| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.61 | 4.63 | 0.02 | 0.43% | 4.57 | 4.67 | 24750 | 1144.37 | 0.47% |
| 2025-12-17 | 4.65 | 4.61 | -0.03 | -0.65% | 4.54 | 4.65 | 38952 | 1786.36 | 0.74% |
| 2025-12-16 | 4.67 | 4.64 | -0.08 | -1.69% | 4.64 | 4.68 | 32398 | 1507.72 | 0.62% |
| 2025-12-15 | 4.80 | 4.72 | -0.01 | -0.21% | 4.71 | 4.80 | 40567 | 1919.41 | 0.77% |
| 2025-12-12 | 4.67 | 4.73 | 0.11 | 2.38% | 4.64 | 4.76 | 53077 | 2508.19 | 1.01% |
| 2025-12-11 | 4.64 | 4.62 | -0.14 | -2.94% | 4.57 | 4.69 | 89258 | 4132.51 | 1.70% |
| 2025-12-10 | 4.87 | 4.76 | 0.12 | 2.59% | 4.70 | 4.87 | 125900 | 6045.39 | 2.40% |
| 2025-12-08 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.88 | 61986 | 2996.95 | 1.44% |
| 2025-12-05 | 4.78 | 4.83 | 0.10 | 2.11% | 4.72 | 4.92 | 65110 | 3138.33 | 1.51% |
| 2025-12-04 | 4.85 | 4.73 | -0.13 | -2.67% | 4.73 | 4.85 | 66574 | 3175.78 | 1.54% |
| 2025-12-03 | 4.81 | 4.86 | 0.04 | 0.83% | 4.80 | 4.93 | 76492 | 3713.04 | 1.77% |
| 2025-12-02 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 28881 | 1393.23 | 0.67% |
| 2025-12-01 | 4.83 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 42439 | 2057.80 | 0.98% |
| 2025-11-28 | 4.85 | 4.87 | 0.06 | 1.25% | 4.80 | 4.88 | 46340 | 2240.73 | 1.07% |
| 2025-11-27 | 4.81 | 4.81 | -0.03 | -0.62% | 4.78 | 4.90 | 61783 | 2980.29 | 1.43% |
| 2025-11-26 | 4.87 | 4.84 | -0.10 | -2.02% | 4.82 | 5.06 | 128727 | 6319.47 | 2.98% |
| 2025-11-25 | 5.11 | 4.94 | 0.07 | 1.44% | 4.92 | 5.11 | 178210 | 8973.01 | 4.13% |
| 2025-11-24 | 4.74 | 4.87 | 0.23 | 4.96% | 4.71 | 4.87 | 100678 | 4881.08 | 2.33% |
| 2025-11-21 | 4.81 | 4.64 | -0.23 | -4.72% | 4.64 | 4.90 | 99604 | 4716.25 | 2.31% |
| 2025-11-20 | 4.96 | 4.87 | -0.04 | -0.81% | 4.78 | 4.99 | 85931 | 4189.56 | 1.99% |
| 2025-11-19 | 5.03 | 4.91 | -0.13 | -2.58% | 4.85 | 5.05 | 86201 | 4256.08 | 2.00% |
| 2025-11-18 | 5.06 | 5.04 | 0.02 | 0.40% | 4.91 | 5.13 | 101773 | 5114.35 | 2.36% |
| 2025-11-17 | 5.27 | 5.02 | -0.26 | -4.92% | 5.02 | 5.37 | 204094 | 10439.57 | 4.73% |
| 2025-11-14 | 5.22 | 5.28 | 0.09 | 1.73% | 5.19 | 5.45 | 180343 | 9599.25 | 4.18% |
| 2025-11-13 | 5.13 | 5.19 | 0.00 | 0.00% | 5.03 | 5.21 | 135772 | 6960.64 | 3.14% |
| 2025-11-12 | 5.03 | 5.19 | 0.18 | 3.59% | 5.00 | 5.26 | 238929 | 12445.85 | 5.53% |
| 2025-11-11 | 4.88 | 5.01 | 0.14 | 2.87% | 4.87 | 5.07 | 112524 | 5606.93 | 2.61% |
| 2025-11-10 | 4.85 | 4.87 | 0.04 | 0.83% | 4.83 | 4.95 | 32572 | 1587.12 | 0.75% |
| 2025-11-07 | 4.84 | 4.83 | -0.03 | -0.62% | 4.82 | 4.87 | 29907 | 1448.20 | 0.69% |
| 2025-11-06 | 4.85 | 4.86 | 0.02 | 0.41% | 4.80 | 4.92 | 50025 | 2427.71 | 1.16% |
| 2025-11-05 | 4.84 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 35066 | 1699.01 | 0.81% |
| 2025-11-04 | 4.88 | 4.84 | -0.07 | -1.43% | 4.81 | 4.91 | 65023 | 3153.97 | 1.51% |
| 2025-11-03 | 4.87 | 4.91 | 0.03 | 0.61% | 4.80 | 4.95 | 51984 | 2542.32 | 1.20% |
| 2025-10-31 | 5.05 | 4.88 | 0.05 | 1.04% | 4.87 | 5.05 | 91554 | 4530.56 | 2.12% |
| 2025-10-30 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 40450 | 1957.24 | 0.94% |
| 2025-10-29 | 4.87 | 4.83 | -0.04 | -0.82% | 4.79 | 4.89 | 46111 | 2229.24 | 1.07% |
| 2025-10-28 | 4.90 | 4.87 | -0.09 | -1.81% | 4.84 | 4.91 | 49904 | 2427.43 | 1.16% |
| 2025-10-27 | 4.95 | 4.96 | 0.01 | 0.20% | 4.92 | 5.06 | 65608 | 3264.91 | 1.52% |
| 2025-10-24 | 4.84 | 4.95 | 0.09 | 1.85% | 4.79 | 5.01 | 74536 | 3661.03 | 1.73% |
| 2025-10-23 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.95 | 94146 | 4576.92 | 2.18% |
| 2025-10-22 | 4.75 | 4.98 | 0.24 | 5.06% | 4.75 | 4.98 | 126055 | 6179.54 | 2.92% |
| 2025-10-21 | 4.74 | 4.74 | -0.06 | -1.25% | 4.70 | 4.79 | 56266 | 2665.17 | 1.30% |
| 2025-10-20 | 4.67 | 4.80 | 0.16 | 3.45% | 4.63 | 4.87 | 86329 | 4129.67 | 2.00% |
| 2025-10-17 | 4.75 | 4.64 | -0.04 | -0.85% | 4.62 | 4.75 | 41036 | 1917.10 | 0.95% |
| 2025-10-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.76 | 44150 | 2066.00 | 1.02% |
| 2025-10-15 | 4.55 | 4.61 | 0.06 | 1.32% | 4.55 | 4.63 | 28526 | 1310.59 | 0.66% |
| 2025-10-14 | 4.57 | 4.55 | -0.02 | -0.44% | 4.55 | 4.67 | 39728 | 1832.15 | 0.92% |
| 2025-10-13 | 4.57 | 4.57 | -0.08 | -1.72% | 4.45 | 4.58 | 41502 | 1887.93 | 0.96% |
| 2025-10-10 | 4.64 | 4.65 | 0.03 | 0.65% | 4.63 | 4.70 | 45229 | 2109.43 | 1.05% |
| 2025-10-09 | 4.76 | 4.62 | -0.11 | -2.33% | 4.62 | 4.76 | 41877 | 1954.95 | 0.97% |
| 2025-09-30 | 4.70 | 4.73 | 0.06 | 1.28% | 4.70 | 4.80 | 26582 | 1259.43 | 0.62% |
| 2025-09-29 | 4.65 | 4.67 | 0.05 | 1.08% | 4.62 | 4.73 | 32986 | 1545.53 | 0.76% |
| 2025-09-26 | 4.70 | 4.62 | -0.13 | -2.74% | 4.62 | 4.76 | 39013 | 1819.00 | 0.90% |
| 2025-09-25 | 4.72 | 4.75 | -0.02 | -0.42% | 4.68 | 4.82 | 35879 | 1699.28 | 0.83% |
| 2025-09-24 | 4.60 | 4.77 | 0.14 | 3.02% | 4.56 | 4.82 | 63657 | 2999.16 | 1.47% |
| 2025-09-23 | 4.72 | 4.63 | -0.07 | -1.49% | 4.57 | 4.72 | 41379 | 1912.89 | 0.96% |
| 2025-09-22 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.77 | 34434 | 1625.04 | 0.80% |
| 2025-09-19 | 4.60 | 4.76 | 0.18 | 3.93% | 4.58 | 4.80 | 61984 | 2902.55 | 1.44% |
| 2025-09-18 | 4.73 | 4.58 | -0.15 | -3.17% | 4.56 | 4.73 | 78819 | 3660.18 | 1.83% |
| 2025-09-17 | 4.68 | 4.73 | 0.01 | 0.21% | 4.67 | 4.75 | 33856 | 1597.79 | 0.78% |
| 2025-09-16 | 4.83 | 4.72 | -0.10 | -2.07% | 4.72 | 4.85 | 49956 | 2380.56 | 1.16% |
| 2025-09-15 | 4.82 | 4.82 | -0.04 | -0.82% | 4.80 | 4.86 | 43397 | 2093.78 | 1.00% |
| 2025-09-12 | 4.89 | 4.86 | -0.04 | -0.82% | 4.83 | 4.91 | 53364 | 2592.37 | 1.24% |
| 2025-09-11 | 4.87 | 4.90 | 0.01 | 0.20% | 4.82 | 4.94 | 44963 | 2195.16 | 1.04% |
| 2025-09-10 | 4.84 | 4.89 | 0.06 | 1.24% | 4.78 | 4.93 | 61098 | 2971.22 | 1.41% |
| 2025-09-09 | 4.90 | 4.83 | -0.06 | -1.23% | 4.78 | 4.91 | 55972 | 2702.84 | 1.30% |
| 2025-09-08 | 4.85 | 4.89 | 0.01 | 0.20% | 4.80 | 5.00 | 79185 | 3898.78 | 1.83% |
| 2025-09-05 | 4.83 | 4.88 | 0.00 | 0.00% | 4.80 | 4.96 | 93662 | 4572.55 | 2.17% |
| 2025-09-04 | 4.73 | 4.88 | 0.12 | 2.52% | 4.72 | 4.99 | 126044 | 6167.55 | 2.92% |
| 2025-09-03 | 4.75 | 4.76 | 0.02 | 0.42% | 4.57 | 4.85 | 135990 | 6375.09 | 3.15% |
| 2025-09-02 | 4.47 | 4.74 | 0.23 | 5.10% | 4.47 | 4.74 | 116741 | 5498.81 | 2.70% |
| 2025-09-01 | 4.51 | 4.51 | -0.01 | -0.22% | 4.40 | 4.52 | 86864 | 3866.43 | 2.01% |
| 2025-08-29 | 4.60 | 4.52 | -0.08 | -1.74% | 4.44 | 4.60 | 80050 | 3610.62 | 1.85% |
| 2025-08-28 | 4.56 | 4.60 | 0.06 | 1.32% | 4.34 | 4.65 | 154893 | 7003.86 | 3.59% |
| 2025-08-27 | 4.75 | 4.54 | -0.22 | -4.62% | 4.52 | 4.76 | 117832 | 5446.12 | 2.73% |
| 2025-08-26 | 4.75 | 4.76 | 0.05 | 1.06% | 4.70 | 4.83 | 69614 | 3320.21 | 1.61% |
| 2025-08-25 | 4.89 | 4.71 | -0.18 | -3.68% | 4.66 | 4.89 | 146882 | 6980.58 | 3.40% |
| 2025-08-22 | 4.99 | 4.89 | -0.09 | -1.81% | 4.85 | 5.00 | 103579 | 5068.88 | 2.40% |
| 2025-08-21 | 5.11 | 4.98 | -0.06 | -1.19% | 4.94 | 5.12 | 134199 | 6734.97 | 3.11% |
| 2025-08-20 | 4.81 | 5.04 | 0.24 | 5.00% | 4.81 | 5.04 | 149263 | 7384.85 | 3.46% |
*ST三圣(002742)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。
