| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.99 | 3.93 | 0.01 | 0.26% | 3.89 | 3.99 | 115666 | 4543.32 | 1.43% |
| 2025-12-11 | 3.85 | 3.92 | 0.05 | 1.29% | 3.85 | 3.98 | 133844 | 5251.00 | 1.66% |
| 2025-12-10 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.90 | 120940 | 4674.18 | 1.50% |
| 2025-12-09 | 3.96 | 3.90 | -0.08 | -2.01% | 3.86 | 4.01 | 227828 | 8930.57 | 2.82% |
| 2025-12-08 | 4.03 | 3.98 | -0.02 | -0.50% | 3.90 | 4.03 | 159876 | 6320.90 | 1.98% |
| 2025-12-05 | 4.06 | 4.00 | -0.08 | -1.96% | 3.89 | 4.06 | 272376 | 10805.26 | 3.37% |
| 2025-12-04 | 4.25 | 4.08 | -0.06 | -1.45% | 4.00 | 4.29 | 274803 | 11318.20 | 3.40% |
| 2025-12-03 | 4.15 | 4.14 | 0.00 | 0.00% | 4.13 | 4.23 | 181565 | 7570.51 | 2.25% |
| 2025-12-02 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.24 | 187916 | 7793.21 | 2.33% |
| 2025-12-01 | 4.25 | 4.16 | -0.15 | -3.48% | 4.10 | 4.26 | 307986 | 12768.38 | 3.81% |
| 2025-11-28 | 4.14 | 4.31 | 0.10 | 2.38% | 4.14 | 4.42 | 441569 | 19092.37 | 5.47% |
| 2025-11-27 | 4.42 | 4.21 | -0.22 | -4.97% | 4.21 | 4.42 | 522862 | 22301.39 | 6.47% |
| 2025-11-26 | 4.40 | 4.43 | 0.21 | 4.98% | 4.38 | 4.43 | 242586 | 10721.90 | 3.00% |
| 2025-11-25 | 4.19 | 4.22 | 0.20 | 4.98% | 4.14 | 4.22 | 158002 | 6637.41 | 1.96% |
| 2025-11-24 | 4.00 | 4.02 | 0.19 | 4.96% | 3.90 | 4.02 | 228931 | 9157.59 | 2.83% |
| 2025-11-21 | 4.03 | 3.83 | -0.20 | -4.96% | 3.83 | 4.07 | 315525 | 12202.05 | 3.91% |
| 2025-11-20 | 4.29 | 4.03 | -0.21 | -4.95% | 4.03 | 4.33 | 498579 | 20414.88 | 6.17% |
| 2025-11-19 | 4.25 | 4.24 | -0.22 | -4.93% | 4.24 | 4.40 | 670643 | 28764.35 | 8.30% |
| 2025-11-18 | 4.30 | 4.46 | 0.21 | 4.94% | 4.30 | 4.46 | 491935 | 21822.30 | 6.09% |
| 2025-11-17 | 4.38 | 4.25 | 0.08 | 1.92% | 4.00 | 4.38 | 854383 | 36099.25 | 10.58% |
| 2025-11-14 | 4.17 | 4.17 | 0.20 | 5.04% | 4.17 | 4.17 | 53621 | 2235.99 | 0.66% |
| 2025-11-13 | 3.88 | 3.97 | 0.19 | 5.03% | 3.88 | 3.97 | 122681 | 4843.51 | 1.52% |
| 2025-11-12 | 3.73 | 3.78 | 0.11 | 3.00% | 3.69 | 3.78 | 262684 | 9833.05 | 3.25% |
| 2025-11-11 | 3.62 | 3.67 | 0.06 | 1.66% | 3.60 | 3.67 | 186297 | 6773.49 | 2.31% |
| 2025-11-10 | 3.62 | 3.61 | -0.03 | -0.82% | 3.60 | 3.65 | 167582 | 6058.71 | 2.08% |
| 2025-11-07 | 3.66 | 3.64 | -0.04 | -1.09% | 3.62 | 3.69 | 160464 | 5849.11 | 1.99% |
| 2025-11-06 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.71 | 84891 | 3122.46 | 1.05% |
| 2025-11-05 | 3.69 | 3.69 | 0.00 | 0.00% | 3.64 | 3.75 | 116513 | 4308.81 | 1.44% |
| 2025-11-04 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.77 | 123618 | 4597.76 | 1.53% |
| 2025-11-03 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.79 | 193395 | 7267.09 | 2.39% |
| 2025-10-31 | 3.62 | 3.72 | 0.11 | 3.05% | 3.56 | 3.78 | 199473 | 7271.55 | 2.47% |
| 2025-10-30 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.67 | 122726 | 4432.07 | 1.52% |
| 2025-10-29 | 3.68 | 3.63 | -0.05 | -1.36% | 3.58 | 3.68 | 146177 | 5309.18 | 1.81% |
| 2025-10-28 | 3.72 | 3.68 | -0.06 | -1.60% | 3.68 | 3.72 | 117734 | 4351.47 | 1.46% |
| 2025-10-27 | 3.71 | 3.74 | 0.05 | 1.36% | 3.68 | 3.79 | 156201 | 5844.60 | 1.93% |
| 2025-10-24 | 3.70 | 3.69 | -0.02 | -0.54% | 3.68 | 3.74 | 137278 | 5075.42 | 1.70% |
| 2025-10-23 | 3.77 | 3.71 | -0.04 | -1.07% | 3.67 | 3.80 | 153393 | 5701.34 | 1.90% |
| 2025-10-22 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.80 | 188946 | 7055.23 | 2.34% |
| 2025-10-21 | 3.66 | 3.70 | 0.00 | 0.00% | 3.65 | 3.73 | 124590 | 4596.89 | 1.54% |
| 2025-10-20 | 3.53 | 3.70 | 0.16 | 4.52% | 3.53 | 3.72 | 231435 | 8479.80 | 2.87% |
| 2025-10-17 | 3.62 | 3.54 | -0.08 | -2.21% | 3.50 | 3.62 | 134262 | 4752.77 | 1.66% |
| 2025-10-16 | 3.68 | 3.62 | -0.05 | -1.36% | 3.58 | 3.68 | 141863 | 5120.77 | 1.76% |
| 2025-10-15 | 3.74 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 123238 | 4537.23 | 1.53% |
| 2025-10-14 | 3.73 | 3.71 | -0.01 | -0.27% | 3.66 | 3.80 | 178249 | 6654.35 | 2.21% |
| 2025-10-13 | 3.51 | 3.72 | 0.10 | 2.76% | 3.50 | 3.78 | 202515 | 7390.34 | 2.51% |
| 2025-10-10 | 3.68 | 3.62 | -0.08 | -2.16% | 3.60 | 3.73 | 192941 | 7061.50 | 2.39% |
| 2025-10-09 | 3.60 | 3.70 | 0.11 | 3.06% | 3.59 | 3.75 | 242994 | 8969.29 | 3.01% |
| 2025-09-30 | 3.61 | 3.59 | 0.04 | 1.13% | 3.50 | 3.63 | 249323 | 8922.99 | 3.09% |
| 2025-09-29 | 3.42 | 3.55 | 0.17 | 5.03% | 3.42 | 3.55 | 191292 | 6698.70 | 2.34% |
| 2025-09-26 | 3.40 | 3.38 | -0.04 | -1.17% | 3.37 | 3.43 | 113845 | 3868.42 | 1.39% |
| 2025-09-25 | 3.46 | 3.42 | -0.04 | -1.16% | 3.38 | 3.47 | 119396 | 4082.90 | 1.46% |
| 2025-09-24 | 3.50 | 3.46 | -0.01 | -0.29% | 3.45 | 3.50 | 96314 | 3339.53 | 1.18% |
| 2025-09-23 | 3.60 | 3.47 | -0.08 | -2.25% | 3.43 | 3.62 | 155351 | 5419.24 | 1.90% |
| 2025-09-22 | 3.59 | 3.55 | -0.07 | -1.93% | 3.54 | 3.60 | 167312 | 5959.15 | 2.16% |
| 2025-09-19 | 3.45 | 3.62 | 0.17 | 4.93% | 3.45 | 3.62 | 250284 | 8917.36 | 3.22% |
| 2025-09-18 | 3.53 | 3.45 | -0.08 | -2.27% | 3.42 | 3.58 | 249337 | 8746.74 | 3.21% |
| 2025-09-17 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.66 | 389665 | 13964.07 | 5.02% |
| 2025-09-16 | 3.32 | 3.49 | 0.17 | 5.12% | 3.32 | 3.49 | 223808 | 7747.70 | 3.01% |
| 2025-09-15 | 3.32 | 3.32 | 0.00 | 0.00% | 3.27 | 3.33 | 126013 | 4166.27 | 1.69% |
| 2025-09-12 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.36 | 123199 | 4085.90 | 1.66% |
| 2025-09-11 | 3.34 | 3.32 | -0.03 | -0.90% | 3.31 | 3.34 | 114243 | 3792.75 | 1.54% |
| 2025-09-10 | 3.33 | 3.35 | 0.03 | 0.90% | 3.33 | 3.40 | 139390 | 4687.89 | 1.87% |
| 2025-09-09 | 3.38 | 3.32 | -0.07 | -2.06% | 3.30 | 3.39 | 137985 | 4604.88 | 1.85% |
| 2025-09-08 | 3.41 | 3.39 | -0.03 | -0.88% | 3.38 | 3.42 | 116216 | 3941.81 | 1.56% |
| 2025-09-05 | 3.40 | 3.42 | 0.03 | 0.88% | 3.37 | 3.42 | 109632 | 3724.57 | 1.70% |
| 2025-09-04 | 3.43 | 3.39 | -0.03 | -0.88% | 3.38 | 3.45 | 124871 | 4260.20 | 1.94% |
| 2025-09-03 | 3.43 | 3.42 | -0.01 | -0.29% | 3.38 | 3.47 | 175555 | 6014.64 | 2.72% |
| 2025-09-02 | 3.35 | 3.43 | 0.08 | 2.39% | 3.34 | 3.46 | 210011 | 7177.01 | 3.26% |
| 2025-09-01 | 3.25 | 3.35 | 0.10 | 3.08% | 3.20 | 3.37 | 192929 | 6383.08 | 2.99% |
| 2025-08-29 | 3.24 | 3.25 | 0.02 | 0.62% | 3.17 | 3.33 | 172478 | 5618.21 | 2.68% |
| 2025-08-28 | 3.35 | 3.23 | -0.12 | -3.58% | 3.18 | 3.35 | 276954 | 8957.24 | 4.30% |
| 2025-08-27 | 3.41 | 3.35 | -0.07 | -2.05% | 3.35 | 3.42 | 155451 | 5249.38 | 2.41% |
| 2025-08-26 | 3.41 | 3.42 | 0.03 | 0.88% | 3.40 | 3.49 | 166331 | 5716.25 | 2.75% |
| 2025-08-25 | 3.39 | 3.39 | -0.13 | -3.69% | 3.35 | 3.47 | 305293 | 10405.23 | 5.05% |
| 2025-08-22 | 3.72 | 3.52 | -0.18 | -4.86% | 3.52 | 3.72 | 464878 | 16524.46 | 7.69% |
| 2025-08-21 | 3.70 | 3.70 | 0.18 | 5.11% | 3.70 | 3.70 | 42656 | 1578.29 | 0.72% |
| 2025-08-19 | 3.53 | 3.52 | 0.00 | 0.00% | 3.51 | 3.58 | 73286 | 2588.81 | 1.24% |
| 2025-08-18 | 3.58 | 3.52 | -0.07 | -1.95% | 3.51 | 3.60 | 120407 | 4256.10 | 2.04% |
| 2025-08-15 | 3.53 | 3.59 | 0.10 | 2.87% | 3.47 | 3.62 | 130766 | 4607.66 | 2.22% |
| 2025-08-14 | 3.58 | 3.49 | -0.08 | -2.24% | 3.49 | 3.64 | 124186 | 4412.99 | 2.11% |
*ST中装(002822)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。
