| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-25 | 4.18 | 4.15 | -0.07 | -1.66% | 4.04 | 4.22 | 108706 | 4489.78 | 2.52% |
| 2025-04-24 | 4.21 | 4.22 | -0.02 | -0.47% | 4.21 | 4.36 | 91334 | 3889.75 | 2.11% |
| 2025-04-23 | 4.26 | 4.24 | -0.02 | -0.47% | 4.22 | 4.34 | 94668 | 4039.70 | 2.19% |
| 2025-04-22 | 4.21 | 4.26 | -0.07 | -1.62% | 4.14 | 4.37 | 153474 | 6502.44 | 3.55% |
| 2025-04-21 | 4.11 | 4.33 | 0.21 | 5.10% | 4.11 | 4.33 | 132192 | 5628.87 | 3.06% |
| 2025-04-18 | 4.15 | 4.12 | -0.19 | -4.41% | 4.09 | 4.25 | 153296 | 6318.95 | 3.55% |
| 2025-04-17 | 4.42 | 4.31 | -0.23 | -5.07% | 4.31 | 4.47 | 178290 | 7798.69 | 4.13% |
| 2025-04-16 | 4.46 | 4.54 | 0.07 | 1.57% | 4.25 | 4.69 | 323556 | 14217.30 | 7.49% |
| 2025-04-15 | 4.47 | 4.47 | 0.21 | 4.93% | 4.47 | 4.47 | 14962 | 668.80 | 0.35% |
| 2025-04-14 | 4.26 | 4.26 | 0.20 | 4.93% | 4.23 | 4.26 | 84775 | 3611.18 | 1.96% |
| 2025-04-11 | 3.91 | 4.06 | 0.19 | 4.91% | 3.87 | 4.06 | 123117 | 4941.08 | 2.85% |
| 2025-04-10 | 3.73 | 3.87 | 0.14 | 3.75% | 3.72 | 3.90 | 80062 | 3066.52 | 1.85% |
| 2025-04-09 | 3.55 | 3.73 | 0.05 | 1.36% | 3.51 | 3.75 | 81466 | 2953.93 | 1.89% |
| 2025-04-08 | 3.38 | 3.68 | 0.14 | 3.95% | 3.38 | 3.72 | 118473 | 4320.08 | 2.74% |
| 2025-04-07 | 3.55 | 3.54 | -0.19 | -5.09% | 3.54 | 3.62 | 48810 | 1731.67 | 1.13% |
| 2025-04-03 | 3.71 | 3.73 | 0.01 | 0.27% | 3.64 | 3.76 | 41522 | 1535.82 | 0.96% |
| 2025-04-02 | 3.77 | 3.72 | -0.10 | -2.62% | 3.72 | 3.83 | 56695 | 2135.15 | 1.31% |
| 2025-04-01 | 3.87 | 3.82 | -0.08 | -2.05% | 3.72 | 3.92 | 60230 | 2294.52 | 1.39% |
| 2025-03-31 | 3.76 | 3.90 | 0.09 | 2.36% | 3.76 | 3.99 | 86563 | 3363.96 | 2.00% |
| 2025-03-28 | 3.76 | 3.81 | 0.01 | 0.26% | 3.75 | 3.83 | 34459 | 1307.63 | 0.80% |
| 2025-03-27 | 3.79 | 3.80 | 0.02 | 0.53% | 3.72 | 3.84 | 43584 | 1654.03 | 1.01% |
| 2025-03-26 | 3.70 | 3.78 | 0.09 | 2.44% | 3.65 | 3.80 | 48240 | 1806.87 | 1.12% |
| 2025-03-25 | 3.68 | 3.69 | 0.04 | 1.10% | 3.62 | 3.79 | 33002 | 1220.73 | 0.76% |
| 2025-03-24 | 3.69 | 3.65 | -0.07 | -1.88% | 3.60 | 3.72 | 45562 | 1659.58 | 1.06% |
| 2025-03-21 | 3.73 | 3.72 | -0.02 | -0.53% | 3.67 | 3.76 | 57921 | 2145.21 | 1.34% |
| 2025-03-20 | 3.78 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 34210 | 1280.14 | 0.79% |
| 2025-03-19 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.88 | 41269 | 1559.75 | 0.96% |
| 2025-03-18 | 3.86 | 3.78 | -0.06 | -1.56% | 3.75 | 3.87 | 46165 | 1751.06 | 1.07% |
| 2025-03-17 | 3.87 | 3.84 | -0.02 | -0.52% | 3.76 | 3.88 | 47593 | 1826.50 | 1.10% |
| 2025-03-14 | 3.85 | 3.86 | -0.01 | -0.26% | 3.84 | 3.94 | 46370 | 1796.66 | 1.07% |
| 2025-03-13 | 3.98 | 3.87 | -0.09 | -2.27% | 3.85 | 3.98 | 74254 | 2896.33 | 1.72% |
| 2025-03-12 | 3.76 | 3.96 | 0.19 | 5.04% | 3.71 | 3.96 | 77117 | 2981.68 | 1.79% |
*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。
