| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.60 | 7.71 | 0.13 | 1.72% | 7.58 | 7.72 | 12253 | 940.32 | 0.51% |
| 2025-03-31 | 7.78 | 7.58 | -0.20 | -2.57% | 7.45 | 7.84 | 37307 | 2847.11 | 1.55% |
| 2025-03-28 | 8.00 | 7.78 | -0.25 | -3.11% | 7.75 | 8.00 | 33830 | 2647.08 | 1.41% |
| 2025-03-27 | 8.02 | 8.03 | 0.01 | 0.12% | 7.96 | 8.08 | 17315 | 1391.67 | 0.72% |
| 2025-03-26 | 7.92 | 8.02 | 0.10 | 1.26% | 7.87 | 8.07 | 17889 | 1429.64 | 0.75% |
| 2025-03-25 | 7.82 | 7.92 | 0.13 | 1.67% | 7.76 | 7.99 | 24079 | 1899.68 | 1.00% |
| 2025-03-24 | 7.85 | 7.79 | -0.13 | -1.64% | 7.69 | 7.94 | 26069 | 2035.98 | 1.09% |
| 2025-03-21 | 7.95 | 7.92 | -0.06 | -0.75% | 7.83 | 8.03 | 20005 | 1584.52 | 0.83% |
| 2025-03-20 | 8.01 | 7.98 | -0.03 | -0.37% | 7.90 | 8.04 | 20476 | 1633.46 | 0.85% |
| 2025-03-19 | 8.07 | 8.01 | -0.04 | -0.50% | 7.96 | 8.14 | 19998 | 1607.71 | 0.83% |
| 2025-03-18 | 7.99 | 8.05 | 0.06 | 0.75% | 7.93 | 8.12 | 22567 | 1812.67 | 0.94% |
| 2025-03-17 | 7.82 | 7.99 | 0.17 | 2.17% | 7.82 | 8.02 | 33318 | 2641.72 | 1.39% |
| 2025-03-14 | 7.80 | 7.82 | 0.01 | 0.13% | 7.73 | 7.85 | 20471 | 1595.04 | 0.85% |
| 2025-03-13 | 7.77 | 7.81 | 0.02 | 0.26% | 7.65 | 7.89 | 35232 | 2720.68 | 1.47% |
| 2025-03-12 | 7.83 | 7.79 | -0.04 | -0.51% | 7.74 | 7.87 | 19963 | 1555.67 | 0.83% |
| 2025-03-11 | 7.76 | 7.83 | 0.02 | 0.26% | 7.75 | 7.86 | 12007 | 937.41 | 0.50% |
| 2025-03-10 | 7.85 | 7.81 | 0.01 | 0.13% | 7.79 | 7.88 | 16808 | 1315.26 | 0.70% |
| 2025-03-07 | 7.79 | 7.80 | 0.00 | 0.00% | 7.75 | 7.94 | 21224 | 1667.77 | 0.88% |
| 2025-03-06 | 7.77 | 7.80 | 0.03 | 0.39% | 7.71 | 7.81 | 17192 | 1334.85 | 0.72% |
| 2025-03-05 | 7.71 | 7.77 | 0.07 | 0.91% | 7.63 | 7.77 | 17162 | 1325.71 | 0.72% |
| 2025-03-04 | 7.62 | 7.70 | 0.02 | 0.26% | 7.61 | 7.70 | 13158 | 1007.59 | 0.55% |
| 2025-03-03 | 7.48 | 7.68 | 0.16 | 2.13% | 7.43 | 7.71 | 21978 | 1670.56 | 0.92% |
| 2025-02-28 | 7.61 | 7.52 | -0.11 | -1.44% | 7.51 | 7.73 | 14966 | 1139.81 | 0.62% |
| 2025-02-27 | 7.49 | 7.63 | 0.14 | 1.87% | 7.49 | 7.76 | 21402 | 1638.08 | 0.89% |
| 2025-02-26 | 7.47 | 7.49 | -0.01 | -0.13% | 7.42 | 7.53 | 10077 | 753.24 | 0.42% |
| 2025-02-25 | 7.50 | 7.50 | -0.02 | -0.27% | 7.46 | 7.56 | 10562 | 792.04 | 0.44% |
| 2025-02-24 | 7.40 | 7.52 | 0.06 | 0.80% | 7.34 | 7.59 | 14801 | 1103.54 | 0.62% |
| 2025-02-21 | 7.50 | 7.46 | -0.06 | -0.80% | 7.43 | 7.54 | 17033 | 1272.32 | 0.71% |
| 2025-02-20 | 7.49 | 7.52 | -0.04 | -0.53% | 7.47 | 7.58 | 14200 | 1067.37 | 0.59% |
| 2025-02-19 | 7.51 | 7.56 | 0.05 | 0.67% | 7.50 | 7.60 | 15881 | 1199.93 | 0.66% |
| 2025-02-18 | 7.49 | 7.51 | 0.03 | 0.40% | 7.46 | 7.67 | 20364 | 1541.06 | 0.85% |
| 2025-02-17 | 7.32 | 7.48 | 0.14 | 1.91% | 7.29 | 7.48 | 17365 | 1285.39 | 0.72% |
| 2025-02-14 | 7.45 | 7.34 | -0.14 | -1.87% | 7.24 | 7.55 | 36930 | 2710.03 | 1.54% |
| 2025-02-13 | 7.60 | 7.48 | -0.11 | -1.45% | 7.48 | 7.63 | 27222 | 2053.83 | 1.13% |
| 2025-02-12 | 7.74 | 7.59 | -0.17 | -2.19% | 7.54 | 7.79 | 21136 | 1620.90 | 0.88% |
| 2025-02-11 | 7.75 | 7.76 | -0.03 | -0.39% | 7.68 | 7.77 | 10540 | 814.70 | 0.44% |
| 2025-02-10 | 7.66 | 7.79 | 0.13 | 1.70% | 7.61 | 7.79 | 19467 | 1499.07 | 0.81% |
| 2025-02-07 | 7.57 | 7.66 | 0.07 | 0.92% | 7.57 | 7.70 | 22456 | 1716.08 | 0.94% |
| 2025-02-06 | 7.60 | 7.59 | 0.05 | 0.66% | 7.47 | 7.66 | 17516 | 1322.89 | 0.73% |
| 2025-02-05 | 7.46 | 7.54 | -0.02 | -0.26% | 7.41 | 7.60 | 22752 | 1707.99 | 0.95% |
| 2025-01-27 | 7.75 | 7.56 | -0.23 | -2.95% | 7.48 | 7.87 | 51158 | 3906.70 | 2.13% |
| 2025-01-24 | 7.80 | 7.79 | -0.01 | -0.13% | 7.50 | 7.80 | 17860 | 1375.46 | 0.74% |
| 2025-01-23 | 7.94 | 7.80 | -0.14 | -1.76% | 7.77 | 8.01 | 23262 | 1830.22 | 0.97% |
| 2025-01-22 | 8.01 | 7.94 | -0.13 | -1.61% | 7.92 | 8.09 | 17663 | 1409.21 | 0.74% |
| 2025-01-21 | 8.10 | 8.07 | 0.02 | 0.25% | 8.01 | 8.10 | 12902 | 1038.77 | 0.54% |
| 2025-01-20 | 8.17 | 8.05 | -0.10 | -1.23% | 8.00 | 8.24 | 37413 | 3027.04 | 1.56% |
| 2025-01-17 | 8.02 | 8.15 | 0.12 | 1.49% | 7.93 | 8.23 | 27813 | 2248.12 | 1.16% |
| 2025-01-16 | 7.80 | 8.03 | 0.08 | 1.01% | 7.63 | 8.06 | 51189 | 4039.12 | 2.13% |
| 2025-01-15 | 8.32 | 7.95 | -0.42 | -5.02% | 7.95 | 8.70 | 98704 | 8084.00 | 4.11% |
| 2025-01-14 | 8.08 | 8.37 | 0.30 | 3.72% | 8.05 | 8.37 | 33993 | 2799.04 | 1.42% |
| 2025-01-13 | 8.05 | 8.07 | 0.06 | 0.75% | 7.94 | 8.12 | 18734 | 1506.24 | 0.78% |
| 2025-01-10 | 8.00 | 8.01 | 0.01 | 0.13% | 7.93 | 8.12 | 18155 | 1453.63 | 0.76% |
| 2025-01-09 | 8.08 | 8.00 | -0.07 | -0.87% | 7.94 | 8.09 | 19644 | 1571.55 | 0.82% |
| 2025-01-08 | 7.72 | 8.07 | 0.34 | 4.40% | 7.68 | 8.11 | 46594 | 3687.05 | 1.94% |
| 2025-01-07 | 7.69 | 7.73 | -0.03 | -0.39% | 7.51 | 7.82 | 42696 | 3262.04 | 1.78% |
| 2025-01-06 | 7.85 | 7.76 | -0.12 | -1.52% | 7.76 | 8.17 | 43105 | 3435.98 | 1.80% |
| 2025-01-03 | 7.92 | 7.88 | -0.07 | -0.88% | 7.85 | 8.08 | 28231 | 2238.34 | 1.18% |
| 2025-01-02 | 8.12 | 7.95 | -0.17 | -2.09% | 7.80 | 8.24 | 31129 | 2502.93 | 1.30% |
| 2024-12-31 | 8.01 | 8.12 | 0.11 | 1.37% | 7.96 | 8.13 | 23693 | 1903.88 | 0.99% |
| 2024-12-30 | 8.15 | 8.01 | -0.15 | -1.84% | 7.98 | 8.20 | 26808 | 2164.81 | 1.12% |
| 2024-12-27 | 7.92 | 8.16 | 0.22 | 2.77% | 7.92 | 8.28 | 37389 | 3043.55 | 1.56% |
| 2024-12-26 | 7.63 | 7.94 | 0.25 | 3.25% | 7.63 | 7.96 | 26858 | 2106.21 | 1.12% |
| 2024-12-25 | 7.67 | 7.69 | 0.00 | 0.00% | 7.48 | 7.76 | 28524 | 2173.44 | 1.19% |
| 2024-12-24 | 7.55 | 7.69 | 0.12 | 1.59% | 7.54 | 7.70 | 31227 | 2374.16 | 1.30% |
| 2024-12-23 | 7.71 | 7.57 | -0.14 | -1.82% | 7.51 | 7.81 | 39607 | 3021.77 | 1.65% |
| 2024-12-20 | 7.48 | 7.71 | 0.22 | 2.94% | 7.47 | 7.72 | 36089 | 2762.87 | 1.50% |
| 2024-12-19 | 7.46 | 7.49 | -0.05 | -0.66% | 7.31 | 7.50 | 52002 | 3851.87 | 2.17% |
| 2024-12-18 | 7.56 | 7.54 | -0.06 | -0.79% | 7.46 | 7.69 | 36267 | 2759.12 | 1.51% |
| 2024-12-17 | 7.86 | 7.60 | -0.22 | -2.81% | 7.51 | 7.90 | 53876 | 4133.49 | 2.24% |
| 2024-12-16 | 7.82 | 7.82 | 0.05 | 0.64% | 7.73 | 7.98 | 41496 | 3265.80 | 1.73% |
| 2024-12-13 | 7.98 | 7.77 | -0.21 | -2.63% | 7.76 | 8.08 | 47385 | 3724.15 | 1.97% |
| 2024-12-12 | 7.90 | 7.98 | -0.01 | -0.13% | 7.78 | 8.02 | 56742 | 4465.59 | 2.36% |
| 2024-12-11 | 7.69 | 7.99 | 0.32 | 4.17% | 7.60 | 8.05 | 90942 | 7179.11 | 3.79% |
| 2024-12-10 | 7.61 | 7.67 | 0.10 | 1.32% | 7.53 | 7.77 | 54040 | 4137.17 | 2.25% |
| 2024-12-09 | 7.37 | 7.57 | 0.25 | 3.42% | 7.35 | 7.64 | 61434 | 4610.45 | 2.56% |
| 2024-12-06 | 7.26 | 7.32 | 0.07 | 0.97% | 7.18 | 7.43 | 44413 | 3256.07 | 1.85% |
| 2024-12-05 | 7.05 | 7.25 | 0.19 | 2.69% | 7.01 | 7.27 | 30968 | 2210.67 | 1.29% |
| 2024-12-04 | 7.12 | 7.06 | -0.04 | -0.56% | 6.99 | 7.12 | 19174 | 1348.64 | 0.80% |
| 2024-12-03 | 7.12 | 7.10 | 0.03 | 0.42% | 7.04 | 7.14 | 21775 | 1542.37 | 0.91% |
| 2024-12-02 | 6.91 | 7.07 | 0.16 | 2.32% | 6.88 | 7.10 | 38666 | 2710.25 | 1.61% |
ST世龙(002748)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。
