| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 9.61 | 9.22 | -0.43 | -4.46% | 9.17 | 9.65 | 59145 | 5484.12 | 4.50% |
| 2025-06-17 | 9.93 | 9.65 | -0.33 | -3.31% | 9.51 | 10.00 | 61971 | 6038.61 | 4.71% |
| 2025-06-16 | 9.75 | 9.98 | 0.25 | 2.57% | 9.75 | 10.16 | 64737 | 6450.96 | 4.92% |
| 2025-06-13 | 9.60 | 9.73 | 0.23 | 2.42% | 9.35 | 9.74 | 62431 | 5977.76 | 4.75% |
| 2025-06-12 | 9.83 | 9.50 | -0.30 | -3.06% | 9.31 | 9.96 | 82089 | 7853.87 | 6.24% |
| 2025-06-11 | 9.56 | 9.80 | 0.28 | 2.94% | 9.41 | 10.00 | 103112 | 10091.35 | 7.84% |
| 2025-06-10 | 9.35 | 9.52 | 0.16 | 1.71% | 9.22 | 9.74 | 49575 | 4703.80 | 3.77% |
| 2025-06-09 | 9.07 | 9.36 | 0.30 | 3.31% | 8.89 | 9.49 | 57067 | 5217.55 | 4.34% |
| 2025-06-06 | 8.62 | 9.06 | 0.43 | 4.98% | 8.58 | 9.06 | 62061 | 5570.53 | 4.72% |
| 2025-06-05 | 8.69 | 8.63 | 0.11 | 1.29% | 8.55 | 8.74 | 42663 | 3688.01 | 3.24% |
| 2025-06-04 | 8.35 | 8.52 | 0.16 | 1.91% | 8.35 | 8.60 | 31254 | 2658.54 | 2.38% |
| 2025-06-03 | 8.50 | 8.36 | -0.18 | -2.11% | 8.32 | 8.50 | 28270 | 2370.22 | 2.15% |
| 2025-05-30 | 8.56 | 8.54 | -0.08 | -0.93% | 8.39 | 8.63 | 39820 | 3382.17 | 3.03% |
| 2025-05-29 | 8.71 | 8.62 | -0.18 | -2.05% | 8.48 | 8.92 | 57668 | 5019.95 | 4.39% |
| 2025-05-28 | 8.88 | 8.80 | -0.08 | -0.90% | 8.63 | 9.00 | 62357 | 5464.64 | 4.74% |
| 2025-05-27 | 8.60 | 8.88 | 0.42 | 4.96% | 8.52 | 8.88 | 71873 | 6304.20 | 5.47% |
| 2025-05-26 | 8.30 | 8.46 | 0.14 | 1.68% | 8.25 | 8.56 | 39316 | 3309.45 | 2.99% |
| 2025-05-23 | 8.49 | 8.32 | -0.23 | -2.69% | 8.22 | 8.65 | 46239 | 3901.94 | 3.52% |
| 2025-05-22 | 8.61 | 8.55 | -0.10 | -1.16% | 8.42 | 8.88 | 58366 | 5023.96 | 4.44% |
| 2025-05-21 | 8.72 | 8.65 | -0.21 | -2.37% | 8.43 | 8.77 | 86195 | 7418.79 | 6.56% |
| 2025-05-20 | 9.23 | 8.86 | 0.07 | 0.80% | 8.76 | 9.23 | 114910 | 10341.34 | 8.74% |
| 2025-05-19 | 8.79 | 8.79 | 0.42 | 5.02% | 8.79 | 8.79 | 9023 | 793.12 | 0.69% |
| 2025-05-16 | 8.75 | 8.37 | 0.04 | 0.48% | 8.22 | 8.75 | 108872 | 9287.12 | 8.28% |
| 2025-05-15 | 8.33 | 8.33 | 0.40 | 5.04% | 8.33 | 8.33 | 10821 | 901.36 | 0.82% |
| 2025-05-14 | 7.55 | 7.93 | 0.38 | 5.03% | 7.37 | 7.93 | 47182 | 3594.22 | 3.59% |
| 2025-05-13 | 7.89 | 7.55 | -0.13 | -1.69% | 7.49 | 7.99 | 63317 | 4899.74 | 4.82% |
| 2025-05-12 | 7.33 | 7.68 | 0.37 | 5.06% | 7.33 | 7.68 | 42317 | 3177.41 | 3.22% |
| 2025-05-09 | 7.32 | 7.31 | 0.00 | 0.00% | 7.08 | 7.50 | 52183 | 3825.87 | 3.97% |
| 2025-05-08 | 7.18 | 7.31 | 0.09 | 1.25% | 7.18 | 7.51 | 58577 | 4319.04 | 4.46% |
| 2025-05-07 | 7.20 | 7.22 | 0.02 | 0.28% | 6.98 | 7.34 | 82273 | 5890.81 | 6.26% |
| 2025-05-06 | 7.15 | 7.20 | 0.27 | 3.90% | 6.93 | 7.28 | 96263 | 6878.46 | 7.32% |
| 2025-04-30 | 6.62 | 6.93 | 0.33 | 5.00% | 6.62 | 6.93 | 43641 | 2971.10 | 3.32% |
| 2025-04-29 | 6.28 | 6.60 | 0.31 | 4.93% | 6.28 | 6.60 | 68242 | 4424.25 | 5.19% |
| 2025-04-28 | 6.10 | 6.29 | -0.12 | -1.87% | 6.10 | 6.61 | 200112 | 12493.12 | 15.22% |
| 2025-04-24 | 6.66 | 6.41 | -0.25 | -3.75% | 6.35 | 6.69 | 94122 | 6107.68 | 7.16% |
| 2025-04-23 | 6.89 | 6.66 | -0.19 | -2.77% | 6.66 | 6.94 | 74444 | 5019.46 | 5.66% |
| 2025-04-22 | 7.25 | 6.85 | -0.18 | -2.56% | 6.85 | 7.29 | 80194 | 5586.84 | 6.10% |
| 2025-04-21 | 6.86 | 7.03 | -0.28 | -3.83% | 6.72 | 7.19 | 100632 | 7000.24 | 7.65% |
| 2025-04-18 | 7.22 | 7.31 | 0.09 | 1.25% | 6.98 | 7.48 | 96171 | 6892.50 | 7.31% |
| 2025-04-17 | 7.40 | 7.22 | -0.11 | -1.50% | 7.17 | 7.60 | 85687 | 6296.67 | 6.52% |
| 2025-04-16 | 7.48 | 7.33 | -0.69 | -8.60% | 7.32 | 7.82 | 110775 | 8403.42 | 8.43% |
| 2025-04-15 | 8.19 | 8.02 | 0.30 | 3.89% | 7.57 | 8.49 | 191945 | 15302.51 | 14.60% |
| 2025-04-14 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 36103 | 2787.15 | 2.75% |
| 2025-04-11 | 7.10 | 7.02 | -0.25 | -3.44% | 7.00 | 7.47 | 105830 | 7647.63 | 8.05% |
| 2025-04-10 | 6.65 | 7.27 | 0.66 | 9.98% | 6.65 | 7.27 | 109744 | 7611.52 | 8.35% |
| 2025-04-09 | 6.47 | 6.61 | 0.03 | 0.46% | 5.92 | 6.80 | 121532 | 7661.14 | 9.24% |
| 2025-04-08 | 6.34 | 6.58 | -0.46 | -6.53% | 6.34 | 6.88 | 147506 | 9575.48 | 11.22% |
| 2025-04-07 | 7.04 | 7.04 | -0.78 | -9.97% | 7.04 | 7.07 | 27558 | 1940.12 | 2.10% |
| 2025-04-03 | 7.97 | 7.82 | -0.20 | -2.49% | 7.65 | 8.03 | 110613 | 8646.00 | 8.41% |
| 2025-04-02 | 8.04 | 8.02 | 0.10 | 1.26% | 7.94 | 8.55 | 208646 | 17118.50 | 15.87% |
| 2025-04-01 | 7.35 | 7.92 | 0.72 | 10.00% | 7.27 | 7.92 | 80088 | 6145.98 | 6.09% |
| 2025-03-31 | 7.66 | 7.20 | -0.21 | -2.83% | 7.18 | 7.80 | 111039 | 8239.58 | 8.45% |
| 2025-03-28 | 7.83 | 7.41 | -0.43 | -5.48% | 7.40 | 7.92 | 129503 | 9835.91 | 9.85% |
| 2025-03-27 | 8.60 | 7.84 | -0.82 | -9.47% | 7.80 | 8.60 | 165248 | 13449.06 | 12.57% |
| 2025-03-26 | 8.28 | 8.66 | 0.17 | 2.00% | 8.17 | 8.88 | 182254 | 15443.31 | 13.86% |
| 2025-03-25 | 8.99 | 8.49 | -0.87 | -9.29% | 8.42 | 9.24 | 242248 | 20996.26 | 18.42% |
| 2025-03-24 | 10.36 | 9.36 | -1.04 | -10.00% | 9.36 | 10.92 | 235341 | 23264.81 | 17.90% |
| 2025-03-21 | 8.79 | 10.40 | 0.95 | 10.05% | 8.79 | 10.40 | 326840 | 31727.80 | 24.86% |
| 2025-03-20 | 9.83 | 9.45 | -0.38 | -3.87% | 9.40 | 10.70 | 357707 | 36130.93 | 27.21% |
| 2025-03-19 | 8.76 | 9.83 | 0.89 | 9.96% | 8.76 | 9.83 | 279599 | 26559.52 | 21.27% |
| 2025-03-18 | 8.26 | 8.94 | 0.81 | 9.96% | 8.10 | 8.94 | 292213 | 24780.03 | 22.22% |
| 2025-03-17 | 7.48 | 8.13 | 0.74 | 10.01% | 7.48 | 8.13 | 51237 | 4105.40 | 3.90% |
| 2025-03-14 | 7.32 | 7.39 | 0.04 | 0.54% | 7.21 | 7.43 | 51452 | 3773.03 | 3.91% |
| 2025-03-13 | 7.56 | 7.35 | -0.17 | -2.26% | 7.24 | 7.65 | 46899 | 3459.11 | 3.57% |
| 2025-03-12 | 7.55 | 7.52 | 0.10 | 1.35% | 7.42 | 7.68 | 61530 | 4650.62 | 4.68% |
| 2025-03-11 | 7.35 | 7.42 | -0.01 | -0.13% | 7.27 | 7.49 | 57981 | 4265.51 | 4.41% |
| 2025-03-10 | 7.23 | 7.43 | 0.25 | 3.48% | 7.21 | 7.80 | 89344 | 6669.94 | 6.80% |
| 2025-03-07 | 7.34 | 7.18 | -0.17 | -2.31% | 7.16 | 7.37 | 49016 | 3551.26 | 3.73% |
| 2025-03-06 | 7.42 | 7.35 | -0.08 | -1.08% | 7.15 | 7.48 | 70386 | 5135.79 | 5.35% |
| 2025-03-05 | 7.67 | 7.43 | -0.31 | -4.01% | 7.26 | 7.75 | 74281 | 5500.62 | 5.65% |
| 2025-03-04 | 7.57 | 7.74 | 0.11 | 1.44% | 7.55 | 7.74 | 49217 | 3774.51 | 3.74% |
| 2025-03-03 | 7.60 | 7.63 | -0.02 | -0.26% | 7.51 | 7.81 | 57162 | 4388.55 | 4.35% |
| 2025-02-28 | 7.90 | 7.65 | -0.14 | -1.80% | 7.65 | 7.92 | 52190 | 4027.52 | 3.97% |
| 2025-02-27 | 7.83 | 7.79 | -0.12 | -1.52% | 7.66 | 8.05 | 68124 | 5340.02 | 5.18% |
| 2025-02-26 | 7.91 | 7.91 | 0.04 | 0.51% | 7.66 | 8.08 | 78425 | 6134.90 | 5.96% |
| 2025-02-25 | 7.67 | 7.87 | 0.18 | 2.34% | 7.56 | 8.05 | 89121 | 7002.63 | 6.78% |
| 2025-02-24 | 7.62 | 7.69 | 0.14 | 1.85% | 7.50 | 7.75 | 67188 | 5141.47 | 5.11% |
| 2025-02-21 | 7.65 | 7.55 | -0.10 | -1.31% | 7.35 | 7.68 | 64585 | 4832.11 | 4.91% |
| 2025-02-20 | 7.62 | 7.65 | 0.05 | 0.66% | 7.41 | 7.68 | 47009 | 3542.77 | 3.58% |
| 2025-02-19 | 7.55 | 7.60 | 0.12 | 1.60% | 7.52 | 7.67 | 49427 | 3759.81 | 3.76% |
*ST建艺(002789)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。
