| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 1.65 | 1.65 | 0.00 | 0.00% | 1.64 | 1.66 | 448393 | 7381.32 | 2.80% |
| 2025-08-21 | 1.67 | 1.65 | -0.03 | -1.79% | 1.64 | 1.67 | 643795 | 10650.99 | 4.02% |
| 2025-08-20 | 1.62 | 1.68 | 0.05 | 3.07% | 1.62 | 1.70 | 1058374 | 17678.28 | 6.61% |
| 2025-08-19 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 640431 | 10459.45 | 4.00% |
| 2025-08-18 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.66 | 557850 | 9196.18 | 3.48% |
| 2025-08-15 | 1.64 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 596528 | 9844.42 | 3.73% |
| 2025-08-14 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.70 | 724924 | 12086.64 | 4.53% |
| 2025-08-13 | 1.69 | 1.69 | 0.00 | 0.00% | 1.69 | 1.71 | 399435 | 6776.24 | 2.50% |
| 2025-08-12 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 399221 | 6763.88 | 2.49% |
| 2025-08-11 | 1.68 | 1.70 | 0.01 | 0.59% | 1.68 | 1.72 | 569594 | 9667.89 | 3.56% |
| 2025-08-08 | 1.69 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 371021 | 6274.40 | 2.32% |
| 2025-08-07 | 1.69 | 1.70 | 0.00 | 0.00% | 1.68 | 1.72 | 542110 | 9211.70 | 3.39% |
| 2025-08-06 | 1.70 | 1.70 | 0.00 | 0.00% | 1.68 | 1.70 | 312172 | 5280.02 | 1.95% |
| 2025-08-05 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 367527 | 6247.38 | 2.30% |
| 2025-08-04 | 1.69 | 1.71 | 0.01 | 0.59% | 1.67 | 1.73 | 442768 | 7526.74 | 2.77% |
| 2025-08-01 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 366937 | 6242.55 | 2.29% |
| 2025-07-31 | 1.72 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 447447 | 7661.95 | 2.80% |
| 2025-07-30 | 1.72 | 1.73 | -0.01 | -0.57% | 1.72 | 1.76 | 489048 | 8473.87 | 3.06% |
| 2025-07-29 | 1.76 | 1.74 | -0.05 | -2.79% | 1.71 | 1.77 | 771080 | 13393.46 | 4.82% |
| 2025-07-28 | 1.74 | 1.79 | 0.04 | 2.29% | 1.71 | 1.84 | 1302176 | 22986.66 | 8.13% |
| 2025-07-25 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.76 | 442698 | 7738.60 | 2.77% |
| 2025-07-24 | 1.75 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 438540 | 7703.36 | 2.74% |
| 2025-07-23 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 382960 | 6726.86 | 2.39% |
| 2025-07-22 | 1.78 | 1.76 | -0.03 | -1.68% | 1.75 | 1.79 | 537759 | 9481.88 | 3.36% |
| 2025-07-21 | 1.75 | 1.79 | 0.03 | 1.70% | 1.75 | 1.79 | 548658 | 9736.29 | 3.43% |
| 2025-07-18 | 1.78 | 1.76 | -0.02 | -1.12% | 1.76 | 1.78 | 383812 | 6777.72 | 2.40% |
| 2025-07-17 | 1.78 | 1.78 | -0.01 | -0.56% | 1.77 | 1.79 | 456795 | 8117.95 | 2.85% |
| 2025-07-16 | 1.81 | 1.79 | 0.01 | 0.56% | 1.78 | 1.82 | 478742 | 8600.90 | 2.99% |
| 2025-07-15 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.81 | 573374 | 10219.15 | 3.58% |
| 2025-07-14 | 1.79 | 1.77 | -0.03 | -1.67% | 1.76 | 1.80 | 638212 | 11308.88 | 3.99% |
| 2025-07-11 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 622924 | 11168.84 | 3.89% |
| 2025-07-10 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 570849 | 10253.47 | 3.57% |
| 2025-07-09 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.83 | 784614 | 14153.41 | 4.90% |
| 2025-07-08 | 1.83 | 1.82 | 0.01 | 0.55% | 1.81 | 1.86 | 823726 | 15049.71 | 5.15% |
| 2025-07-07 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.85 | 1722861 | 31313.51 | 10.76% |
| 2025-07-04 | 1.89 | 1.90 | 0.05 | 2.70% | 1.89 | 1.94 | 2382535 | 45964.55 | 14.88% |
| 2025-07-03 | 1.81 | 1.85 | 0.03 | 1.65% | 1.80 | 1.87 | 1218896 | 22509.46 | 7.61% |
| 2025-07-02 | 1.83 | 1.82 | -0.02 | -1.09% | 1.80 | 1.84 | 880482 | 16010.21 | 5.50% |
| 2025-07-01 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.87 | 1074828 | 19750.97 | 6.71% |
| 2025-06-30 | 1.81 | 1.83 | 0.02 | 1.10% | 1.78 | 1.84 | 1175341 | 21334.51 | 7.34% |
| 2025-06-27 | 1.86 | 1.81 | -0.04 | -2.16% | 1.77 | 1.87 | 1543476 | 28033.93 | 9.64% |
| 2025-06-26 | 1.77 | 1.85 | 0.09 | 5.11% | 1.77 | 1.85 | 1127806 | 20699.73 | 7.05% |
| 2025-06-25 | 1.77 | 1.76 | -0.03 | -1.68% | 1.74 | 1.78 | 927501 | 16305.23 | 5.79% |
| 2025-06-24 | 1.74 | 1.79 | 0.04 | 2.29% | 1.72 | 1.83 | 1038616 | 18485.59 | 6.49% |
| 2025-06-23 | 1.70 | 1.75 | 0.02 | 1.16% | 1.67 | 1.77 | 886112 | 15223.48 | 5.54% |
| 2025-06-20 | 1.79 | 1.73 | -0.07 | -3.89% | 1.72 | 1.81 | 958732 | 16767.31 | 5.99% |
| 2025-06-19 | 1.79 | 1.80 | 0.00 | 0.00% | 1.77 | 1.86 | 896258 | 16310.77 | 5.60% |
| 2025-06-18 | 1.85 | 1.80 | -0.05 | -2.70% | 1.78 | 1.85 | 918392 | 16576.02 | 5.74% |
| 2025-06-17 | 1.88 | 1.85 | -0.04 | -2.12% | 1.83 | 1.88 | 813751 | 15077.67 | 5.08% |
| 2025-06-16 | 1.82 | 1.89 | 0.04 | 2.16% | 1.82 | 1.93 | 842336 | 15873.52 | 5.26% |
| 2025-06-13 | 1.90 | 1.85 | -0.08 | -4.15% | 1.85 | 1.94 | 1085178 | 20404.19 | 6.78% |
| 2025-06-12 | 2.00 | 1.93 | -0.08 | -3.98% | 1.92 | 2.01 | 1299560 | 25484.42 | 8.12% |
| 2025-06-11 | 1.99 | 2.01 | -0.03 | -1.47% | 1.96 | 2.03 | 1634018 | 32526.67 | 10.21% |
| 2025-06-10 | 1.93 | 2.04 | 0.10 | 5.15% | 1.91 | 2.04 | 2604338 | 52488.18 | 16.27% |
| 2025-06-09 | 1.92 | 1.94 | -0.01 | -0.51% | 1.88 | 1.97 | 1266163 | 24300.31 | 7.91% |
| 2025-06-06 | 1.91 | 1.95 | 0.01 | 0.52% | 1.85 | 1.95 | 1504056 | 28665.22 | 9.40% |
| 2025-06-05 | 2.02 | 1.94 | -0.10 | -4.90% | 1.94 | 2.03 | 1399002 | 27380.74 | 8.74% |
| 2025-06-04 | 2.09 | 2.04 | -0.04 | -1.92% | 2.00 | 2.13 | 1552848 | 31823.56 | 9.70% |
| 2025-06-03 | 2.07 | 2.08 | -0.09 | -4.15% | 2.06 | 2.16 | 2472128 | 51301.29 | 15.44% |
| 2025-05-30 | 1.97 | 2.17 | 0.10 | 4.83% | 1.97 | 2.17 | 3432457 | 72051.05 | 21.44% |
| 2025-05-29 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 144854 | 2998.48 | 0.90% |
| 2025-05-28 | 2.40 | 2.18 | -0.11 | -4.80% | 2.18 | 2.40 | 1487152 | 33759.20 | 9.29% |
| 2025-05-27 | 2.29 | 2.29 | 0.11 | 5.05% | 2.29 | 2.29 | 32406 | 742.10 | 0.20% |
| 2025-05-26 | 2.18 | 2.18 | 0.10 | 4.81% | 2.18 | 2.18 | 120423 | 2625.21 | 0.75% |
| 2025-05-23 | 2.05 | 2.08 | 0.10 | 5.05% | 2.03 | 2.08 | 593157 | 12244.81 | 3.71% |
| 2025-05-22 | 1.95 | 1.98 | 0.09 | 4.76% | 1.92 | 1.98 | 1727150 | 34005.93 | 10.79% |
| 2025-05-21 | 1.82 | 1.89 | 0.09 | 5.00% | 1.77 | 1.89 | 1959024 | 36143.01 | 12.24% |
| 2025-05-20 | 1.80 | 1.80 | 0.09 | 5.26% | 1.80 | 1.80 | 69020 | 1242.36 | 0.43% |
| 2025-05-19 | 1.66 | 1.71 | 0.08 | 4.91% | 1.66 | 1.71 | 975195 | 16467.61 | 6.09% |
| 2025-05-16 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 1429174 | 23295.54 | 8.93% |
| 2025-05-15 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 63853 | 1098.27 | 0.40% |
| 2025-05-14 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 237721 | 4302.75 | 1.49% |
| 2025-05-13 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 1091705 | 20742.39 | 6.82% |
| 2025-05-12 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 44578 | 891.56 | 0.28% |
| 2025-05-09 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 28895 | 609.68 | 0.18% |
| 2025-05-08 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 19639 | 435.99 | 0.12% |
| 2025-05-07 | 2.34 | 2.34 | -0.12 | -4.88% | 2.34 | 2.34 | 17490 | 409.27 | 0.11% |
| 2025-05-06 | 2.46 | 2.46 | -0.13 | -5.02% | 2.46 | 2.46 | 17316 | 425.97 | 0.11% |
| 2025-04-30 | 2.59 | 2.59 | -0.14 | -5.13% | 2.59 | 2.59 | 9751 | 252.55 | 0.06% |
| 2025-04-28 | 2.80 | 2.73 | -0.09 | -3.19% | 2.73 | 2.85 | 719404 | 19775.59 | 4.49% |
ST岭南(002717)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。
