| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-24 | 4.76 | 4.78 | 0.01 | 0.21% | 4.72 | 4.82 | 25548 | 1217.95 | 0.97% |
| 2025-01-23 | 4.84 | 4.77 | -0.05 | -1.04% | 4.75 | 4.92 | 31792 | 1536.33 | 1.21% |
| 2025-01-22 | 4.74 | 4.82 | 0.10 | 2.12% | 4.66 | 4.89 | 34664 | 1645.52 | 1.32% |
| 2025-01-21 | 4.74 | 4.72 | -0.02 | -0.42% | 4.67 | 4.79 | 32814 | 1546.38 | 1.25% |
| 2025-01-20 | 4.78 | 4.74 | -0.06 | -1.25% | 4.73 | 4.85 | 31801 | 1516.39 | 1.21% |
| 2025-01-17 | 4.83 | 4.80 | -0.01 | -0.21% | 4.77 | 5.02 | 67331 | 3265.65 | 2.56% |
| 2025-01-16 | 4.81 | 4.81 | 0.23 | 5.02% | 4.68 | 4.81 | 65173 | 3110.27 | 2.48% |
| 2025-01-15 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 11112 | 508.94 | 0.42% |
| 2025-01-14 | 4.22 | 4.36 | 0.16 | 3.81% | 4.22 | 4.36 | 26461 | 1140.38 | 1.01% |
| 2025-01-13 | 4.19 | 4.20 | -0.02 | -0.47% | 4.09 | 4.22 | 22037 | 918.38 | 0.84% |
| 2025-01-10 | 4.32 | 4.22 | -0.11 | -2.54% | 4.19 | 4.37 | 29734 | 1269.45 | 1.13% |
| 2025-01-09 | 4.32 | 4.33 | -0.03 | -0.69% | 4.26 | 4.39 | 27764 | 1206.61 | 1.06% |
| 2025-01-08 | 4.40 | 4.36 | -0.09 | -2.02% | 4.23 | 4.44 | 48151 | 2083.63 | 1.83% |
| 2025-01-07 | 4.35 | 4.45 | 0.02 | 0.45% | 4.29 | 4.45 | 42107 | 1841.44 | 1.60% |
| 2025-01-06 | 4.57 | 4.43 | -0.23 | -4.94% | 4.43 | 4.59 | 49325 | 2193.82 | 1.88% |
| 2025-01-03 | 4.73 | 4.66 | -0.09 | -1.89% | 4.63 | 4.79 | 38928 | 1824.31 | 1.48% |
| 2025-01-02 | 4.79 | 4.75 | -0.06 | -1.25% | 4.71 | 4.91 | 38401 | 1852.11 | 1.46% |
| 2024-12-31 | 4.88 | 4.81 | -0.09 | -1.84% | 4.77 | 4.93 | 28173 | 1366.94 | 1.07% |
| 2024-12-30 | 4.93 | 4.90 | 0.03 | 0.62% | 4.85 | 4.98 | 33735 | 1655.24 | 1.28% |
| 2024-12-27 | 4.74 | 4.87 | 0.09 | 1.88% | 4.74 | 4.98 | 38889 | 1892.22 | 1.48% |
| 2024-12-26 | 4.58 | 4.78 | 0.12 | 2.58% | 4.57 | 4.82 | 40296 | 1907.15 | 1.53% |
| 2024-12-25 | 4.79 | 4.66 | -0.14 | -2.92% | 4.62 | 4.82 | 38928 | 1827.66 | 1.48% |
| 2024-12-24 | 4.89 | 4.80 | -0.05 | -1.03% | 4.65 | 4.93 | 52247 | 2497.21 | 1.99% |
| 2024-12-23 | 5.06 | 4.85 | -0.25 | -4.90% | 4.85 | 5.08 | 61599 | 3026.83 | 2.34% |
| 2024-12-20 | 5.05 | 5.10 | 0.03 | 0.59% | 5.04 | 5.12 | 23964 | 1221.48 | 0.91% |
| 2024-12-19 | 5.12 | 5.07 | -0.04 | -0.78% | 4.99 | 5.12 | 40226 | 2034.32 | 1.53% |
| 2024-12-18 | 5.09 | 5.11 | -0.01 | -0.20% | 4.92 | 5.12 | 51983 | 2619.08 | 1.98% |
| 2024-12-17 | 5.40 | 5.12 | -0.27 | -5.01% | 5.12 | 5.40 | 81838 | 4242.54 | 3.12% |
| 2024-12-16 | 5.22 | 5.39 | 0.18 | 3.45% | 5.22 | 5.41 | 73877 | 3953.44 | 2.81% |
| 2024-12-13 | 5.35 | 5.21 | -0.17 | -3.16% | 5.21 | 5.38 | 48394 | 2549.56 | 1.84% |
| 2024-12-12 | 5.26 | 5.38 | 0.12 | 2.28% | 5.25 | 5.43 | 61231 | 3267.65 | 2.33% |
| 2024-12-11 | 5.22 | 5.26 | 0.03 | 0.57% | 5.18 | 5.27 | 37385 | 1959.27 | 1.42% |
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。
