| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-13 | 3.61 | 3.57 | -0.03 | -0.83% | 3.57 | 3.64 | 79696 | 2863.58 | 1.35% |
| 2025-08-12 | 3.61 | 3.60 | -0.10 | -2.70% | 3.52 | 3.67 | 236620 | 8469.06 | 4.01% |
| 2025-08-11 | 3.74 | 3.70 | -0.19 | -4.88% | 3.70 | 3.75 | 163052 | 6043.36 | 2.76% |
| 2025-08-08 | 3.76 | 3.89 | 0.17 | 4.57% | 3.73 | 3.91 | 275036 | 10647.30 | 4.66% |
| 2025-08-07 | 3.88 | 3.72 | -0.09 | -2.36% | 3.72 | 3.92 | 296079 | 11220.41 | 5.02% |
| 2025-08-06 | 3.71 | 3.81 | 0.18 | 4.96% | 3.71 | 3.81 | 122840 | 4647.93 | 2.08% |
| 2025-08-05 | 3.49 | 3.63 | 0.17 | 4.91% | 3.47 | 3.63 | 174231 | 6269.84 | 2.95% |
| 2025-08-04 | 3.42 | 3.46 | 0.04 | 1.17% | 3.42 | 3.51 | 94381 | 3285.61 | 1.60% |
| 2025-08-01 | 3.41 | 3.42 | 0.03 | 0.88% | 3.37 | 3.42 | 45609 | 1550.54 | 0.77% |
| 2025-07-31 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.44 | 81277 | 2757.57 | 1.38% |
| 2025-07-30 | 3.39 | 3.42 | 0.01 | 0.29% | 3.38 | 3.43 | 52281 | 1782.21 | 0.89% |
| 2025-07-29 | 3.30 | 3.41 | 0.13 | 3.96% | 3.27 | 3.43 | 108422 | 3658.32 | 1.84% |
| 2025-07-28 | 3.36 | 3.28 | -0.09 | -2.67% | 3.27 | 3.36 | 141276 | 4662.58 | 2.39% |
| 2025-07-25 | 3.47 | 3.37 | -0.10 | -2.88% | 3.33 | 3.48 | 128385 | 4361.32 | 2.18% |
| 2025-07-24 | 3.48 | 3.47 | 0.00 | 0.00% | 3.43 | 3.49 | 65862 | 2279.94 | 1.12% |
| 2025-07-23 | 3.46 | 3.47 | -0.01 | -0.29% | 3.45 | 3.52 | 76825 | 2673.64 | 1.30% |
| 2025-07-22 | 3.49 | 3.48 | -0.02 | -0.57% | 3.45 | 3.52 | 58871 | 2047.91 | 1.00% |
| 2025-07-21 | 3.50 | 3.50 | 0.00 | 0.00% | 3.48 | 3.53 | 61401 | 2150.18 | 1.04% |
| 2025-07-18 | 3.55 | 3.50 | -0.05 | -1.41% | 3.48 | 3.55 | 66886 | 2346.90 | 1.13% |
| 2025-07-17 | 3.55 | 3.55 | 0.00 | 0.00% | 3.47 | 3.58 | 49955 | 1767.93 | 0.85% |
| 2025-07-16 | 3.60 | 3.55 | -0.05 | -1.39% | 3.54 | 3.61 | 68070 | 2424.73 | 1.15% |
| 2025-07-15 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.68 | 64585 | 2334.92 | 1.09% |
| 2025-07-14 | 3.57 | 3.66 | 0.02 | 0.55% | 3.57 | 3.69 | 82107 | 2985.24 | 1.39% |
| 2025-07-11 | 3.61 | 3.64 | 0.03 | 0.83% | 3.57 | 3.65 | 85925 | 3108.97 | 1.46% |
| 2025-07-10 | 3.57 | 3.61 | 0.14 | 4.03% | 3.48 | 3.64 | 99773 | 3543.63 | 1.69% |
| 2025-07-09 | 3.58 | 3.47 | -0.10 | -2.80% | 3.46 | 3.58 | 124101 | 4345.91 | 2.10% |
| 2025-07-08 | 3.56 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 56502 | 2009.61 | 0.96% |
| 2025-07-07 | 3.63 | 3.55 | -0.05 | -1.39% | 3.52 | 3.64 | 87879 | 3159.94 | 1.49% |
| 2025-07-04 | 3.56 | 3.60 | 0.01 | 0.28% | 3.49 | 3.61 | 138098 | 4913.23 | 2.34% |
| 2025-07-03 | 3.51 | 3.59 | 0.12 | 3.46% | 3.48 | 3.64 | 281444 | 10150.92 | 4.77% |
| 2025-07-02 | 3.42 | 3.47 | 0.08 | 2.36% | 3.38 | 3.52 | 103928 | 3592.90 | 1.76% |
| 2025-07-01 | 3.38 | 3.39 | 0.04 | 1.19% | 3.33 | 3.40 | 69657 | 2347.42 | 1.24% |
| 2025-06-30 | 3.43 | 3.35 | -0.05 | -1.47% | 3.30 | 3.46 | 78581 | 2659.83 | 1.40% |
| 2025-06-27 | 3.39 | 3.40 | 0.03 | 0.89% | 3.36 | 3.42 | 57187 | 1936.77 | 1.02% |
| 2025-06-26 | 3.44 | 3.37 | -0.02 | -0.59% | 3.36 | 3.44 | 59806 | 2029.46 | 1.06% |
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。
