| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 8.62 | 8.72 | 0.10 | 1.16% | 8.51 | 8.80 | 162665 | 14111.59 | 1.89% |
| 2025-05-16 | 8.50 | 8.62 | 0.10 | 1.17% | 8.41 | 8.63 | 122842 | 10474.91 | 1.43% |
| 2025-05-15 | 8.60 | 8.52 | -0.08 | -0.93% | 8.46 | 8.73 | 135995 | 11662.50 | 1.58% |
| 2025-05-14 | 8.45 | 8.60 | 0.12 | 1.42% | 8.39 | 8.66 | 143964 | 12306.29 | 1.68% |
| 2025-05-13 | 8.39 | 8.48 | 0.11 | 1.31% | 8.27 | 8.52 | 161464 | 13597.63 | 1.88% |
| 2025-05-12 | 8.30 | 8.37 | 0.07 | 0.84% | 8.30 | 8.51 | 166688 | 14002.94 | 1.94% |
| 2025-05-09 | 8.37 | 8.30 | -0.07 | -0.84% | 8.27 | 8.40 | 142791 | 11887.96 | 1.66% |
| 2025-05-08 | 8.51 | 8.37 | -0.16 | -1.88% | 8.33 | 8.51 | 156172 | 13095.72 | 1.82% |
| 2025-05-07 | 8.52 | 8.53 | 0.05 | 0.59% | 8.38 | 8.63 | 206966 | 17566.33 | 2.41% |
| 2025-05-06 | 8.38 | 8.48 | 0.09 | 1.07% | 8.31 | 8.53 | 237959 | 20031.90 | 2.77% |
| 2025-04-30 | 8.46 | 8.39 | -0.06 | -0.71% | 8.38 | 8.59 | 204940 | 17384.84 | 2.39% |
| 2025-04-29 | 8.25 | 8.45 | 0.14 | 1.68% | 8.24 | 8.50 | 213207 | 17945.49 | 2.48% |
| 2025-04-28 | 8.19 | 8.31 | 0.11 | 1.34% | 8.11 | 8.39 | 212361 | 17576.91 | 2.47% |
| 2025-04-25 | 8.31 | 8.20 | -0.14 | -1.68% | 8.14 | 8.35 | 210767 | 17300.48 | 2.45% |
| 2025-04-24 | 8.27 | 8.34 | 0.04 | 0.48% | 8.26 | 8.47 | 231067 | 19370.51 | 2.69% |
| 2025-04-23 | 8.35 | 8.30 | -0.14 | -1.66% | 8.21 | 8.48 | 313295 | 26050.07 | 3.65% |
| 2025-04-22 | 8.20 | 8.44 | 0.24 | 2.93% | 8.17 | 8.52 | 403150 | 33861.48 | 4.70% |
| 2025-04-21 | 8.06 | 8.20 | 0.12 | 1.49% | 7.95 | 8.23 | 340472 | 27695.42 | 3.97% |
| 2025-04-18 | 8.25 | 8.08 | 0.14 | 1.76% | 8.07 | 8.48 | 581764 | 47738.04 | 5.71% |
| 2025-04-17 | 7.85 | 7.94 | 0.01 | 0.13% | 7.84 | 8.12 | 294282 | 23500.97 | 2.89% |
| 2025-04-16 | 7.81 | 7.93 | 0.09 | 1.15% | 7.71 | 7.96 | 290049 | 22740.90 | 2.84% |
| 2025-04-15 | 7.82 | 7.84 | 0.02 | 0.26% | 7.69 | 7.92 | 258327 | 20179.60 | 2.53% |
| 2025-04-14 | 7.75 | 7.82 | 0.16 | 2.09% | 7.67 | 7.85 | 312562 | 24311.10 | 3.07% |
| 2025-04-11 | 7.75 | 7.66 | -0.09 | -1.16% | 7.62 | 7.87 | 427966 | 33076.02 | 4.20% |
| 2025-04-10 | 7.66 | 7.75 | -0.05 | -0.64% | 7.54 | 7.88 | 597631 | 46315.53 | 5.86% |
| 2025-04-09 | 7.63 | 7.80 | 0.17 | 2.23% | 7.42 | 7.89 | 827789 | 63599.23 | 8.12% |
| 2025-04-08 | 7.04 | 7.63 | 0.69 | 9.94% | 7.04 | 7.63 | 416273 | 31053.01 | 4.08% |
| 2025-04-07 | 7.32 | 6.94 | -0.57 | -7.59% | 6.79 | 7.47 | 407083 | 29394.06 | 3.99% |
| 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% |
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。
