| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.25 | 6.16 | -0.05 | -0.81% | 6.08 | 6.27 | 50013 | 3079.24 | 2.37% |
| 2025-07-31 | 6.35 | 6.21 | -0.13 | -2.05% | 6.19 | 6.35 | 32463 | 2029.66 | 1.54% |
| 2025-07-30 | 6.21 | 6.34 | 0.06 | 0.96% | 6.15 | 6.38 | 47986 | 3008.22 | 2.27% |
| 2025-07-29 | 6.46 | 6.28 | -0.09 | -1.41% | 6.26 | 6.62 | 78182 | 5009.43 | 3.70% |
| 2025-07-28 | 6.38 | 6.37 | -0.05 | -0.78% | 6.36 | 6.46 | 49492 | 3166.39 | 2.34% |
| 2025-07-25 | 6.50 | 6.42 | -0.15 | -2.28% | 6.40 | 6.72 | 95080 | 6237.66 | 4.50% |
| 2025-07-24 | 6.32 | 6.57 | 0.31 | 4.95% | 6.30 | 6.57 | 105988 | 6892.59 | 5.01% |
| 2025-07-23 | 6.40 | 6.26 | -0.18 | -2.80% | 6.20 | 6.42 | 73809 | 4646.51 | 3.49% |
| 2025-07-22 | 6.38 | 6.44 | 0.02 | 0.31% | 6.15 | 6.49 | 106688 | 6778.99 | 5.05% |
| 2025-07-21 | 6.45 | 6.42 | -0.04 | -0.62% | 6.40 | 6.78 | 172866 | 11418.67 | 8.18% |
| 2025-07-18 | 6.16 | 6.46 | 0.26 | 4.19% | 6.05 | 6.50 | 132735 | 8308.12 | 6.28% |
| 2025-07-17 | 6.18 | 6.20 | 0.01 | 0.16% | 6.11 | 6.30 | 120073 | 7437.39 | 5.68% |
| 2025-07-16 | 5.99 | 6.19 | 0.28 | 4.74% | 5.95 | 6.21 | 232586 | 14201.12 | 11.00% |
| 2025-07-15 | 5.55 | 5.91 | 0.28 | 4.97% | 5.54 | 5.91 | 152069 | 8740.41 | 7.19% |
| 2025-07-14 | 5.36 | 5.63 | 0.23 | 4.26% | 5.36 | 5.67 | 213662 | 11891.51 | 10.11% |
| 2025-07-11 | 5.40 | 5.40 | -0.04 | -0.74% | 5.38 | 5.47 | 59358 | 3208.67 | 2.81% |
| 2025-07-10 | 5.41 | 5.44 | -0.01 | -0.18% | 5.40 | 5.48 | 40214 | 2184.46 | 1.90% |
| 2025-07-09 | 5.47 | 5.45 | 0.01 | 0.18% | 5.36 | 5.56 | 77894 | 4240.13 | 3.69% |
| 2025-07-08 | 5.41 | 5.44 | 0.02 | 0.37% | 5.41 | 5.52 | 72526 | 3955.06 | 3.43% |
| 2025-07-07 | 5.46 | 5.42 | -0.15 | -2.69% | 5.34 | 5.55 | 120184 | 6508.11 | 5.69% |
| 2025-07-04 | 5.76 | 5.57 | -0.21 | -3.63% | 5.54 | 5.78 | 106604 | 6000.83 | 5.04% |
| 2025-07-03 | 5.80 | 5.78 | -0.04 | -0.69% | 5.76 | 5.87 | 81998 | 4759.01 | 3.88% |
| 2025-07-02 | 5.80 | 5.82 | -0.02 | -0.34% | 5.77 | 5.89 | 78542 | 4572.20 | 3.72% |
| 2025-07-01 | 5.90 | 5.84 | -0.05 | -0.85% | 5.73 | 5.93 | 114395 | 6620.25 | 5.41% |
| 2025-06-30 | 5.80 | 5.89 | 0.07 | 1.20% | 5.62 | 5.92 | 75321 | 4363.81 | 3.56% |
| 2025-06-27 | 5.81 | 5.82 | 0.00 | 0.00% | 5.79 | 5.87 | 58837 | 3427.62 | 2.78% |
| 2025-06-26 | 5.89 | 5.82 | -0.08 | -1.36% | 5.77 | 5.91 | 87759 | 5116.30 | 4.15% |
| 2025-06-25 | 5.88 | 5.90 | 0.03 | 0.51% | 5.77 | 6.04 | 117496 | 6946.32 | 5.56% |
| 2025-06-24 | 5.93 | 5.87 | 0.00 | 0.00% | 5.82 | 6.04 | 112374 | 6657.88 | 5.32% |
| 2025-06-23 | 5.88 | 5.87 | -0.08 | -1.34% | 5.74 | 6.00 | 140397 | 8202.67 | 6.64% |
| 2025-06-20 | 6.12 | 5.95 | -0.29 | -4.65% | 5.93 | 6.29 | 244968 | 14829.23 | 11.59% |
| 2025-06-19 | 6.24 | 6.24 | -0.33 | -5.02% | 6.24 | 6.24 | 42668 | 2662.48 | 2.02% |
| 2025-06-18 | 6.77 | 6.57 | -0.20 | -2.95% | 6.54 | 7.05 | 312843 | 21230.99 | 14.80% |
| 2025-06-17 | 6.39 | 6.77 | 0.32 | 4.96% | 6.36 | 6.77 | 178338 | 11890.31 | 8.44% |
| 2025-06-16 | 6.99 | 6.45 | -0.34 | -5.01% | 6.45 | 6.99 | 453256 | 29874.74 | 21.44% |
| 2025-06-13 | 6.79 | 6.79 | 0.32 | 4.95% | 6.79 | 6.79 | 6522 | 442.81 | 0.31% |
| 2025-06-12 | 6.47 | 6.47 | 0.31 | 5.03% | 6.47 | 6.47 | 6112 | 395.47 | 0.29% |
| 2025-06-04 | 5.94 | 6.21 | 0.30 | 5.08% | 5.94 | 6.21 | 116707 | 7218.52 | 5.52% |
| 2025-06-03 | 5.71 | 5.91 | 0.21 | 3.68% | 5.70 | 5.97 | 121165 | 7118.46 | 5.73% |
| 2025-05-30 | 5.48 | 5.70 | 0.19 | 3.45% | 5.46 | 5.76 | 81061 | 4551.89 | 3.83% |
| 2025-05-29 | 5.50 | 5.51 | -0.02 | -0.36% | 5.46 | 5.71 | 92747 | 5181.45 | 4.39% |
| 2025-05-28 | 5.50 | 5.53 | 0.03 | 0.55% | 5.32 | 5.57 | 136121 | 7437.66 | 6.44% |
| 2025-05-27 | 5.56 | 5.50 | 0.17 | 3.19% | 5.42 | 5.60 | 229731 | 12668.32 | 10.87% |
| 2025-05-26 | 5.10 | 5.33 | 0.25 | 4.92% | 5.10 | 5.33 | 65958 | 3495.26 | 3.12% |
| 2025-05-23 | 5.10 | 5.08 | -0.01 | -0.20% | 5.06 | 5.18 | 62224 | 3184.74 | 2.94% |
| 2025-05-22 | 5.31 | 5.09 | -0.22 | -4.14% | 5.07 | 5.31 | 114297 | 5916.03 | 5.41% |
| 2025-05-21 | 5.34 | 5.31 | -0.03 | -0.56% | 5.22 | 5.40 | 84834 | 4498.58 | 4.01% |
| 2025-05-20 | 5.33 | 5.34 | 0.01 | 0.19% | 5.28 | 5.47 | 92493 | 4962.63 | 4.38% |
| 2025-05-19 | 5.23 | 5.33 | 0.16 | 3.09% | 5.20 | 5.36 | 84021 | 4451.56 | 3.97% |
| 2025-05-16 | 5.11 | 5.17 | 0.03 | 0.58% | 5.10 | 5.22 | 48900 | 2521.07 | 2.31% |
| 2025-05-15 | 5.12 | 5.14 | 0.03 | 0.59% | 5.09 | 5.24 | 77166 | 3984.97 | 3.65% |
| 2025-05-14 | 5.04 | 5.11 | 0.07 | 1.39% | 4.98 | 5.13 | 80396 | 4066.69 | 3.80% |
| 2025-05-13 | 5.09 | 5.04 | -0.05 | -0.98% | 5.02 | 5.23 | 126775 | 6495.25 | 6.00% |
| 2025-05-12 | 4.91 | 5.09 | 0.19 | 3.88% | 4.87 | 5.14 | 110171 | 5513.15 | 5.21% |
| 2025-05-09 | 4.83 | 4.90 | 0.09 | 1.87% | 4.77 | 4.99 | 129260 | 6318.72 | 6.12% |
| 2025-05-08 | 4.85 | 4.81 | -0.03 | -0.62% | 4.78 | 4.95 | 132347 | 6432.50 | 6.26% |
| 2025-05-07 | 4.85 | 4.84 | 0.07 | 1.47% | 4.68 | 4.92 | 179330 | 8599.04 | 8.48% |
| 2025-05-06 | 4.60 | 4.77 | 0.23 | 5.07% | 4.52 | 4.77 | 175964 | 8249.83 | 8.32% |
| 2025-04-30 | 4.42 | 4.54 | 0.09 | 2.02% | 4.42 | 4.64 | 184627 | 8377.35 | 8.73% |
| 2025-04-29 | 4.33 | 4.45 | 0.08 | 1.83% | 4.32 | 4.51 | 168757 | 7456.49 | 7.98% |
| 2025-04-28 | 4.30 | 4.37 | -0.16 | -3.53% | 4.30 | 4.49 | 390277 | 16901.59 | 18.46% |
| 2025-04-25 | 4.24 | 4.53 | 0.07 | 1.57% | 4.24 | 4.66 | 525307 | 22757.42 | 24.85% |
| 2025-04-24 | 4.46 | 4.46 | -0.23 | -4.90% | 4.46 | 4.46 | 18161 | 809.98 | 0.86% |
| 2025-04-22 | 4.88 | 4.69 | -0.24 | -4.87% | 4.65 | 4.92 | 282187 | 13326.47 | 13.35% |
| 2025-04-21 | 4.68 | 4.93 | -0.24 | -4.64% | 4.68 | 4.97 | 279478 | 13631.80 | 13.22% |
| 2025-04-18 | 5.36 | 5.17 | -0.21 | -3.90% | 5.14 | 5.43 | 168821 | 8813.50 | 7.99% |
| 2025-04-17 | 5.40 | 5.38 | -0.15 | -2.71% | 5.37 | 5.56 | 197287 | 10755.21 | 9.33% |
| 2025-04-16 | 5.61 | 5.53 | -0.19 | -3.32% | 5.40 | 5.87 | 242556 | 13586.24 | 11.47% |
| 2025-04-15 | 5.67 | 5.72 | -0.20 | -3.38% | 5.55 | 5.89 | 315168 | 17988.10 | 14.91% |
| 2025-04-14 | 5.73 | 5.92 | 0.19 | 3.32% | 5.57 | 6.12 | 284411 | 16677.74 | 13.46% |
| 2025-04-11 | 5.75 | 5.73 | -0.03 | -0.52% | 5.65 | 5.98 | 316529 | 18442.04 | 14.97% |
| 2025-04-10 | 5.26 | 5.76 | 0.52 | 9.92% | 5.26 | 5.76 | 172320 | 9607.91 | 8.15% |
| 2025-04-09 | 5.06 | 5.24 | 0.05 | 0.96% | 4.71 | 5.28 | 153094 | 7715.13 | 7.24% |
| 2025-04-08 | 4.99 | 5.19 | 0.15 | 2.98% | 4.99 | 5.27 | 131243 | 6782.02 | 6.21% |
| 2025-04-07 | 5.21 | 5.04 | -0.56 | -10.00% | 5.04 | 5.28 | 119959 | 6102.12 | 5.68% |
| 2025-04-03 | 5.48 | 5.60 | 0.05 | 0.90% | 5.46 | 5.64 | 89702 | 5009.03 | 4.24% |
| 2025-04-02 | 5.55 | 5.55 | 0.01 | 0.18% | 5.51 | 5.62 | 74945 | 4173.45 | 3.55% |
| 2025-04-01 | 5.48 | 5.54 | 0.07 | 1.28% | 5.48 | 5.62 | 97087 | 5392.26 | 4.59% |
| 2025-03-31 | 5.54 | 5.47 | -0.20 | -3.53% | 5.35 | 5.58 | 156332 | 8487.49 | 7.40% |
| 2025-03-28 | 5.82 | 5.67 | -0.18 | -3.08% | 5.67 | 5.88 | 135239 | 7741.49 | 6.40% |
*ST金比(002762)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。
