| 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 | 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% |
| 2025-08-19 | 4.95 | 4.80 | -0.15 | -3.03% | 4.79 | 4.96 | 179675 | 8736.61 | 4.16% |
| 2025-08-18 | 5.05 | 4.95 | -0.14 | -2.75% | 4.93 | 5.07 | 167347 | 8354.30 | 3.88% |
| 2025-08-15 | 4.98 | 5.09 | 0.07 | 1.39% | 4.86 | 5.12 | 208577 | 10453.56 | 4.83% |
| 2025-08-14 | 5.26 | 5.02 | -0.25 | -4.74% | 5.01 | 5.28 | 239972 | 12237.55 | 5.56% |
| 2025-08-13 | 5.50 | 5.27 | -0.18 | -3.30% | 5.21 | 5.54 | 240019 | 12753.84 | 5.56% |
| 2025-08-12 | 5.50 | 5.45 | -0.25 | -4.39% | 5.42 | 5.63 | 281278 | 15368.92 | 6.51% |
| 2025-08-11 | 5.98 | 5.70 | -0.30 | -5.00% | 5.70 | 5.98 | 306208 | 17730.51 | 7.09% |
| 2025-08-08 | 5.88 | 6.00 | 0.20 | 3.45% | 5.71 | 6.09 | 245215 | 14687.69 | 5.68% |
| 2025-08-07 | 5.96 | 5.80 | 0.12 | 2.11% | 5.55 | 5.96 | 220748 | 12738.19 | 5.11% |
| 2025-08-06 | 5.65 | 5.68 | 0.27 | 4.99% | 5.52 | 5.68 | 44514 | 2515.33 | 1.03% |
| 2025-08-05 | 5.15 | 5.41 | 0.26 | 5.05% | 5.15 | 5.41 | 57916 | 3085.55 | 1.34% |
| 2025-08-04 | 5.16 | 5.15 | -0.01 | -0.19% | 5.06 | 5.17 | 42500 | 2180.25 | 0.98% |
| 2025-08-01 | 5.10 | 5.16 | 0.06 | 1.18% | 5.09 | 5.16 | 40732 | 2087.53 | 0.94% |
| 2025-07-31 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.16 | 50387 | 2573.82 | 1.17% |
| 2025-07-30 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 55958 | 2819.71 | 1.30% |
| 2025-07-29 | 4.95 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 26742 | 1331.78 | 0.62% |
| 2025-07-28 | 5.00 | 4.98 | -0.04 | -0.80% | 4.95 | 5.06 | 46217 | 2304.03 | 1.07% |
| 2025-07-25 | 5.06 | 5.02 | -0.07 | -1.38% | 5.02 | 5.10 | 34434 | 1737.02 | 0.80% |
| 2025-07-24 | 5.05 | 5.09 | 0.19 | 3.88% | 4.97 | 5.14 | 82494 | 4180.90 | 1.91% |
| 2025-07-23 | 4.81 | 4.90 | 0.09 | 1.87% | 4.79 | 4.98 | 65764 | 3205.96 | 1.52% |
| 2025-07-22 | 5.07 | 4.81 | -0.25 | -4.94% | 4.81 | 5.07 | 153200 | 7492.01 | 3.55% |
| 2025-07-21 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.08 | 41549 | 2094.48 | 0.96% |
| 2025-07-18 | 5.07 | 5.02 | -0.04 | -0.79% | 5.02 | 5.11 | 44455 | 2247.49 | 1.03% |
| 2025-07-17 | 5.13 | 5.06 | -0.04 | -0.78% | 5.05 | 5.13 | 35133 | 1786.22 | 0.81% |
| 2025-07-16 | 5.19 | 5.10 | -0.04 | -0.78% | 5.09 | 5.19 | 44684 | 2289.65 | 1.03% |
| 2025-07-15 | 5.10 | 5.14 | 0.07 | 1.38% | 5.03 | 5.20 | 70192 | 3586.24 | 1.63% |
| 2025-07-14 | 5.04 | 5.07 | 0.06 | 1.20% | 4.97 | 5.12 | 49493 | 2487.39 | 1.15% |
| 2025-07-11 | 5.05 | 5.01 | -0.10 | -1.96% | 5.01 | 5.08 | 52248 | 2627.65 | 1.21% |
| 2025-07-10 | 5.05 | 5.11 | 0.08 | 1.59% | 5.00 | 5.11 | 37044 | 1872.03 | 0.86% |
| 2025-07-09 | 5.11 | 5.03 | -0.12 | -2.33% | 5.00 | 5.13 | 60229 | 3047.27 | 1.39% |
| 2025-07-08 | 5.17 | 5.15 | 0.00 | 0.00% | 5.10 | 5.23 | 58638 | 3020.78 | 1.36% |
| 2025-07-07 | 4.99 | 5.15 | 0.16 | 3.21% | 4.97 | 5.20 | 106958 | 5473.41 | 2.48% |
| 2025-07-04 | 4.90 | 4.99 | 0.07 | 1.42% | 4.87 | 5.04 | 80846 | 4027.67 | 1.87% |
| 2025-07-03 | 4.93 | 4.92 | -0.04 | -0.81% | 4.91 | 4.98 | 49460 | 2444.25 | 1.15% |
| 2025-07-02 | 4.95 | 4.96 | 0.06 | 1.22% | 4.90 | 5.12 | 101922 | 5095.77 | 2.36% |
| 2025-07-01 | 4.85 | 4.90 | 0.05 | 1.03% | 4.80 | 4.92 | 55080 | 2681.66 | 1.28% |
| 2025-06-30 | 4.86 | 4.85 | 0.00 | 0.00% | 4.79 | 4.90 | 43434 | 2101.77 | 1.01% |
| 2025-06-27 | 4.88 | 4.85 | -0.01 | -0.21% | 4.81 | 4.89 | 37748 | 1825.67 | 0.87% |
| 2025-06-26 | 4.81 | 4.86 | 0.02 | 0.41% | 4.75 | 4.92 | 54434 | 2639.63 | 1.26% |
| 2025-06-25 | 4.98 | 4.84 | -0.12 | -2.42% | 4.76 | 5.01 | 92446 | 4493.14 | 2.14% |
| 2025-06-24 | 4.90 | 4.96 | 0.08 | 1.64% | 4.86 | 5.02 | 55305 | 2742.23 | 1.28% |
| 2025-06-23 | 4.82 | 4.88 | 0.00 | 0.00% | 4.82 | 4.92 | 40830 | 1988.51 | 0.95% |
| 2025-06-20 | 4.80 | 4.88 | 0.08 | 1.67% | 4.73 | 4.97 | 72555 | 3530.62 | 1.68% |
| 2025-06-19 | 4.98 | 4.80 | -0.25 | -4.95% | 4.80 | 5.20 | 130828 | 6472.29 | 3.03% |
| 2025-06-18 | 4.98 | 5.05 | 0.00 | 0.00% | 4.92 | 5.25 | 125514 | 6352.36 | 2.91% |
| 2025-06-17 | 4.82 | 5.05 | 0.23 | 4.77% | 4.68 | 5.06 | 151194 | 7374.01 | 3.50% |
| 2025-06-16 | 5.18 | 4.82 | -0.21 | -4.17% | 4.81 | 5.18 | 142347 | 7069.47 | 3.30% |
| 2025-06-13 | 4.80 | 5.03 | 0.16 | 3.29% | 4.73 | 5.11 | 163853 | 8059.89 | 3.79% |
| 2025-06-12 | 4.70 | 4.87 | 0.17 | 3.62% | 4.65 | 4.93 | 154263 | 7394.80 | 3.57% |
| 2025-06-11 | 4.52 | 4.70 | 0.22 | 4.91% | 4.52 | 4.70 | 107237 | 5030.39 | 2.48% |
| 2025-06-10 | 4.46 | 4.48 | -0.01 | -0.22% | 4.38 | 4.55 | 80686 | 3618.29 | 1.87% |
| 2025-06-09 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.55 | 60406 | 2725.64 | 1.40% |
| 2025-06-06 | 4.43 | 4.51 | 0.05 | 1.12% | 4.41 | 4.53 | 62955 | 2810.91 | 1.46% |
| 2025-06-05 | 4.44 | 4.46 | 0.03 | 0.68% | 4.37 | 4.56 | 77714 | 3478.94 | 1.80% |
| 2025-06-04 | 4.38 | 4.43 | 0.03 | 0.68% | 4.36 | 4.50 | 67234 | 2980.57 | 1.56% |
| 2025-06-03 | 4.37 | 4.40 | -0.04 | -0.90% | 4.33 | 4.50 | 79982 | 3503.30 | 1.85% |
| 2025-05-30 | 4.26 | 4.44 | 0.18 | 4.23% | 4.23 | 4.47 | 152038 | 6699.14 | 3.52% |
| 2025-05-29 | 4.27 | 4.26 | 0.03 | 0.71% | 4.20 | 4.27 | 48507 | 2055.27 | 1.12% |
| 2025-05-28 | 4.26 | 4.23 | -0.03 | -0.70% | 4.15 | 4.29 | 61566 | 2598.92 | 1.43% |
| 2025-05-27 | 4.21 | 4.26 | 0.04 | 0.95% | 4.18 | 4.31 | 52058 | 2211.50 | 1.21% |
| 2025-05-26 | 4.23 | 4.22 | 0.00 | 0.00% | 4.16 | 4.27 | 53165 | 2236.75 | 1.23% |
| 2025-05-23 | 4.28 | 4.22 | -0.10 | -2.31% | 4.20 | 4.38 | 80480 | 3458.47 | 1.86% |
| 2025-05-22 | 4.39 | 4.32 | -0.10 | -2.26% | 4.25 | 4.42 | 111084 | 4822.91 | 2.57% |
| 2025-05-21 | 4.30 | 4.42 | 0.09 | 2.08% | 4.21 | 4.44 | 101748 | 4421.50 | 2.36% |
| 2025-05-20 | 4.45 | 4.33 | -0.13 | -2.91% | 4.33 | 4.55 | 129970 | 5750.49 | 3.01% |
| 2025-05-19 | 4.32 | 4.46 | 0.08 | 1.83% | 4.30 | 4.56 | 137578 | 6134.49 | 3.19% |
| 2025-05-16 | 4.25 | 4.38 | 0.12 | 2.82% | 4.19 | 4.46 | 129501 | 5573.97 | 3.00% |
| 2025-05-15 | 4.14 | 4.26 | 0.10 | 2.40% | 4.09 | 4.33 | 109078 | 4608.73 | 2.53% |
| 2025-05-14 | 4.16 | 4.16 | -0.02 | -0.48% | 4.05 | 4.27 | 121448 | 5031.24 | 2.81% |
| 2025-05-13 | 3.97 | 4.18 | 0.20 | 5.03% | 3.90 | 4.18 | 132148 | 5293.18 | 3.06% |
| 2025-05-12 | 3.93 | 3.98 | 0.05 | 1.27% | 3.86 | 4.07 | 118835 | 4713.81 | 2.75% |
| 2025-05-09 | 4.08 | 3.93 | -0.16 | -3.91% | 3.92 | 4.08 | 152654 | 6067.44 | 3.53% |
| 2025-05-08 | 3.96 | 4.09 | 0.05 | 1.24% | 3.96 | 4.19 | 124350 | 5039.44 | 2.88% |
| 2025-05-07 | 3.94 | 4.04 | 0.13 | 3.32% | 3.93 | 4.07 | 150614 | 6012.58 | 3.49% |
| 2025-05-06 | 3.79 | 3.91 | 0.13 | 3.44% | 3.79 | 3.97 | 160396 | 6270.27 | 3.71% |
| 2025-04-30 | 3.74 | 3.78 | -0.16 | -4.06% | 3.74 | 3.91 | 204992 | 7784.80 | 4.75% |
| 2025-04-29 | 3.94 | 3.94 | -0.21 | -5.06% | 3.94 | 3.94 | 27161 | 1070.14 | 0.63% |
*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。
