | -0.25% | 7.83 | 8.14 | 147346 | 11820.55 | 3.68% |
| 2025-05-23 | 8.32 | 8.16 | -0.25 | -2.97% | 8.16 | 8.52 | 159865 | 13332.16 | 3.99% |
| 2025-05-22 | 8.64 | 8.41 | -0.52 | -5.82% | 8.29 | 8.64 | 280788 | 23609.30 | 7.01% |
| 2025-05-21 | 8.69 | 8.93 | 0.24 | 2.76% | 8.61 | 9.56 | 458014 | 41918.79 | 11.43% |
| 2025-05-20 | 7.90 | 8.69 | 0.79 | 10.00% | 7.90 | 8.69 | 131253 | 11005.40 | 3.27% |
| 2025-05-19 | 8.19 | 7.90 | 0.34 | 4.50% | 7.65 | 8.19 | 171361 | 13418.18 | 4.28% |
| 2025-05-16 | 7.60 | 7.56 | 0.00 | 0.00% | 7.49 | 7.61 | 68461 | 5167.76 | 1.71% |
| 2025-05-15 | 7.67 | 7.56 | -0.06 | -0.79% | 7.53 | 7.71 | 81520 | 6199.81 | 2.03% |
| 2025-05-14 | 7.47 | 7.62 | 0.15 | 2.01% | 7.34 | 7.80 | 126981 | 9657.12 | 3.17% |
| 2025-05-13 | 7.46 | 7.47 | 0.16 | 2.19% | 7.35 | 7.65 | 113227 | 8473.79 | 2.83% |
| 2025-05-12 | 7.47 | 7.31 | -0.10 | -1.35% | 7.21 | 7.50 | 120994 | 8905.60 | 3.02% |
| 2025-05-09 | 7.56 | 7.41 | -0.15 | -1.98% | 7.41 | 7.65 | 114519 | 8628.94 | 2.86% |
| 2025-05-08 | 7.49 | 7.56 | 0.15 | 2.02% | 7.21 | 7.72 | 188668 | 14025.95 | 4.71% |
| 2025-05-07 | 7.22 | 7.41 | 0.27 | 3.78% | 7.07 | 7.54 | 275573 | 20227.70 | 6.88% |
| 2025-05-06 | 6.91 | 7.14 | 0.53 | 8.02% | 6.78 | 7.16 | 354219 | 24640.88 | 8.84% |
| 2025-04-30 | 5.69 | 6.61 | 0.60 | 9.98% | 5.69 | 6.61 | 429470 | 26979.45 | 10.72% |
| 2025-04-29 | 6.01 | 6.01 | -0.67 | -10.03% | 6.01 | 6.01 | 30128 | 1810.69 | 0.75% |
| 2025-04-28 | 6.68 | 6.68 | -0.74 | -9.97% | 6.68 | 6.75 | 67299 | 4496.31 | 1.68% |
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。
