| 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 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.65 | 225316 | 3679.70 | 1.39% |
| 2025-12-11 | 1.67 | 1.64 | -0.03 | -1.80% | 1.62 | 1.68 | 392222 | 6475.85 | 2.43% |
| 2025-12-10 | 1.67 | 1.67 | -0.01 | -0.60% | 1.65 | 1.69 | 317759 | 5316.00 | 1.97% |
| 2025-12-09 | 1.70 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 357083 | 6008.57 | 2.21% |
| 2025-12-08 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.74 | 389942 | 6687.04 | 2.41% |
| 2025-12-05 | 1.70 | 1.69 | -0.02 | -1.17% | 1.64 | 1.70 | 472895 | 7916.64 | 2.93% |
| 2025-12-04 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 439387 | 7541.37 | 2.72% |
| 2025-12-03 | 1.75 | 1.70 | -0.06 | -3.41% | 1.70 | 1.76 | 554336 | 9521.89 | 3.43% |
| 2025-12-02 | 1.77 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 496496 | 8783.35 | 3.07% |
| 2025-12-01 | 1.83 | 1.79 | -0.05 | -2.72% | 1.76 | 1.83 | 804218 | 14400.96 | 4.98% |
| 2025-11-28 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 362530 | 6681.83 | 2.24% |
| 2025-11-27 | 1.87 | 1.84 | -0.04 | -2.13% | 1.84 | 1.88 | 453863 | 8406.50 | 2.81% |
| 2025-11-26 | 1.87 | 1.88 | -0.01 | -0.53% | 1.86 | 1.91 | 435886 | 8201.08 | 2.70% |
| 2025-11-25 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.91 | 620542 | 11582.72 | 3.84% |
| 2025-11-24 | 1.85 | 1.85 | 0.00 | 0.00% | 1.82 | 1.88 | 335691 | 6217.26 | 2.08% |
| 2025-11-21 | 1.88 | 1.85 | -0.06 | -3.14% | 1.83 | 1.89 | 537406 | 9992.97 | 3.33% |
| 2025-11-20 | 1.91 | 1.91 | -0.03 | -1.55% | 1.89 | 1.96 | 644767 | 12371.80 | 3.99% |
| 2025-11-19 | 1.86 | 1.94 | 0.08 | 4.30% | 1.81 | 1.95 | 948123 | 17811.84 | 5.87% |
| 2025-11-18 | 1.92 | 1.86 | -0.05 | -2.62% | 1.84 | 1.93 | 650198 | 12208.86 | 4.03% |
| 2025-11-17 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.97 | 711685 | 13728.34 | 4.41% |
| 2025-11-14 | 1.92 | 1.96 | 0.04 | 2.08% | 1.92 | 1.99 | 665656 | 13002.80 | 4.12% |
| 2025-11-13 | 1.92 | 1.92 | -0.02 | -1.03% | 1.89 | 1.96 | 615433 | 11854.32 | 3.81% |
| 2025-11-12 | 1.98 | 1.94 | -0.02 | -1.02% | 1.93 | 2.00 | 897338 | 17637.13 | 5.56% |
| 2025-11-11 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 2.03 | 1307186 | 25801.34 | 8.09% |
| 2025-11-10 | 1.84 | 1.93 | 0.09 | 4.89% | 1.81 | 1.93 | 1235710 | 23436.29 | 7.65% |
| 2025-11-07 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 768128 | 14170.35 | 4.76% |
| 2025-11-06 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.90 | 881844 | 16229.03 | 5.46% |
| 2025-11-05 | 1.87 | 1.87 | -0.06 | -3.11% | 1.86 | 1.92 | 1057930 | 19899.06 | 6.55% |
| 2025-11-04 | 1.95 | 1.93 | -0.06 | -3.02% | 1.90 | 1.97 | 1332498 | 25692.23 | 8.25% |
| 2025-11-03 | 2.00 | 1.99 | -0.06 | -2.93% | 1.97 | 2.07 | 1678697 | 33717.74 | 10.39% |
| 2025-10-31 | 2.01 | 2.05 | 0.08 | 4.06% | 1.98 | 2.07 | 2059378 | 41962.28 | 12.75% |
| 2025-10-30 | 1.97 | 1.97 | -0.02 | -1.01% | 1.89 | 1.99 | 1818185 | 34969.37 | 11.26% |
| 2025-10-29 | 1.97 | 1.99 | 0.05 | 2.58% | 1.92 | 2.04 | 2407533 | 47841.47 | 14.91% |
| 2025-10-28 | 1.84 | 1.94 | 0.09 | 4.86% | 1.81 | 1.94 | 1494148 | 28428.23 | 9.25% |
| 2025-10-27 | 1.98 | 1.85 | -0.04 | -2.12% | 1.80 | 1.98 | 2420086 | 44912.29 | 14.98% |
| 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% |
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。
