| 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 | 7.39 | 7.51 | 0.08 | 1.08% | 7.35 | 7.53 | 147300 | 10972.48 | 1.44% |
| 2025-04-02 | 7.46 | 7.43 | -0.04 | -0.54% | 7.40 | 7.53 | 102308 | 7633.18 | 1.00% |
| 2025-04-01 | 7.43 | 7.47 | 0.08 | 1.08% | 7.40 | 7.53 | 137052 | 10250.50 | 1.34% |
| 2025-03-31 | 7.38 | 7.39 | 0.01 | 0.14% | 7.32 | 7.45 | 150272 | 11092.34 | 1.47% |
| 2025-03-28 | 7.57 | 7.38 | -0.21 | -2.77% | 7.36 | 7.63 | 204356 | 15226.78 | 2.00% |
| 2025-03-27 | 7.67 | 7.59 | -0.06 | -0.78% | 7.57 | 7.75 | 288960 | 22126.88 | 2.83% |
| 2025-03-26 | 7.51 | 7.65 | 0.09 | 1.19% | 7.51 | 7.72 | 374620 | 28584.07 | 3.67% |
| 2025-03-25 | 7.48 | 7.56 | 0.05 | 0.67% | 7.40 | 7.60 | 334076 | 25098.42 | 3.28% |
| 2025-03-24 | 7.29 | 7.51 | 0.21 | 2.88% | 7.26 | 7.52 | 326606 | 24288.46 | 3.20% |
| 2025-03-21 | 7.37 | 7.30 | -0.07 | -0.95% | 7.27 | 7.46 | 145750 | 10725.44 | 1.43% |
| 2025-03-20 | 7.33 | 7.37 | 0.05 | 0.68% | 7.30 | 7.44 | 136915 | 10108.32 | 1.34% |
| 2025-03-19 | 7.32 | 7.32 | -0.03 | -0.41% | 7.30 | 7.39 | 92102 | 6751.12 | 0.90% |
| 2025-03-18 | 7.33 | 7.35 | 0.04 | 0.55% | 7.26 | 7.36 | 127549 | 9314.21 | 1.25% |
| 2025-03-17 | 7.28 | 7.31 | 0.05 | 0.69% | 7.24 | 7.36 | 149950 | 10939.10 | 1.47% |
| 2025-03-14 | 7.16 | 7.26 | 0.08 | 1.11% | 7.15 | 7.28 | 165383 | 11951.24 | 1.62% |
| 2025-03-13 | 7.18 | 7.18 | -0.01 | -0.14% | 7.09 | 7.20 | 112650 | 8047.94 | 1.10% |
| 2025-03-12 | 7.25 | 7.19 | -0.05 | -0.69% | 7.13 | 7.26 | 167277 | 12016.50 | 1.64% |
| 2025-03-11 | 7.10 | 7.24 | 0.07 | 0.98% | 7.08 | 7.25 | 160337 | 11501.30 | 1.57% |
| 2025-03-10 | 7.22 | 7.17 | -0.04 | -0.55% | 7.13 | 7.25 | 125632 | 8995.39 | 1.23% |
| 2025-03-07 | 7.19 | 7.21 | -0.02 | -0.28% | 7.17 | 7.27 | 122287 | 8828.08 | 1.20% |
| 2025-03-06 | 7.29 | 7.23 | -0.07 | -0.96% | 7.18 | 7.34 | 205606 | 14839.86 | 2.02% |
| 2025-03-05 | 7.37 | 7.30 | -0.11 | -1.48% | 7.24 | 7.43 | 139203 | 10170.21 | 1.37% |
| 2025-03-04 | 7.25 | 7.41 | 0.06 | 0.82% | 7.20 | 7.45 | 329360 | 24235.07 | 3.23% |
| 2025-03-03 | 7.00 | 7.35 | 0.35 | 5.00% | 7.00 | 7.41 | 521929 | 37697.31 | 5.12% |
| 2025-02-28 | 7.00 | 7.00 | 0.00 | 0.00% | 6.97 | 7.08 | 185918 | 13061.67 | 1.82% |
| 2025-02-27 | 7.02 | 7.00 | -0.03 | -0.43% | 6.98 | 7.04 | 155782 | 10905.09 | 1.53% |
| 2025-02-26 | 6.99 | 7.03 | 0.04 | 0.57% | 6.98 | 7.04 | 150262 | 10524.52 | 1.47% |
| 2025-02-25 | 7.05 | 6.99 | -0.13 | -1.83% | 6.98 | 7.06 | 171172 | 12002.74 | 1.68% |
| 2025-02-24 | 7.23 | 7.12 | 0.03 | 0.42% | 7.09 | 7.27 | 302628 | 21626.28 | 2.97% |
| 2025-02-21 | 7.05 | 7.09 | 0.04 | 0.57% | 7.01 | 7.10 | 153826 | 10852.80 | 1.51% |
| 2025-02-20 | 7.05 | 7.05 | 0.00 | 0.00% | 6.99 | 7.08 | 121256 | 8539.63 | 1.19% |
| 2025-02-19 | 7.02 | 7.05 | 0.01 | 0.14% | 7.02 | 7.07 | 106869 | 7524.01 | 1.05% |
| 2025-02-18 | 7.15 | 7.04 | -0.11 | -1.54% | 7.01 | 7.15 | 143175 | 10130.01 | 1.40% |
| 2025-02-17 | 7.21 | 7.15 | -0.01 | -0.14% | 7.10 | 7.21 | 112217 | 8016.12 | 1.10% |
| 2025-02-14 | 7.22 | 7.16 | -0.08 | -1.10% | 7.13 | 7.25 | 125042 | 8972.76 | 1.23% |
| 2025-02-13 | 7.26 | 7.24 | -0.02 | -0.28% | 7.22 | 7.31 | 130864 | 9497.29 | 1.28% |
| 2025-02-12 | 7.22 | 7.26 | -0.01 | -0.14% | 7.19 | 7.32 | 112530 | 8150.98 | 1.10% |
| 2025-02-11 | 7.25 | 7.27 | 0.02 | 0.28% | 7.19 | 7.31 | 104171 | 7543.79 | 1.02% |
| 2025-02-10 | 7.20 | 7.25 | 0.05 | 0.69% | 7.17 | 7.27 | 144320 | 10420.18 | 1.42% |
| 2025-02-07 | 7.13 | 7.20 | 0.03 | 0.42% | 7.09 | 7.25 | 140941 | 10136.84 | 1.38% |
| 2025-02-06 | 7.13 | 7.17 | 0.04 | 0.56% | 7.07 | 7.17 | 97998 | 6982.97 | 0.96% |
| 2025-02-05 | 7.30 | 7.13 | -0.13 | -1.79% | 7.11 | 7.30 | 124377 | 8933.83 | 1.22% |
| 2025-01-27 | 7.22 | 7.26 | 0.07 | 0.97% | 7.21 | 7.34 | 127844 | 9317.99 | 1.25% |
| 2025-01-24 | 7.17 | 7.19 | 0.00 | 0.00% | 7.12 | 7.23 | 98790 | 7092.04 | 0.97% |
| 2025-01-23 | 7.23 | 7.19 | 0.02 | 0.28% | 7.18 | 7.32 | 134011 | 9711.70 | 1.31% |
| 2025-01-22 | 7.22 | 7.17 | -0.09 | -1.24% | 7.14 | 7.28 | 95029 | 6838.02 | 0.93% |
| 2025-01-21 | 7.31 | 7.26 | -0.03 | -0.41% | 7.15 | 7.35 | 143594 | 10372.04 | 1.41% |
| 2025-01-20 | 7.51 | 7.29 | -0.17 | -2.28% | 7.27 | 7.51 | 152170 | 11214.12 | 1.49% |
| 2025-01-17 | 7.20 | 7.46 | 0.27 | 3.76% | 7.16 | 7.50 | 230904 | 17075.55 | 2.26% |
| 2025-01-16 | 7.14 | 7.19 | 0.08 | 1.13% | 7.13 | 7.33 | 150125 | 10860.88 | 1.47% |
| 2025-01-15 | 7.13 | 7.11 | -0.04 | -0.56% | 7.09 | 7.15 | 69994 | 4977.89 | 0.69% |
| 2025-01-14 | 6.94 | 7.15 | 0.21 | 3.03% | 6.93 | 7.16 | 131234 | 9273.93 | 1.29% |
| 2025-01-13 | 6.90 | 6.94 | -0.01 | -0.14% | 6.86 | 6.97 | 84370 | 5841.40 | 0.83% |
| 2025-01-10 | 7.14 | 6.95 | -0.15 | -2.11% | 6.95 | 7.14 | 121092 | 8508.47 | 1.19% |
| 2025-01-09 | 7.15 | 7.10 | -0.06 | -0.84% | 7.08 | 7.23 | 119128 | 8526.24 | 1.17% |
| 2025-01-08 | 7.31 | 7.16 | -0.15 | -2.05% | 7.04 | 7.31 | 162129 | 11598.65 | 1.59% |
| 2025-01-07 | 7.36 | 7.31 | -0.05 | -0.68% | 7.16 | 7.38 | 134135 | 9746.45 | 1.32% |
| 2025-01-06 | 7.25 | 7.36 | 0.11 | 1.52% | 7.17 | 7.53 | 223646 | 16547.76 | 2.19% |
| 2025-01-03 | 7.30 | 7.25 | -0.03 | -0.41% | 7.21 | 7.37 | 175763 | 12834.97 | 1.72% |
| 2025-01-02 | 7.38 | 7.28 | -0.10 | -1.36% | 7.22 | 7.45 | 153546 | 11254.87 | 1.51% |
| 2024-12-31 | 7.57 | 7.38 | -0.19 | -2.51% | 7.38 | 7.59 | 172777 | 12901.08 | 1.69% |
| 2024-12-30 | 7.68 | 7.57 | -0.13 | -1.69% | 7.54 | 7.69 | 144935 | 11004.25 | 1.42% |
| 2024-12-27 | 7.56 | 7.70 | 0.16 | 2.12% | 7.53 | 7.72 | 228613 | 17496.96 | 2.24% |
| 2024-12-26 | 7.54 | 7.54 | 0.00 | 0.00% | 7.53 | 7.61 | 83109 | 6288.96 | 0.82% |
| 2024-12-25 | 7.54 | 7.54 | -0.02 | -0.26% | 7.49 | 7.56 | 105726 | 7944.28 | 1.04% |
| 2024-12-24 | 7.50 | 7.56 | 0.06 | 0.80% | 7.48 | 7.61 | 133588 | 10087.68 | 1.31% |
| 2024-12-23 | 7.50 | 7.50 | -0.02 | -0.27% | 7.48 | 7.56 | 149149 | 11202.98 | 1.46% |
| 2024-12-20 | 7.61 | 7.52 | -0.09 | -1.18% | 7.50 | 7.62 | 158134 | 11941.57 | 1.55% |
| 2024-12-19 | 7.54 | 7.61 | 0.01 | 0.13% | 7.48 | 7.68 | 205754 | 15563.69 | 2.02% |
| 2024-12-18 | 7.75 | 7.60 | -0.15 | -1.94% | 7.57 | 7.87 | 285844 | 22038.80 | 2.80% |
| 2024-12-17 | 7.96 | 7.75 | -0.19 | -2.39% | 7.70 | 7.99 | 284254 | 22230.22 | 2.79% |
| 2024-12-16 | 7.77 | 7.94 | 0.16 | 2.06% | 7.75 | 7.94 | 273612 | 21492.10 | 2.68% |
| 2024-12-13 | 7.87 | 7.78 | -0.09 | -1.14% | 7.71 | 7.93 | 337247 | 26300.42 | 3.31% |
| 2024-12-12 | 7.79 | 7.87 | 0.11 | 1.42% | 7.75 | 7.87 | 252531 | 19736.26 | 2.48% |
| 2024-12-11 | 7.66 | 7.76 | 0.09 | 1.17% | 7.64 | 7.76 | 164746 | 12713.76 | 1.62% |
| 2024-12-10 | 7.83 | 7.67 | -0.02 | -0.26% | 7.67 | 7.89 | 233929 | 18162.76 | 2.29% |
| 2024-12-09 | 7.75 | 7.69 | -0.05 | -0.65% | 7.64 | 7.85 | 177246 | 13713.63 | 1.74% |
| 2024-12-06 | 7.63 | 7.74 | 0.09 | 1.18% | 7.61 | 7.77 | 185502 | 14279.41 | 1.82% |
| 2024-12-05 | 7.60 | 7.65 | 0.02 | 0.26% | 7.56 | 7.65 | 136869 | 10419.06 | 1.34% |
| 2024-12-04 | 7.81 | 7.63 | -0.20 | -2.55% | 7.59 | 7.81 | 251842 | 19366.13 | 2.47% |
史丹利(002588)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。
