| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 1.89 | 1.89 | 0.09 | 5.00% | 1.87 | 1.89 | 370772 | 7002.21 | 2.30% |
| 2025-10-23 | 1.69 | 1.80 | 0.09 | 5.26% | 1.68 | 1.80 | 1156524 | 20272.17 | 7.16% |
| 2025-10-22 | 1.62 | 1.71 | 0.08 | 4.91% | 1.61 | 1.71 | 1675375 | 28102.19 | 10.37% |
| 2025-10-21 | 1.61 | 1.63 | 0.00 | 0.00% | 1.60 | 1.70 | 1265704 | 20803.26 | 7.84% |
| 2025-10-20 | 1.58 | 1.63 | 0.08 | 5.16% | 1.57 | 1.63 | 1245727 | 20183.66 | 7.71% |
| 2025-10-17 | 1.56 | 1.55 | -0.05 | -3.13% | 1.54 | 1.58 | 548706 | 8547.58 | 3.40% |
| 2025-10-16 | 1.53 | 1.60 | 0.06 | 3.90% | 1.51 | 1.62 | 943961 | 14800.58 | 5.84% |
| 2025-10-15 | 1.52 | 1.54 | 0.02 | 1.32% | 1.51 | 1.55 | 393731 | 6029.20 | 2.44% |
| 2025-10-14 | 1.52 | 1.52 | 0.00 | 0.00% | 1.51 | 1.54 | 272139 | 4144.68 | 1.68% |
| 2025-10-13 | 1.49 | 1.52 | -0.03 | -1.94% | 1.48 | 1.53 | 406697 | 6128.38 | 2.52% |
| 2025-10-10 | 1.53 | 1.55 | 0.01 | 0.65% | 1.52 | 1.61 | 611828 | 9572.11 | 3.79% |
| 2025-10-09 | 1.56 | 1.54 | -0.01 | -0.65% | 1.52 | 1.56 | 336351 | 5162.30 | 2.08% |
| 2025-09-30 | 1.56 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 385050 | 5982.33 | 2.38% |
| 2025-09-29 | 1.60 | 1.56 | -0.07 | -4.29% | 1.55 | 1.61 | 651432 | 10245.52 | 4.03% |
| 2025-09-26 | 1.60 | 1.63 | 0.03 | 1.88% | 1.58 | 1.67 | 826363 | 13477.39 | 5.12% |
| 2025-09-25 | 1.53 | 1.60 | 0.08 | 5.26% | 1.50 | 1.60 | 660262 | 10232.71 | 4.09% |
| 2025-09-24 | 1.49 | 1.52 | 0.01 | 0.66% | 1.48 | 1.54 | 400540 | 6079.28 | 2.48% |
| 2025-09-23 | 1.55 | 1.51 | -0.04 | -2.58% | 1.48 | 1.56 | 581914 | 8749.46 | 3.60% |
| 2025-09-22 | 1.58 | 1.55 | -0.03 | -1.90% | 1.55 | 1.59 | 411744 | 6432.54 | 2.55% |
| 2025-09-19 | 1.63 | 1.58 | -0.07 | -4.24% | 1.57 | 1.64 | 773361 | 12333.91 | 4.79% |
| 2025-09-18 | 1.65 | 1.65 | 0.01 | 0.61% | 1.64 | 1.69 | 762248 | 12674.76 | 4.72% |
| 2025-09-17 | 1.66 | 1.64 | -0.03 | -1.80% | 1.64 | 1.67 | 599016 | 9892.43 | 3.71% |
| 2025-09-16 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.73 | 1043831 | 17583.56 | 6.46% |
| 2025-09-15 | 1.61 | 1.69 | 0.07 | 4.32% | 1.60 | 1.70 | 1139893 | 18952.48 | 7.06% |
| 2025-09-12 | 1.67 | 1.62 | -0.05 | -2.99% | 1.61 | 1.67 | 1225251 | 20080.20 | 7.59% |
| 2025-09-11 | 1.59 | 1.67 | 0.07 | 4.38% | 1.56 | 1.68 | 2222428 | 36452.10 | 13.76% |
| 2025-09-10 | 1.46 | 1.60 | 0.08 | 5.26% | 1.46 | 1.60 | 1375010 | 20596.99 | 8.51% |
| 2025-09-09 | 1.52 | 1.52 | -0.08 | -5.00% | 1.52 | 1.52 | 92943 | 1412.73 | 0.58% |
| 2025-09-08 | 1.60 | 1.60 | -0.08 | -4.76% | 1.60 | 1.60 | 207676 | 3322.82 | 1.29% |
| 2025-09-05 | 1.69 | 1.68 | -0.01 | -0.59% | 1.67 | 1.70 | 586690 | 9861.94 | 3.63% |
| 2025-09-04 | 1.71 | 1.69 | -0.03 | -1.74% | 1.68 | 1.72 | 759900 | 12909.19 | 4.70% |
| 2025-09-03 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.75 | 1053509 | 18084.27 | 6.52% |
| 2025-09-02 | 1.68 | 1.70 | 0.02 | 1.19% | 1.66 | 1.71 | 865624 | 14613.17 | 5.36% |
| 2025-09-01 | 1.70 | 1.68 | -0.02 | -1.18% | 1.67 | 1.70 | 493200 | 8295.59 | 3.05% |
| 2025-08-29 | 1.67 | 1.70 | 0.02 | 1.19% | 1.65 | 1.73 | 831124 | 13961.64 | 5.19% |
| 2025-08-28 | 1.68 | 1.68 | 0.00 | 0.00% | 1.65 | 1.72 | 740200 | 12445.74 | 4.62% |
| 2025-08-27 | 1.73 | 1.68 | -0.06 | -3.45% | 1.67 | 1.74 | 946051 | 16146.62 | 5.91% |
| 2025-08-26 | 1.73 | 1.74 | 0.01 | 0.58% | 1.71 | 1.77 | 1420162 | 24730.89 | 8.87% |
| 2025-08-25 | 1.67 | 1.73 | 0.08 | 4.85% | 1.67 | 1.73 | 1456835 | 24870.61 | 9.10% |
| 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% |
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。
