| 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 | 2.84 | 2.88 | 0.05 | 1.77% | 2.84 | 2.93 | 450703 | 13008.14 | 1.69% |
| 2025-05-22 | 2.89 | 2.83 | -0.05 | -1.74% | 2.82 | 2.89 | 305871 | 8714.92 | 1.15% |
| 2025-05-21 | 2.90 | 2.88 | -0.03 | -1.03% | 2.84 | 2.93 | 358119 | 10330.49 | 1.35% |
| 2025-05-20 | 2.90 | 2.91 | -0.01 | -0.34% | 2.88 | 2.94 | 343245 | 9982.27 | 1.29% |
| 2025-05-19 | 2.86 | 2.92 | 0.10 | 3.55% | 2.82 | 2.94 | 552155 | 15905.49 | 2.08% |
| 2025-05-16 | 2.73 | 2.82 | 0.09 | 3.30% | 2.73 | 2.82 | 507688 | 14144.00 | 1.91% |
| 2025-05-15 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.75 | 291876 | 7965.33 | 1.10% |
| 2025-05-14 | 2.67 | 2.71 | 0.03 | 1.12% | 2.67 | 2.73 | 313787 | 8482.73 | 1.18% |
| 2025-05-13 | 2.70 | 2.68 | -0.01 | -0.37% | 2.67 | 2.70 | 204881 | 5502.31 | 0.77% |
| 2025-05-12 | 2.70 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 295460 | 7932.18 | 1.11% |
| 2025-05-09 | 2.73 | 2.71 | -0.03 | -1.09% | 2.71 | 2.78 | 340366 | 9324.48 | 1.28% |
| 2025-05-08 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 277622 | 7558.10 | 1.04% |
| 2025-05-07 | 2.73 | 2.71 | -0.01 | -0.37% | 2.69 | 2.74 | 267009 | 7260.78 | 1.00% |
| 2025-05-06 | 2.69 | 2.72 | 0.05 | 1.87% | 2.69 | 2.73 | 209320 | 5674.63 | 0.79% |
| 2025-04-30 | 2.64 | 2.67 | 0.03 | 1.14% | 2.63 | 2.68 | 175153 | 4661.96 | 0.66% |
| 2025-04-29 | 2.67 | 2.64 | -0.06 | -2.22% | 2.57 | 2.67 | 264500 | 6935.66 | 0.99% |
| 2025-04-28 | 2.68 | 2.70 | 0.01 | 0.37% | 2.66 | 2.73 | 279465 | 7524.35 | 1.05% |
| 2025-04-25 | 2.69 | 2.69 | 0.00 | 0.00% | 2.68 | 2.72 | 194040 | 5235.21 | 0.73% |
| 2025-04-24 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.71 | 187618 | 5031.37 | 0.71% |
| 2025-04-23 | 2.67 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 231326 | 6154.56 | 0.87% |
| 2025-04-22 | 2.66 | 2.66 | -0.02 | -0.75% | 2.65 | 2.71 | 234151 | 6282.30 | 0.88% |
| 2025-04-21 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.74 | 242575 | 6542.83 | 0.91% |
| 2025-04-18 | 2.58 | 2.69 | 0.10 | 3.86% | 2.57 | 2.71 | 331380 | 8813.42 | 1.25% |
| 2025-04-17 | 2.51 | 2.59 | 0.08 | 3.19% | 2.50 | 2.63 | 279352 | 7193.17 | 1.05% |
| 2025-04-16 | 2.54 | 2.51 | -0.04 | -1.57% | 2.49 | 2.56 | 199833 | 5048.53 | 0.75% |
| 2025-04-15 | 2.54 | 2.55 | 0.02 | 0.79% | 2.52 | 2.57 | 193530 | 4928.27 | 0.73% |
| 2025-04-14 | 2.47 | 2.53 | 0.06 | 2.43% | 2.47 | 2.54 | 172983 | 4350.68 | 0.65% |
| 2025-04-11 | 2.45 | 2.47 | 0.03 | 1.23% | 2.45 | 2.50 | 191705 | 4739.89 | 0.72% |
| 2025-04-10 | 2.43 | 2.44 | 0.03 | 1.24% | 2.41 | 2.48 | 238368 | 5839.86 | 0.90% |
| 2025-04-09 | 2.36 | 2.41 | 0.03 | 1.26% | 2.26 | 2.42 | 347626 | 8088.96 | 1.31% |
| 2025-04-08 | 2.40 | 2.38 | -0.12 | -4.80% | 2.38 | 2.46 | 380020 | 9127.33 | 1.43% |
| 2025-04-07 | 2.50 | 2.50 | -0.13 | -4.94% | 2.50 | 2.53 | 155611 | 3894.66 | 0.59% |
| 2025-04-03 | 2.61 | 2.63 | -0.01 | -0.38% | 2.60 | 2.64 | 149772 | 3930.19 | 0.56% |
| 2025-04-02 | 2.61 | 2.64 | 0.03 | 1.15% | 2.59 | 2.64 | 163898 | 4301.24 | 0.62% |
| 2025-04-01 | 2.60 | 2.61 | 0.00 | 0.00% | 2.59 | 2.63 | 132059 | 3445.31 | 0.50% |
| 2025-03-31 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.63 | 227314 | 5930.17 | 0.85% |
| 2025-03-28 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.61 | 189037 | 4899.37 | 0.71% |
| 2025-03-27 | 2.62 | 2.60 | -0.02 | -0.76% | 2.58 | 2.62 | 193004 | 5027.95 | 0.73% |
| 2025-03-26 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 210689 | 5508.19 | 0.79% |
| 2025-03-25 | 2.57 | 2.59 | 0.01 | 0.39% | 2.56 | 2.60 | 205711 | 5319.00 | 0.77% |
| 2025-03-24 | 2.64 | 2.58 | -0.08 | -3.01% | 2.54 | 2.65 | 382400 | 9922.25 | 1.44% |
| 2025-03-21 | 2.71 | 2.66 | -0.06 | -2.21% | 2.64 | 2.73 | 362666 | 9722.51 | 1.36% |
| 2025-03-20 | 2.73 | 2.72 | -0.01 | -0.37% | 2.70 | 2.75 | 287330 | 7818.57 | 1.08% |
| 2025-03-19 | 2.69 | 2.73 | 0.04 | 1.49% | 2.67 | 2.77 | 409737 | 11120.02 | 1.54% |
| 2025-03-18 | 2.71 | 2.69 | -0.02 | -0.74% | 2.68 | 2.74 | 285859 | 7715.37 | 1.07% |
| 2025-03-17 | 2.66 | 2.71 | 0.05 | 1.88% | 2.65 | 2.73 | 348782 | 9386.82 | 1.31% |
| 2025-03-14 | 2.67 | 2.66 | -0.01 | -0.37% | 2.62 | 2.70 | 420593 | 11177.25 | 1.58% |
| 2025-03-13 | 2.61 | 2.67 | 0.07 | 2.69% | 2.60 | 2.73 | 704927 | 18842.81 | 2.65% |
| 2025-03-12 | 2.61 | 2.60 | -0.04 | -1.52% | 2.58 | 2.64 | 668398 | 17405.38 | 2.51% |
| 2025-03-11 | 2.86 | 2.64 | -0.08 | -2.94% | 2.59 | 2.86 | 1302176 | 36051.59 | 4.90% |
| 2025-03-10 | 2.66 | 2.72 | 0.06 | 2.26% | 2.66 | 2.73 | 290807 | 7855.35 | 1.09% |
| 2025-03-07 | 2.63 | 2.66 | 0.02 | 0.76% | 2.63 | 2.67 | 180599 | 4788.34 | 0.68% |
| 2025-03-06 | 2.63 | 2.64 | -0.01 | -0.38% | 2.63 | 2.68 | 243919 | 6462.84 | 0.92% |
| 2025-03-05 | 2.59 | 2.65 | 0.06 | 2.32% | 2.56 | 2.67 | 326360 | 8560.72 | 1.23% |
| 2025-03-04 | 2.56 | 2.59 | 0.02 | 0.78% | 2.55 | 2.62 | 200305 | 5178.55 | 0.75% |
| 2025-03-03 | 2.53 | 2.57 | 0.05 | 1.98% | 2.53 | 2.59 | 256118 | 6565.80 | 0.96% |
| 2025-02-28 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.58 | 254503 | 6483.59 | 0.96% |
| 2025-02-27 | 2.50 | 2.56 | 0.07 | 2.81% | 2.50 | 2.59 | 324923 | 8242.85 | 1.22% |
| 2025-02-26 | 2.48 | 2.49 | 0.00 | 0.00% | 2.48 | 2.51 | 164910 | 4117.39 | 0.62% |
| 2025-02-25 | 2.50 | 2.49 | -0.02 | -0.80% | 2.49 | 2.51 | 197906 | 4941.46 | 0.74% |
| 2025-02-24 | 2.49 | 2.51 | 0.00 | 0.00% | 2.49 | 2.53 | 174050 | 4369.04 | 0.65% |
| 2025-02-21 | 2.55 | 2.51 | -0.04 | -1.57% | 2.48 | 2.55 | 325438 | 8183.76 | 1.22% |
| 2025-02-20 | 2.54 | 2.55 | 0.00 | 0.00% | 2.54 | 2.56 | 162256 | 4130.38 | 0.61% |
| 2025-02-19 | 2.55 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 227315 | 5796.95 | 0.85% |
| 2025-02-18 | 2.56 | 2.56 | -0.01 | -0.39% | 2.54 | 2.62 | 251895 | 6495.76 | 0.95% |
| 2025-02-17 | 2.52 | 2.57 | 0.04 | 1.58% | 2.51 | 2.63 | 299785 | 7651.53 | 1.13% |
| 2025-02-14 | 2.54 | 2.53 | -0.02 | -0.78% | 2.52 | 2.55 | 154894 | 3928.79 | 0.58% |
| 2025-02-13 | 2.56 | 2.55 | -0.01 | -0.39% | 2.54 | 2.58 | 193743 | 4953.00 | 0.73% |
| 2025-02-12 | 2.60 | 2.56 | -0.07 | -2.66% | 2.54 | 2.60 | 324552 | 8346.48 | 1.22% |
| 2025-02-11 | 2.54 | 2.63 | 0.10 | 3.95% | 2.51 | 2.66 | 464608 | 11994.50 | 1.75% |
| 2025-02-10 | 2.54 | 2.53 | 0.00 | 0.00% | 2.52 | 2.56 | 270113 | 6849.22 | 1.02% |
| 2025-02-07 | 2.54 | 2.53 | -0.01 | -0.39% | 2.51 | 2.57 | 234867 | 5970.67 | 0.88% |
| 2025-02-06 | 2.53 | 2.54 | 0.00 | 0.00% | 2.51 | 2.55 | 179864 | 4553.32 | 0.68% |
| 2025-02-05 | 2.52 | 2.54 | 0.04 | 1.60% | 2.51 | 2.56 | 198031 | 5031.60 | 0.74% |
| 2025-01-27 | 2.51 | 2.50 | 0.04 | 1.63% | 2.48 | 2.53 | 155423 | 3890.27 | 0.58% |
| 2025-01-24 | 2.40 | 2.46 | 0.04 | 1.65% | 2.40 | 2.46 | 120501 | 2938.07 | 0.45% |
| 2025-01-23 | 2.44 | 2.42 | 0.00 | 0.00% | 2.42 | 2.47 | 175305 | 4295.86 | 0.66% |
| 2025-01-22 | 2.40 | 2.42 | 0.01 | 0.41% | 2.39 | 2.45 | 125499 | 3040.90 | 0.47% |
| 2025-01-21 | 2.48 | 2.41 | -0.07 | -2.82% | 2.41 | 2.49 | 188601 | 4602.15 | 0.71% |
| 2025-01-20 | 2.51 | 2.48 | -0.03 | -1.20% | 2.48 | 2.52 | 142620 | 3556.93 | 0.54% |
ST金一(002721)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。
