| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.76 | 6.77 | 0.01 | 0.15% | 6.67 | 6.85 | 22813 | 1544.11 | 0.87% |
| 2025-12-11 | 6.89 | 6.76 | -0.13 | -1.89% | 6.75 | 6.94 | 24935 | 1705.59 | 0.95% |
| 2025-12-10 | 6.99 | 6.89 | -0.16 | -2.27% | 6.85 | 7.01 | 32569 | 2251.70 | 1.24% |
| 2025-12-09 | 7.02 | 7.05 | 0.03 | 0.43% | 6.97 | 7.07 | 24974 | 1752.73 | 0.95% |
| 2025-12-08 | 7.02 | 7.02 | -0.03 | -0.43% | 7.01 | 7.09 | 25861 | 1823.29 | 0.98% |
| 2025-12-05 | 6.97 | 7.05 | 0.11 | 1.59% | 6.89 | 7.06 | 22259 | 1553.53 | 0.85% |
| 2025-12-04 | 6.98 | 6.94 | -0.06 | -0.86% | 6.90 | 7.05 | 28664 | 1998.09 | 1.09% |
| 2025-12-03 | 7.10 | 7.00 | -0.12 | -1.69% | 6.99 | 7.14 | 31033 | 2191.76 | 1.18% |
| 2025-12-02 | 7.15 | 7.12 | -0.09 | -1.25% | 7.08 | 7.20 | 29278 | 2085.16 | 1.11% |
| 2025-12-01 | 7.32 | 7.21 | -0.11 | -1.50% | 7.19 | 7.32 | 35692 | 2584.30 | 1.36% |
| 2025-11-28 | 7.12 | 7.32 | 0.22 | 3.10% | 7.06 | 7.32 | 50574 | 3635.48 | 1.93% |
| 2025-11-27 | 7.07 | 7.10 | -0.02 | -0.28% | 7.07 | 7.19 | 35757 | 2549.10 | 1.36% |
| 2025-11-26 | 7.18 | 7.12 | -0.10 | -1.39% | 7.09 | 7.25 | 44701 | 3211.52 | 1.70% |
| 2025-11-25 | 7.04 | 7.22 | 0.21 | 3.00% | 7.01 | 7.33 | 47214 | 3393.46 | 1.80% |
| 2025-11-24 | 7.03 | 7.01 | -0.01 | -0.14% | 6.95 | 7.08 | 39803 | 2797.41 | 1.52% |
| 2025-11-21 | 7.17 | 7.02 | -0.22 | -3.04% | 6.90 | 7.19 | 62192 | 4384.76 | 2.37% |
| 2025-11-20 | 7.30 | 7.24 | -0.04 | -0.55% | 7.18 | 7.36 | 39899 | 2896.56 | 1.52% |
| 2025-11-19 | 7.47 | 7.28 | -0.24 | -3.19% | 7.26 | 7.55 | 56468 | 4158.06 | 2.15% |
| 2025-11-18 | 7.59 | 7.52 | -0.07 | -0.92% | 7.44 | 7.59 | 37757 | 2838.24 | 1.44% |
| 2025-11-17 | 7.65 | 7.59 | -0.11 | -1.43% | 7.52 | 7.65 | 55176 | 4172.92 | 2.10% |
| 2025-11-14 | 7.61 | 7.70 | 0.07 | 0.92% | 7.58 | 7.82 | 58730 | 4536.32 | 2.24% |
| 2025-11-13 | 7.69 | 7.63 | -0.05 | -0.65% | 7.59 | 7.69 | 48036 | 3663.87 | 1.83% |
| 2025-11-12 | 7.70 | 7.68 | -0.03 | -0.39% | 7.62 | 7.79 | 50752 | 3903.87 | 1.93% |
| 2025-11-11 | 7.73 | 7.71 | 0.01 | 0.13% | 7.65 | 7.77 | 46574 | 3585.18 | 1.77% |
| 2025-11-10 | 7.75 | 7.70 | 0.01 | 0.13% | 7.63 | 7.82 | 59265 | 4566.43 | 2.26% |
| 2025-11-07 | 8.08 | 7.89 | -0.21 | -2.59% | 7.86 | 8.24 | 94540 | 7571.16 | 3.60% |
| 2025-11-06 | 8.42 | 8.10 | -0.24 | -2.88% | 8.05 | 8.55 | 110453 | 9074.11 | 4.20% |
| 2025-11-05 | 8.35 | 8.34 | 0.15 | 1.83% | 8.19 | 8.52 | 132712 | 11059.22 | 5.05% |
| 2025-11-04 | 7.86 | 8.19 | 0.39 | 5.00% | 7.86 | 8.19 | 54502 | 4391.11 | 2.07% |
| 2025-11-03 | 7.63 | 7.80 | 0.14 | 1.83% | 7.59 | 7.85 | 56318 | 4347.02 | 2.14% |
| 2025-10-31 | 7.83 | 7.66 | -0.24 | -3.04% | 7.55 | 7.83 | 104139 | 8019.25 | 3.96% |
| 2025-10-30 | 7.75 | 7.90 | 0.12 | 1.54% | 7.71 | 8.04 | 90850 | 7147.32 | 3.46% |
| 2025-10-29 | 7.73 | 7.78 | 0.06 | 0.78% | 7.60 | 7.81 | 74611 | 5753.85 | 2.84% |
| 2025-10-28 | 7.90 | 7.72 | -0.17 | -2.15% | 7.68 | 8.01 | 91149 | 7126.13 | 3.47% |
| 2025-10-27 | 7.99 | 7.89 | 0.01 | 0.13% | 7.70 | 8.02 | 85465 | 6715.46 | 3.25% |
| 2025-10-24 | 7.85 | 7.88 | -0.06 | -0.76% | 7.79 | 8.02 | 121480 | 9576.58 | 4.62% |
| 2025-10-23 | 7.75 | 7.94 | 0.17 | 2.19% | 7.72 | 8.16 | 180889 | 14606.29 | 6.89% |
| 2025-10-22 | 7.73 | 7.77 | -0.12 | -1.52% | 7.70 | 7.88 | 96234 | 7475.80 | 3.66% |
| 2025-10-21 | 7.82 | 7.89 | 0.08 | 1.02% | 7.65 | 8.11 | 191406 | 14999.89 | 7.29% |
| 2025-10-20 | 7.42 | 7.81 | 0.37 | 4.97% | 7.33 | 7.81 | 160939 | 12202.13 | 6.13% |
| 2025-10-17 | 7.42 | 7.44 | 0.35 | 4.94% | 7.31 | 7.44 | 198618 | 14732.24 | 7.56% |
| 2025-10-16 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 9868 | 699.64 | 0.38% |
| 2025-10-15 | 6.61 | 6.75 | 0.14 | 2.12% | 6.55 | 6.76 | 32586 | 2173.96 | 1.24% |
| 2025-10-14 | 6.71 | 6.61 | -0.07 | -1.05% | 6.59 | 6.77 | 28847 | 1926.29 | 1.10% |
| 2025-10-13 | 6.58 | 6.68 | -0.08 | -1.18% | 6.52 | 6.69 | 34819 | 2305.01 | 1.33% |
| 2025-10-10 | 6.69 | 6.76 | 0.08 | 1.20% | 6.64 | 6.85 | 40560 | 2732.43 | 1.54% |
| 2025-10-09 | 6.79 | 6.68 | -0.11 | -1.62% | 6.68 | 6.80 | 30856 | 2073.68 | 1.17% |
| 2025-09-30 | 6.82 | 6.79 | 0.02 | 0.30% | 6.76 | 6.85 | 27274 | 1851.35 | 1.04% |
| 2025-09-29 | 6.72 | 6.77 | 0.04 | 0.59% | 6.66 | 6.82 | 31550 | 2127.94 | 1.20% |
| 2025-09-26 | 6.67 | 6.73 | 0.07 | 1.05% | 6.64 | 6.92 | 46332 | 3150.66 | 1.76% |
| 2025-09-25 | 6.66 | 6.66 | -0.04 | -0.60% | 6.63 | 6.72 | 24469 | 1633.01 | 0.93% |
| 2025-09-24 | 6.70 | 6.70 | 0.02 | 0.30% | 6.65 | 6.74 | 28271 | 1893.83 | 1.08% |
| 2025-09-23 | 6.78 | 6.68 | -0.10 | -1.47% | 6.49 | 6.78 | 46631 | 3084.27 | 1.77% |
| 2025-09-22 | 6.75 | 6.78 | -0.02 | -0.29% | 6.73 | 6.88 | 22518 | 1525.38 | 0.86% |
| 2025-09-19 | 6.87 | 6.80 | -0.03 | -0.44% | 6.75 | 6.87 | 33715 | 2290.34 | 1.28% |
| 2025-09-18 | 6.98 | 6.83 | -0.15 | -2.15% | 6.75 | 7.07 | 45124 | 3111.25 | 1.72% |
| 2025-09-17 | 7.03 | 6.98 | -0.06 | -0.85% | 6.98 | 7.08 | 26603 | 1869.79 | 1.01% |
| 2025-09-16 | 7.03 | 7.04 | 0.01 | 0.14% | 6.93 | 7.06 | 31495 | 2204.02 | 1.20% |
| 2025-09-15 | 7.11 | 7.03 | -0.10 | -1.40% | 7.00 | 7.17 | 37926 | 2676.95 | 1.44% |
| 2025-09-12 | 7.18 | 7.13 | -0.07 | -0.97% | 7.07 | 7.27 | 31131 | 2229.83 | 1.18% |
| 2025-09-11 | 7.20 | 7.20 | -0.07 | -0.96% | 7.11 | 7.23 | 38490 | 2762.49 | 1.47% |
| 2025-09-10 | 6.97 | 7.27 | 0.24 | 3.41% | 6.88 | 7.37 | 70135 | 5018.79 | 2.67% |
| 2025-09-09 | 7.10 | 7.03 | -0.05 | -0.71% | 6.99 | 7.20 | 56991 | 4041.11 | 2.17% |
| 2025-09-08 | 6.81 | 7.08 | 0.34 | 5.04% | 6.81 | 7.08 | 47997 | 3321.46 | 1.83% |
| 2025-09-05 | 6.72 | 6.74 | 0.05 | 0.75% | 6.62 | 6.77 | 33372 | 2241.97 | 1.27% |
| 2025-09-04 | 6.76 | 6.69 | -0.07 | -1.04% | 6.61 | 6.85 | 46609 | 3143.33 | 1.77% |
| 2025-09-03 | 6.83 | 6.76 | -0.03 | -0.44% | 6.73 | 6.88 | 37958 | 2585.92 | 1.44% |
| 2025-09-02 | 6.92 | 6.79 | -0.12 | -1.74% | 6.72 | 6.94 | 49987 | 3395.15 | 1.90% |
| 2025-09-01 | 6.89 | 6.91 | 0.02 | 0.29% | 6.89 | 6.97 | 37604 | 2604.06 | 1.43% |
| 2025-08-29 | 6.99 | 6.89 | -0.06 | -0.86% | 6.76 | 7.03 | 65719 | 4518.99 | 2.50% |
| 2025-08-28 | 7.18 | 6.95 | -0.30 | -4.14% | 6.89 | 7.35 | 105680 | 7427.08 | 4.02% |
| 2025-08-27 | 7.45 | 7.25 | -0.20 | -2.68% | 7.20 | 7.51 | 58646 | 4316.61 | 2.23% |
| 2025-08-26 | 7.40 | 7.45 | 0.05 | 0.68% | 7.33 | 7.52 | 42601 | 3176.58 | 1.62% |
| 2025-08-25 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.49 | 43875 | 3244.33 | 1.67% |
| 2025-08-22 | 7.29 | 7.38 | 0.06 | 0.82% | 7.27 | 7.49 | 44882 | 3315.49 | 1.71% |
| 2025-08-21 | 7.33 | 7.32 | -0.02 | -0.27% | 7.30 | 7.40 | 44585 | 3272.96 | 1.70% |
| 2025-08-20 | 7.29 | 7.34 | 0.01 | 0.14% | 7.29 | 7.41 | 32585 | 2396.38 | 1.24% |
| 2025-08-19 | 7.44 | 7.33 | -0.07 | -0.95% | 7.28 | 7.45 | 44197 | 3245.77 | 1.68% |
| 2025-08-18 | 7.50 | 7.40 | -0.07 | -0.94% | 7.36 | 7.60 | 69415 | 5192.75 | 2.64% |
| 2025-08-15 | 7.10 | 7.47 | 0.36 | 5.06% | 7.10 | 7.47 | 50352 | 3704.62 | 1.92% |
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。
