| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.34 | 2.39 | 0.05 | 2.14% | 2.34 | 2.43 | 113107 | 2704.16 | 1.86% |
| 2025-05-22 | 2.41 | 2.34 | -0.06 | -2.50% | 2.33 | 2.45 | 141998 | 3390.43 | 2.33% |
| 2025-05-21 | 2.36 | 2.40 | 0.04 | 1.69% | 2.36 | 2.46 | 126030 | 3038.04 | 2.07% |
| 2025-05-20 | 2.35 | 2.36 | -0.01 | -0.42% | 2.32 | 2.36 | 134425 | 3143.92 | 2.21% |
| 2025-05-19 | 2.34 | 2.37 | 0.06 | 2.60% | 2.32 | 2.42 | 159272 | 3773.86 | 2.61% |
| 2025-05-16 | 2.30 | 2.31 | 0.02 | 0.87% | 2.27 | 2.36 | 129636 | 2993.98 | 2.13% |
| 2025-05-15 | 2.30 | 2.29 | -0.01 | -0.43% | 2.26 | 2.32 | 123890 | 2830.10 | 2.03% |
| 2025-05-14 | 2.35 | 2.30 | -0.02 | -0.86% | 2.30 | 2.44 | 277759 | 6537.94 | 4.56% |
| 2025-05-13 | 2.21 | 2.32 | 0.11 | 4.98% | 2.20 | 2.32 | 142866 | 3256.22 | 2.34% |
| 2025-05-12 | 2.22 | 2.21 | -0.01 | -0.45% | 2.16 | 2.24 | 92726 | 2028.05 | 1.52% |
| 2025-05-09 | 2.23 | 2.22 | 0.01 | 0.45% | 2.21 | 2.26 | 76137 | 1694.99 | 1.25% |
| 2025-05-08 | 2.20 | 2.21 | -0.05 | -2.21% | 2.20 | 2.24 | 96873 | 2150.29 | 1.59% |
| 2025-05-07 | 2.29 | 2.26 | 0.00 | 0.00% | 2.24 | 2.32 | 135151 | 3067.07 | 2.22% |
| 2025-05-06 | 2.40 | 2.26 | -0.03 | -1.31% | 2.22 | 2.40 | 182967 | 4192.15 | 3.00% |
| 2025-04-30 | 2.23 | 2.29 | 0.11 | 5.05% | 2.20 | 2.29 | 67205 | 1512.76 | 1.10% |
| 2025-04-29 | 2.09 | 2.18 | 0.00 | 0.00% | 2.09 | 2.21 | 118422 | 2542.67 | 1.94% |
| 2025-04-25 | 2.14 | 2.18 | 0.04 | 1.87% | 2.12 | 2.20 | 107128 | 2320.14 | 1.76% |
| 2025-04-24 | 2.16 | 2.14 | -0.02 | -0.93% | 2.11 | 2.18 | 100875 | 2159.98 | 1.66% |
| 2025-04-23 | 2.21 | 2.16 | -0.06 | -2.70% | 2.14 | 2.23 | 124207 | 2716.96 | 2.04% |
| 2025-04-22 | 2.20 | 2.22 | -0.01 | -0.45% | 2.18 | 2.28 | 139281 | 3115.54 | 2.29% |
| 2025-04-21 | 2.21 | 2.23 | -0.02 | -0.89% | 2.18 | 2.30 | 170671 | 3828.94 | 2.80% |
| 2025-04-18 | 2.34 | 2.25 | -0.12 | -5.06% | 2.25 | 2.36 | 186559 | 4235.11 | 3.06% |
| 2025-04-17 | 2.45 | 2.37 | -0.12 | -4.82% | 2.37 | 2.47 | 290583 | 6988.87 | 4.77% |
| 2025-04-16 | 2.49 | 2.49 | 0.12 | 5.06% | 2.48 | 2.49 | 160787 | 4003.51 | 2.64% |
| 2025-04-15 | 2.37 | 2.37 | 0.11 | 4.87% | 2.37 | 2.37 | 10885 | 257.98 | 0.18% |
| 2025-04-14 | 2.26 | 2.26 | 0.11 | 5.12% | 2.26 | 2.26 | 12004 | 271.29 | 0.20% |
| 2025-04-11 | 2.05 | 2.15 | 0.10 | 4.88% | 2.03 | 2.15 | 120679 | 2533.28 | 1.98% |
| 2025-04-10 | 1.95 | 2.05 | 0.10 | 5.13% | 1.95 | 2.05 | 124749 | 2537.74 | 2.05% |
| 2025-04-09 | 1.98 | 1.95 | -0.06 | -2.99% | 1.91 | 1.99 | 164842 | 3167.67 | 2.70% |
| 2025-04-08 | 2.01 | 2.01 | -0.10 | -4.74% | 2.00 | 2.08 | 144422 | 2918.91 | 2.37% |
| 2025-04-07 | 2.12 | 2.11 | -0.11 | -4.95% | 2.11 | 2.18 | 110363 | 2344.09 | 1.81% |
| 2025-04-03 | 2.21 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 75377 | 1673.51 | 1.24% |
| 2025-04-02 | 2.17 | 2.22 | 0.05 | 2.30% | 2.16 | 2.23 | 77847 | 1712.64 | 1.28% |
| 2025-04-01 | 2.15 | 2.17 | 0.00 | 0.00% | 2.14 | 2.19 | 63352 | 1367.57 | 1.04% |
| 2025-03-31 | 2.22 | 2.17 | -0.07 | -3.13% | 2.15 | 2.22 | 101130 | 2205.07 | 1.66% |
| 2025-03-28 | 2.24 | 2.24 | 0.00 | 0.00% | 2.20 | 2.30 | 94823 | 2131.99 | 1.56% |
| 2025-03-27 | 2.23 | 2.24 | 0.00 | 0.00% | 2.20 | 2.25 | 66832 | 1487.61 | 1.10% |
| 2025-03-26 | 2.29 | 2.24 | 0.05 | 2.28% | 2.18 | 2.29 | 148297 | 3322.97 | 2.43% |
| 2025-03-25 | 2.13 | 2.19 | 0.10 | 4.78% | 2.08 | 2.19 | 104034 | 2241.15 | 1.71% |
| 2025-03-24 | 2.18 | 2.09 | -0.07 | -3.24% | 2.06 | 2.18 | 93851 | 1972.32 | 1.54% |
| 2025-03-21 | 2.15 | 2.16 | -0.01 | -0.46% | 2.13 | 2.18 | 81881 | 1767.68 | 1.34% |
| 2025-03-20 | 2.24 | 2.17 | -0.02 | -0.91% | 2.16 | 2.24 | 75281 | 1640.51 | 1.24% |
| 2025-03-19 | 2.17 | 2.19 | 0.00 | 0.00% | 2.14 | 2.20 | 105719 | 2295.93 | 1.73% |
| 2025-03-18 | 2.28 | 2.19 | -0.09 | -3.95% | 2.18 | 2.29 | 147488 | 3277.46 | 2.42% |
| 2025-03-17 | 2.25 | 2.28 | 0.03 | 1.33% | 2.23 | 2.35 | 112301 | 2574.12 | 1.84% |
| 2025-03-14 | 2.24 | 2.25 | 0.05 | 2.27% | 2.19 | 2.26 | 130799 | 2910.71 | 2.15% |
| 2025-03-13 | 2.18 | 2.20 | 0.00 | 0.00% | 2.15 | 2.22 | 141280 | 3097.26 | 2.32% |
| 2025-03-12 | 2.12 | 2.20 | 0.06 | 2.80% | 2.04 | 2.23 | 258210 | 5544.91 | 4.24% |
| 2025-03-11 | 2.18 | 2.14 | -0.11 | -4.89% | 2.14 | 2.21 | 258005 | 5550.94 | 4.23% |
| 2025-03-10 | 2.31 | 2.25 | -0.07 | -3.02% | 2.21 | 2.37 | 206131 | 4682.97 | 3.38% |
| 2025-03-06 | 2.54 | 2.32 | -0.12 | -4.92% | 2.32 | 2.54 | 365579 | 8732.42 | 6.00% |
| 2025-03-05 | 2.38 | 2.44 | 0.10 | 4.27% | 2.32 | 2.45 | 203921 | 4870.18 | 3.35% |
| 2025-03-04 | 2.35 | 2.34 | -0.01 | -0.43% | 2.26 | 2.37 | 104927 | 2416.00 | 1.72% |
| 2025-03-03 | 2.40 | 2.35 | 0.01 | 0.43% | 2.28 | 2.42 | 178214 | 4199.82 | 2.92% |
| 2025-02-28 | 2.23 | 2.34 | 0.11 | 4.93% | 2.23 | 2.34 | 182886 | 4241.88 | 3.00% |
| 2025-02-27 | 2.30 | 2.23 | -0.11 | -4.70% | 2.23 | 2.33 | 205348 | 4630.93 | 3.37% |
| 2025-02-26 | 2.51 | 2.34 | -0.11 | -4.49% | 2.33 | 2.51 | 279186 | 6669.24 | 4.58% |
| 2025-02-25 | 2.39 | 2.45 | -0.05 | -2.00% | 2.38 | 2.60 | 287699 | 7038.28 | 4.72% |
| 2025-02-24 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.59 | 213207 | 5356.35 | 3.50% |
| 2025-02-21 | 2.60 | 2.63 | 0.12 | 4.78% | 2.55 | 2.64 | 248750 | 6485.23 | 4.08% |
| 2025-02-20 | 2.50 | 2.51 | -0.05 | -1.95% | 2.48 | 2.59 | 297667 | 7511.45 | 4.88% |
| 2025-02-19 | 2.46 | 2.56 | 0.12 | 4.92% | 2.43 | 2.56 | 416224 | 10508.76 | 6.83% |
| 2025-02-18 | 2.39 | 2.44 | 0.10 | 4.27% | 2.30 | 2.46 | 219654 | 5314.58 | 3.60% |
| 2025-02-17 | 2.22 | 2.34 | 0.11 | 4.93% | 2.20 | 2.34 | 275080 | 6315.45 | 4.51% |
| 2025-02-14 | 2.18 | 2.23 | 0.05 | 2.29% | 2.15 | 2.26 | 243786 | 5371.61 | 4.00% |
| 2025-02-13 | 2.20 | 2.18 | -0.03 | -1.36% | 2.16 | 2.26 | 267470 | 5903.06 | 4.39% |
| 2025-02-12 | 2.00 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 341886 | 7117.01 | 5.61% |
| 2025-02-11 | 2.27 | 2.10 | -0.08 | -3.67% | 2.08 | 2.29 | 514666 | 11285.75 | 8.44% |
| 2025-02-10 | 2.15 | 2.18 | -0.07 | -3.11% | 2.14 | 2.25 | 455259 | 9928.94 | 7.47% |
| 2025-02-07 | 2.25 | 2.25 | 0.11 | 5.14% | 2.14 | 2.25 | 496920 | 11161.49 | 8.15% |
| 2025-02-06 | 2.14 | 2.14 | 0.10 | 4.90% | 2.14 | 2.14 | 1927 | 41.24 | 0.03% |
| 2025-02-05 | 2.04 | 2.04 | 0.10 | 5.15% | 2.04 | 2.04 | 6718 | 137.05 | 0.11% |
| 2025-01-27 | 1.89 | 1.94 | 0.09 | 4.86% | 1.89 | 1.94 | 109950 | 2113.47 | 1.80% |
| 2025-01-24 | 1.96 | 1.85 | -0.10 | -5.13% | 1.85 | 1.98 | 663500 | 12577.72 | 10.89% |
| 2025-01-23 | 1.95 | 1.95 | 0.09 | 4.84% | 1.90 | 1.95 | 274948 | 5359.90 | 4.51% |
| 2025-01-22 | 1.86 | 1.86 | 0.09 | 5.08% | 1.86 | 1.86 | 12306 | 228.89 | 0.20% |
| 2025-01-21 | 1.77 | 1.77 | 0.08 | 4.73% | 1.77 | 1.77 | 17760 | 314.35 | 0.29% |
| 2025-01-20 | 1.69 | 1.69 | 0.08 | 4.97% | 1.69 | 1.69 | 10989 | 185.71 | 0.18% |
| 2025-01-17 | 1.61 | 1.61 | 0.08 | 5.23% | 1.61 | 1.61 | 28158 | 453.34 | 0.46% |
| 2025-01-16 | 1.53 | 1.53 | 0.07 | 4.79% | 1.53 | 1.53 | 5622 | 86.02 | 0.09% |
*ST摩登(002656)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。
