| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-13 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 4079 | 15.09 | 0.05% |
| 2024-06-12 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 3321 | 12.95 | 0.04% |
| 2024-06-11 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 554 | 2.27 | 0.01% |
| 2024-06-07 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 1969 | 8.47 | 0.02% |
| 2024-06-06 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 432 | 1.94 | 0.01% |
| 2024-06-05 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 2208 | 10.38 | 0.03% |
| 2024-06-04 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 1875 | 9.19 | 0.02% |
| 2024-06-03 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 1112 | 5.78 | 0.01% |
| 2024-05-31 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 674 | 3.71 | 0.01% |
| 2024-05-30 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 3128 | 18.14 | 0.04% |
| 2024-05-29 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 1856 | 11.32 | 0.02% |
| 2024-05-28 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 2848 | 18.23 | 0.04% |
| 2024-05-27 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 4511 | 30.22 | 0.06% |
| 2024-05-24 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 8142 | 56.99 | 0.10% |
| 2024-05-23 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 4746 | 35.12 | 0.06% |
| 2024-05-22 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 26706 | 208.31 | 0.33% |
| 2024-05-21 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 10547 | 86.49 | 0.13% |
| 2024-05-20 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 12285 | 105.65 | 0.15% |
| 2024-05-17 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 13835 | 125.90 | 0.17% |
| 2024-05-16 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 15734 | 151.05 | 0.20% |
| 2024-05-15 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 12085 | 122.06 | 0.15% |
| 2024-05-14 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 12325 | 130.65 | 0.15% |
| 2024-05-13 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 7099 | 79.51 | 0.09% |
| 2024-05-10 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 13732 | 162.04 | 0.17% |
| 2024-05-09 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 20837 | 258.38 | 0.26% |
| 2024-05-08 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 36947 | 484.01 | 0.46% |
| 2024-05-07 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 27208 | 375.47 | 0.34% |
| 2024-05-06 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 10430 | 151.24 | 0.13% |
| 2024-04-29 | 1.32 | 1.53 | 0.08 | 5.52% | 1.31 | 1.54 | 482989 | 7086.69 | 6.02% |
| 2024-04-26 | 1.41 | 1.45 | -0.02 | -1.36% | 1.41 | 1.47 | 338193 | 4857.74 | 4.22% |
| 2024-04-25 | 1.49 | 1.47 | -0.04 | -2.65% | 1.45 | 1.51 | 233002 | 3462.80 | 2.90% |
| 2024-04-24 | 1.52 | 1.51 | -0.03 | -1.95% | 1.49 | 1.55 | 280416 | 4229.46 | 3.49% |
| 2024-04-23 | 1.48 | 1.54 | 0.05 | 3.36% | 1.39 | 1.58 | 418168 | 6348.65 | 5.21% |
| 2024-04-22 | 1.58 | 1.49 | -0.10 | -6.29% | 1.46 | 1.58 | 354793 | 5307.10 | 4.42% |
| 2024-04-19 | 1.67 | 1.59 | -0.10 | -5.92% | 1.59 | 1.71 | 296341 | 4848.04 | 3.69% |
| 2024-04-18 | 1.65 | 1.69 | 0.04 | 2.42% | 1.56 | 1.74 | 438752 | 7321.95 | 5.47% |
| 2024-04-17 | 1.38 | 1.65 | 0.12 | 7.84% | 1.38 | 1.67 | 505624 | 8082.45 | 6.30% |
| 2024-04-16 | 1.69 | 1.53 | -0.17 | -10.00% | 1.53 | 1.70 | 216702 | 3383.34 | 2.70% |
| 2024-04-15 | 1.80 | 1.70 | -0.17 | -9.09% | 1.68 | 1.85 | 426780 | 7352.85 | 5.32% |
| 2024-04-12 | 1.94 | 1.87 | -0.07 | -3.61% | 1.86 | 1.97 | 311942 | 5903.30 | 3.89% |
| 2024-04-11 | 1.94 | 1.94 | -0.03 | -1.52% | 1.91 | 2.00 | 289681 | 5688.10 | 3.61% |
| 2024-04-10 | 2.06 | 1.97 | -0.11 | -5.29% | 1.92 | 2.09 | 478656 | 9434.10 | 5.97% |
| 2024-04-09 | 2.07 | 2.08 | 0.03 | 1.46% | 2.05 | 2.19 | 314530 | 6589.02 | 3.92% |
| 2024-04-08 | 2.15 | 2.05 | -0.23 | -10.09% | 2.05 | 2.20 | 608986 | 12853.01 | 7.59% |
| 2024-04-03 | 2.26 | 2.28 | 0.00 | 0.00% | 2.26 | 2.39 | 413629 | 9611.38 | 5.16% |
| 2024-04-02 | 2.36 | 2.28 | -0.09 | -3.80% | 2.26 | 2.37 | 521829 | 11954.88 | 6.50% |
| 2024-04-01 | 2.21 | 2.37 | -0.06 | -2.47% | 2.21 | 2.49 | 669188 | 15745.79 | 8.34% |
| 2024-03-29 | 2.52 | 2.43 | -0.12 | -4.71% | 2.41 | 2.54 | 550381 | 13474.97 | 6.86% |
| 2024-03-28 | 2.52 | 2.55 | 0.03 | 1.19% | 2.37 | 2.65 | 998185 | 25016.68 | 12.44% |
| 2024-03-27 | 2.28 | 2.52 | 0.23 | 10.04% | 2.22 | 2.52 | 848416 | 20481.34 | 10.57% |
| 2024-03-26 | 2.38 | 2.29 | -0.11 | -4.58% | 2.24 | 2.48 | 654507 | 15241.78 | 8.16% |
| 2024-03-25 | 2.51 | 2.40 | -0.20 | -7.69% | 2.40 | 2.60 | 808968 | 19924.60 | 10.08% |
| 2024-03-22 | 2.88 | 2.60 | -0.28 | -9.72% | 2.60 | 2.88 | 1306982 | 35497.18 | 16.29% |
| 2024-03-21 | 2.70 | 2.88 | 0.26 | 9.92% | 2.65 | 2.88 | 1585130 | 44306.52 | 19.76% |
| 2024-03-20 | 2.36 | 2.62 | 0.24 | 10.08% | 2.31 | 2.62 | 909854 | 23008.85 | 11.34% |
| 2024-03-19 | 2.41 | 2.38 | 0.01 | 0.42% | 2.35 | 2.55 | 1259117 | 30613.73 | 15.69% |
| 2024-03-18 | 2.16 | 2.37 | 0.22 | 10.23% | 2.15 | 2.37 | 1167266 | 26735.15 | 14.55% |
| 2024-03-15 | 2.10 | 2.15 | 0.01 | 0.47% | 2.09 | 2.16 | 333617 | 7086.00 | 4.16% |
| 2024-03-14 | 2.19 | 2.14 | -0.05 | -2.28% | 2.10 | 2.20 | 402903 | 8622.03 | 5.02% |
| 2024-03-13 | 2.23 | 2.19 | -0.03 | -1.35% | 2.15 | 2.24 | 460815 | 10035.37 | 5.74% |
| 2024-03-12 | 2.19 | 2.22 | 0.02 | 0.91% | 2.17 | 2.24 | 504306 | 11133.83 | 6.29% |
| 2024-03-11 | 2.22 | 2.20 | -0.01 | -0.45% | 2.15 | 2.26 | 539104 | 11846.31 | 6.72% |
| 2024-03-08 | 2.30 | 2.21 | -0.11 | -4.74% | 2.13 | 2.32 | 1049306 | 23292.19 | 13.08% |
| 2024-03-07 | 2.11 | 2.32 | 0.21 | 9.95% | 2.03 | 2.32 | 1353110 | 30584.55 | 16.86% |
| 2024-03-06 | 2.05 | 2.11 | 0.02 | 0.96% | 2.05 | 2.19 | 499615 | 10640.49 | 6.23% |
| 2024-03-05 | 2.16 | 2.09 | -0.13 | -5.86% | 2.08 | 2.18 | 549495 | 11645.85 | 6.85% |
| 2024-03-04 | 2.10 | 2.22 | 0.05 | 2.30% | 2.07 | 2.31 | 869391 | 18906.09 | 10.84% |
| 2024-03-01 | 2.30 | 2.17 | -0.17 | -7.26% | 2.13 | 2.30 | 872551 | 19284.88 | 10.87% |
| 2024-02-29 | 2.01 | 2.34 | 0.11 | 4.93% | 2.01 | 2.40 | 1222608 | 26352.41 | 15.24% |
| 2024-02-28 | 2.50 | 2.23 | -0.23 | -9.35% | 2.22 | 2.71 | 1415774 | 34907.78 | 17.65% |
| 2024-02-27 | 2.24 | 2.46 | 0.22 | 9.82% | 2.13 | 2.46 | 854248 | 20187.20 | 10.65% |
| 2024-02-26 | 2.17 | 2.24 | 0.20 | 9.80% | 2.07 | 2.24 | 1034694 | 22470.99 | 12.90% |
| 2024-02-23 | 1.89 | 2.04 | 0.19 | 10.27% | 1.86 | 2.04 | 739865 | 14578.86 | 9.22% |
| 2024-02-22 | 1.67 | 1.85 | 0.17 | 10.12% | 1.64 | 1.85 | 932053 | 16204.43 | 11.62% |
| 2024-02-21 | 1.51 | 1.68 | 0.12 | 7.69% | 1.50 | 1.68 | 983963 | 15871.25 | 12.26% |
| 2024-02-20 | 1.50 | 1.56 | 0.01 | 0.65% | 1.43 | 1.64 | 951468 | 14722.59 | 11.86% |
| 2024-02-19 | 1.33 | 1.55 | 0.10 | 6.90% | 1.33 | 1.60 | 1164896 | 16597.36 | 14.52% |
| 2024-02-08 | 1.23 | 1.45 | 0.08 | 5.84% | 1.23 | 1.51 | 1070745 | 13832.73 | 13.35% |
| 2024-02-07 | 1.37 | 1.37 | -0.15 | -9.87% | 1.37 | 1.37 | 63423 | 868.90 | 0.79% |
| 2024-02-06 | 1.52 | 1.52 | -0.17 | -10.06% | 1.52 | 1.52 | 26767 | 406.86 | 0.33% |
*ST美吉(002621)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。
