| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 6.07 | 5.98 | -0.14 | -2.29% | 5.95 | 6.13 | 75752 | 4563.09 | 2.88% |
| 2025-05-29 | 6.21 | 6.12 | -0.06 | -0.97% | 6.10 | 6.38 | 100915 | 6250.50 | 3.84% |
| 2025-05-28 | 6.51 | 6.18 | -0.03 | -0.48% | 6.10 | 6.52 | 176128 | 11177.37 | 6.70% |
| 2025-05-27 | 5.95 | 6.21 | 0.30 | 5.08% | 5.88 | 6.21 | 59214 | 3611.89 | 2.25% |
| 2025-05-26 | 5.66 | 5.91 | 0.24 | 4.23% | 5.65 | 5.95 | 68472 | 3991.92 | 2.61% |
| 2025-05-23 | 5.67 | 5.67 | 0.02 | 0.35% | 5.62 | 5.78 | 40273 | 2299.80 | 1.53% |
| 2025-05-22 | 5.73 | 5.65 | -0.09 | -1.57% | 5.64 | 5.84 | 51475 | 2942.13 | 1.96% |
| 2025-05-21 | 5.82 | 5.74 | -0.05 | -0.86% | 5.71 | 5.84 | 43838 | 2521.48 | 1.67% |
| 2025-05-20 | 5.85 | 5.79 | 0.07 | 1.22% | 5.76 | 5.95 | 79879 | 4671.65 | 3.04% |
| 2025-05-19 | 5.71 | 5.72 | 0.06 | 1.06% | 5.65 | 5.82 | 64898 | 3736.59 | 2.47% |
| 2025-05-16 | 5.65 | 5.66 | -0.05 | -0.88% | 5.55 | 5.71 | 52371 | 2948.64 | 1.99% |
| 2025-05-15 | 5.65 | 5.71 | 0.06 | 1.06% | 5.63 | 5.76 | 57480 | 3283.79 | 2.19% |
| 2025-05-14 | 5.68 | 5.65 | -0.03 | -0.53% | 5.60 | 5.73 | 74705 | 4218.92 | 2.84% |
| 2025-05-13 | 5.88 | 5.68 | -0.20 | -3.40% | 5.63 | 5.88 | 114075 | 6532.60 | 4.34% |
| 2025-05-12 | 5.83 | 5.88 | -0.02 | -0.34% | 5.80 | 6.01 | 127468 | 7482.71 | 4.85% |
| 2025-05-09 | 5.66 | 5.90 | 0.27 | 4.80% | 5.63 | 5.91 | 190039 | 11152.25 | 7.23% |
| 2025-05-08 | 5.57 | 5.63 | -0.07 | -1.23% | 5.56 | 5.71 | 108745 | 6124.74 | 4.14% |
| 2025-05-07 | 5.45 | 5.70 | 0.24 | 4.40% | 5.45 | 5.73 | 169146 | 9596.86 | 6.44% |
| 2025-05-06 | 5.41 | 5.46 | 0.02 | 0.37% | 5.39 | 5.53 | 64652 | 3534.29 | 2.46% |
| 2025-04-30 | 5.33 | 5.44 | 0.01 | 0.18% | 5.29 | 5.54 | 111207 | 6014.97 | 4.23% |
| 2025-04-29 | 5.45 | 5.43 | 0.14 | 2.65% | 5.31 | 5.55 | 179893 | 9873.80 | 6.85% |
| 2025-04-28 | 5.29 | 5.29 | 0.25 | 4.96% | 5.29 | 5.29 | 13134 | 694.81 | 0.50% |
| 2025-04-25 | 5.07 | 5.04 | 0.00 | 0.00% | 5.02 | 5.12 | 24966 | 1262.89 | 0.95% |
| 2025-04-24 | 4.98 | 5.04 | 0.05 | 1.00% | 4.97 | 5.08 | 30853 | 1553.98 | 1.17% |
| 2025-04-23 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.07 | 21216 | 1066.93 | 0.81% |
| 2025-04-22 | 4.93 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 26359 | 1303.47 | 1.00% |
| 2025-04-21 | 4.98 | 4.93 | 0.00 | 0.00% | 4.93 | 5.05 | 28464 | 1416.09 | 1.08% |
| 2025-04-18 | 4.83 | 4.93 | 0.10 | 2.07% | 4.79 | 4.93 | 30823 | 1497.48 | 1.17% |
| 2025-04-17 | 4.72 | 4.83 | 0.11 | 2.33% | 4.70 | 4.86 | 26653 | 1278.28 | 1.01% |
| 2025-04-16 | 4.81 | 4.72 | -0.09 | -1.87% | 4.65 | 4.84 | 29156 | 1377.63 | 1.11% |
| 2025-04-15 | 4.71 | 4.81 | 0.11 | 2.34% | 4.65 | 4.82 | 28716 | 1365.69 | 1.09% |
| 2025-04-14 | 4.68 | 4.70 | 0.07 | 1.51% | 4.68 | 4.77 | 29633 | 1396.66 | 1.13% |
| 2025-04-11 | 4.52 | 4.63 | 0.04 | 0.87% | 4.52 | 4.67 | 24419 | 1127.24 | 0.93% |
| 2025-04-10 | 4.56 | 4.59 | 0.07 | 1.55% | 4.56 | 4.66 | 32292 | 1492.27 | 1.23% |
| 2025-04-09 | 4.39 | 4.52 | -0.01 | -0.22% | 4.30 | 4.54 | 54693 | 2412.58 | 2.08% |
| 2025-04-08 | 4.53 | 4.53 | -0.24 | -5.03% | 4.53 | 4.57 | 68883 | 3121.78 | 2.62% |
| 2025-04-07 | 4.77 | 4.77 | -0.25 | -4.98% | 4.77 | 4.77 | 6330 | 301.94 | 0.24% |
| 2025-04-03 | 5.00 | 5.02 | -0.05 | -0.99% | 4.98 | 5.09 | 21732 | 1092.24 | 0.83% |
| 2025-04-02 | 4.99 | 5.07 | 0.01 | 0.20% | 4.99 | 5.09 | 18818 | 951.33 | 0.72% |
| 2025-04-01 | 5.07 | 5.06 | 0.02 | 0.40% | 5.05 | 5.14 | 22469 | 1144.24 | 0.86% |
| 2025-03-31 | 4.96 | 5.04 | -0.02 | -0.40% | 4.95 | 5.05 | 26709 | 1334.94 | 1.02% |
| 2025-03-28 | 5.16 | 5.06 | -0.10 | -1.94% | 5.04 | 5.22 | 34684 | 1775.07 | 1.32% |
| 2025-03-27 | 5.29 | 5.16 | -0.23 | -4.27% | 5.15 | 5.32 | 52683 | 2738.86 | 2.01% |
| 2025-03-26 | 5.22 | 5.39 | 0.17 | 3.26% | 5.22 | 5.41 | 48579 | 2583.84 | 1.85% |
| 2025-03-25 | 5.14 | 5.22 | 0.08 | 1.56% | 5.11 | 5.29 | 27709 | 1445.13 | 1.05% |
| 2025-03-24 | 5.27 | 5.14 | -0.13 | -2.47% | 5.06 | 5.29 | 37802 | 1949.63 | 1.44% |
| 2025-03-21 | 5.34 | 5.27 | -0.10 | -1.86% | 5.25 | 5.36 | 31301 | 1656.08 | 1.19% |
| 2025-03-20 | 5.34 | 5.37 | 0.01 | 0.19% | 5.32 | 5.44 | 27495 | 1477.01 | 1.05% |
| 2025-03-19 | 5.37 | 5.36 | -0.03 | -0.56% | 5.29 | 5.39 | 28051 | 1495.00 | 1.07% |
| 2025-03-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.32 | 5.42 | 23364 | 1255.61 | 0.89% |
| 2025-03-17 | 5.38 | 5.40 | 0.03 | 0.56% | 5.36 | 5.44 | 22586 | 1217.58 | 0.86% |
| 2025-03-14 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.40 | 22797 | 1223.25 | 0.87% |
| 2025-03-13 | 5.47 | 5.35 | -0.11 | -2.01% | 5.25 | 5.47 | 50978 | 2718.81 | 1.94% |
| 2025-03-12 | 5.44 | 5.46 | 0.02 | 0.37% | 5.43 | 5.53 | 33096 | 1810.95 | 1.26% |
| 2025-03-11 | 5.38 | 5.44 | -0.02 | -0.37% | 5.38 | 5.46 | 19291 | 1046.64 | 0.73% |
| 2025-03-10 | 5.45 | 5.46 | 0.00 | 0.00% | 5.38 | 5.47 | 16960 | 921.13 | 0.65% |
| 2025-03-07 | 5.43 | 5.46 | -0.02 | -0.36% | 5.38 | 5.52 | 24374 | 1326.68 | 0.93% |
| 2025-03-06 | 5.51 | 5.48 | -0.05 | -0.90% | 5.43 | 5.62 | 34913 | 1925.32 | 1.33% |
| 2025-03-05 | 5.32 | 5.53 | 0.20 | 3.75% | 5.32 | 5.59 | 47525 | 2601.17 | 1.81% |
| 2025-03-04 | 5.32 | 5.33 | -0.02 | -0.37% | 5.28 | 5.37 | 24493 | 1302.32 | 0.93% |
| 2025-03-03 | 5.30 | 5.35 | 0.06 | 1.13% | 5.26 | 5.45 | 28754 | 1540.35 | 1.09% |
| 2025-02-28 | 5.41 | 5.29 | -0.13 | -2.40% | 5.26 | 5.41 | 27508 | 1462.21 | 1.05% |
| 2025-02-27 | 5.42 | 5.42 | 0.04 | 0.74% | 5.28 | 5.45 | 33187 | 1779.85 | 1.26% |
| 2025-02-26 | 5.39 | 5.38 | -0.07 | -1.28% | 5.35 | 5.53 | 57174 | 3100.93 | 2.18% |
| 2025-02-25 | 5.25 | 5.45 | 0.16 | 3.02% | 5.22 | 5.55 | 88657 | 4844.68 | 3.37% |
| 2025-02-24 | 5.14 | 5.29 | 0.14 | 2.72% | 5.12 | 5.36 | 48752 | 2559.84 | 1.86% |
| 2025-02-21 | 5.06 | 5.15 | 0.10 | 1.98% | 5.00 | 5.18 | 39005 | 1987.98 | 1.48% |
| 2025-02-20 | 5.03 | 5.05 | 0.02 | 0.40% | 5.02 | 5.13 | 17927 | 907.36 | 0.68% |
| 2025-02-19 | 4.99 | 5.03 | 0.04 | 0.80% | 4.94 | 5.05 | 21758 | 1090.06 | 0.83% |
| 2025-02-18 | 5.04 | 4.99 | -0.07 | -1.38% | 4.96 | 5.09 | 27532 | 1385.61 | 1.05% |
| 2025-02-17 | 5.06 | 5.06 | -0.03 | -0.59% | 5.03 | 5.08 | 23256 | 1174.96 | 0.89% |
| 2025-02-14 | 5.06 | 5.09 | 0.01 | 0.20% | 5.06 | 5.10 | 19115 | 971.38 | 0.73% |
| 2025-02-13 | 5.11 | 5.08 | -0.04 | -0.78% | 5.06 | 5.16 | 20355 | 1037.23 | 0.77% |
| 2025-02-12 | 5.12 | 5.12 | 0.02 | 0.39% | 5.04 | 5.13 | 29715 | 1512.54 | 1.13% |
| 2025-02-11 | 5.13 | 5.10 | -0.07 | -1.35% | 5.09 | 5.18 | 32849 | 1680.72 | 1.25% |
| 2025-02-10 | 5.18 | 5.17 | -0.05 | -0.96% | 5.14 | 5.24 | 30008 | 1556.69 | 1.14% |
| 2025-02-07 | 5.10 | 5.22 | 0.06 | 1.16% | 5.10 | 5.25 | 52301 | 2709.81 | 1.99% |
| 2025-02-06 | 5.03 | 5.16 | 0.08 | 1.57% | 4.88 | 5.16 | 72847 | 3667.70 | 2.77% |
| 2025-02-05 | 5.05 | 5.08 | 0.06 | 1.20% | 4.95 | 5.19 | 54803 | 2773.45 | 2.09% |
| 2025-01-27 | 4.88 | 5.02 | 0.24 | 5.02% | 4.88 | 5.02 | 60214 | 3015.63 | 2.29% |
ST八菱(002592)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。
