| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 3.04 | 3.07 | -0.03 | -0.97% | 3.04 | 3.11 | 41803 | 1287.98 | 0.74% |
| 2025-04-10 | 3.15 | 3.10 | -0.01 | -0.32% | 3.06 | 3.21 | 94375 | 2955.81 | 1.68% |
| 2025-04-09 | 2.99 | 3.11 | 0.05 | 1.63% | 2.91 | 3.20 | 103870 | 3088.12 | 1.85% |
| 2025-04-08 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.19 | 53945 | 1654.56 | 0.96% |
| 2025-04-07 | 3.22 | 3.22 | -0.17 | -5.01% | 3.22 | 3.32 | 37885 | 1221.83 | 0.67% |
| 2025-04-03 | 3.37 | 3.39 | 0.02 | 0.59% | 3.36 | 3.46 | 43058 | 1465.11 | 0.77% |
| 2025-04-02 | 3.43 | 3.37 | -0.06 | -1.75% | 3.33 | 3.45 | 37759 | 1283.99 | 0.67% |
| 2025-04-01 | 3.43 | 3.43 | 0.02 | 0.59% | 3.41 | 3.46 | 27913 | 958.31 | 0.51% |
| 2025-03-31 | 3.42 | 3.41 | -0.05 | -1.45% | 3.34 | 3.45 | 59678 | 2029.23 | 1.09% |
| 2025-03-28 | 3.53 | 3.46 | -0.09 | -2.54% | 3.46 | 3.57 | 52299 | 1821.46 | 0.96% |
| 2025-03-27 | 3.57 | 3.55 | -0.04 | -1.11% | 3.55 | 3.61 | 39955 | 1429.33 | 0.73% |
| 2025-03-26 | 3.48 | 3.59 | 0.11 | 3.16% | 3.37 | 3.65 | 104508 | 3697.07 | 1.91% |
| 2025-03-25 | 3.52 | 3.48 | -0.15 | -4.13% | 3.45 | 3.58 | 144052 | 5023.65 | 2.64% |
| 2025-03-24 | 3.69 | 3.63 | 0.05 | 1.40% | 3.63 | 3.76 | 237927 | 8856.57 | 4.36% |
| 2025-03-21 | 3.52 | 3.58 | 0.05 | 1.42% | 3.47 | 3.60 | 80447 | 2845.92 | 1.47% |
| 2025-03-20 | 3.50 | 3.53 | 0.01 | 0.28% | 3.50 | 3.60 | 73491 | 2606.23 | 1.35% |
| 2025-03-19 | 3.50 | 3.52 | -0.01 | -0.28% | 3.47 | 3.54 | 36019 | 1267.30 | 0.66% |
| 2025-03-18 | 3.49 | 3.53 | 0.04 | 1.15% | 3.44 | 3.60 | 70254 | 2481.23 | 1.29% |
| 2025-03-17 | 3.59 | 3.49 | -0.09 | -2.51% | 3.47 | 3.60 | 78525 | 2755.92 | 1.44% |
| 2025-03-14 | 3.64 | 3.58 | -0.04 | -1.10% | 3.55 | 3.64 | 72242 | 2599.63 | 1.32% |
| 2025-03-13 | 3.68 | 3.62 | -0.06 | -1.63% | 3.52 | 3.68 | 85749 | 3093.03 | 1.57% |
| 2025-03-12 | 3.69 | 3.68 | 0.05 | 1.38% | 3.60 | 3.78 | 113190 | 4175.32 | 2.07% |
| 2025-03-11 | 3.61 | 3.63 | -0.04 | -1.09% | 3.53 | 3.71 | 137438 | 4984.31 | 2.52% |
| 2025-03-10 | 3.52 | 3.67 | 0.17 | 4.86% | 3.50 | 3.68 | 184954 | 6709.55 | 3.39% |
| 2025-03-07 | 3.49 | 3.50 | 0.17 | 5.11% | 3.24 | 3.50 | 254570 | 8641.29 | 4.66% |
| 2025-03-06 | 3.50 | 3.33 | -0.18 | -5.13% | 3.33 | 3.51 | 208877 | 7001.18 | 3.83% |
| 2025-03-05 | 3.71 | 3.51 | -0.18 | -4.88% | 3.51 | 3.71 | 159428 | 5679.44 | 2.92% |
| 2025-03-04 | 3.68 | 3.69 | 0.00 | 0.00% | 3.59 | 3.72 | 55567 | 2037.86 | 1.02% |
| 2025-03-03 | 3.80 | 3.69 | -0.12 | -3.15% | 3.62 | 3.80 | 145442 | 5342.78 | 2.67% |
| 2025-02-28 | 3.91 | 3.81 | 0.08 | 2.14% | 3.73 | 3.91 | 125149 | 4803.63 | 2.29% |
| 2025-02-27 | 3.93 | 3.73 | -0.20 | -5.09% | 3.73 | 3.93 | 139081 | 5291.22 | 2.55% |
| 2025-02-26 | 3.98 | 3.93 | -0.03 | -0.76% | 3.90 | 4.05 | 135948 | 5401.08 | 2.49% |
| 2025-02-25 | 3.91 | 3.96 | 0.06 | 1.54% | 3.84 | 4.02 | 106816 | 4224.78 | 1.96% |
| 2025-02-24 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.99 | 111691 | 4390.31 | 2.07% |
| 2025-02-21 | 3.82 | 3.89 | 0.04 | 1.04% | 3.77 | 3.95 | 90936 | 3499.69 | 1.69% |
| 2025-02-20 | 3.75 | 3.85 | 0.10 | 2.67% | 3.75 | 3.94 | 147097 | 5717.21 | 2.73% |
| 2025-02-19 | 3.60 | 3.75 | 0.18 | 5.04% | 3.55 | 3.75 | 82115 | 3032.95 | 1.52% |
| 2025-02-18 | 3.62 | 3.57 | -0.07 | -1.92% | 3.57 | 3.67 | 42204 | 1518.32 | 0.78% |
| 2025-02-17 | 3.65 | 3.64 | 0.00 | 0.00% | 3.60 | 3.72 | 56338 | 2053.22 | 1.04% |
| 2025-02-14 | 3.73 | 3.64 | -0.07 | -1.89% | 3.55 | 3.73 | 58622 | 2131.52 | 1.09% |
| 2025-02-13 | 3.73 | 3.71 | -0.04 | -1.07% | 3.70 | 3.79 | 50665 | 1897.29 | 0.94% |
| 2025-02-12 | 3.75 | 3.75 | -0.03 | -0.79% | 3.70 | 3.78 | 56133 | 2099.46 | 1.04% |
| 2025-02-11 | 3.65 | 3.78 | 0.16 | 4.42% | 3.59 | 3.80 | 106513 | 3980.87 | 1.97% |
| 2025-02-10 | 3.68 | 3.62 | -0.06 | -1.63% | 3.58 | 3.69 | 63053 | 2289.24 | 1.17% |
| 2025-02-07 | 3.77 | 3.68 | -0.07 | -1.87% | 3.67 | 3.77 | 76270 | 2833.51 | 1.41% |
| 2025-02-06 | 3.83 | 3.75 | -0.03 | -0.79% | 3.70 | 3.83 | 43206 | 1625.48 | 0.80% |
| 2025-02-05 | 3.79 | 3.78 | -0.02 | -0.53% | 3.74 | 3.84 | 50056 | 1887.66 | 0.93% |
| 2025-01-27 | 3.76 | 3.80 | 0.04 | 1.06% | 3.59 | 3.88 | 106885 | 3952.27 | 1.98% |
| 2025-01-24 | 3.88 | 3.76 | -0.20 | -5.05% | 3.76 | 3.89 | 140002 | 5309.11 | 2.60% |
| 2025-01-23 | 3.95 | 3.96 | 0.10 | 2.59% | 3.83 | 4.04 | 178937 | 7028.96 | 3.32% |
| 2025-01-22 | 3.76 | 3.86 | 0.18 | 4.89% | 3.72 | 3.86 | 203702 | 7809.29 | 3.78% |
| 2025-01-21 | 3.50 | 3.68 | 0.18 | 5.14% | 3.49 | 3.68 | 86894 | 3157.06 | 1.61% |
| 2025-01-20 | 3.37 | 3.50 | 0.17 | 5.11% | 3.37 | 3.50 | 52391 | 1824.75 | 0.97% |
| 2025-01-17 | 3.25 | 3.33 | 0.01 | 0.30% | 3.18 | 3.42 | 91841 | 3030.77 | 1.70% |
| 2025-01-16 | 3.41 | 3.32 | -0.09 | -2.64% | 3.31 | 3.51 | 144326 | 4925.59 | 2.68% |
| 2025-01-15 | 3.24 | 3.41 | 0.16 | 4.92% | 3.22 | 3.41 | 116938 | 3933.53 | 2.17% |
| 2025-01-14 | 3.22 | 3.25 | 0.07 | 2.20% | 3.09 | 3.28 | 118993 | 3814.98 | 2.21% |
| 2025-01-13 | 3.19 | 3.18 | -0.04 | -1.24% | 3.07 | 3.32 | 100245 | 3202.03 | 1.86% |
| 2025-01-10 | 3.34 | 3.22 | -0.17 | -5.01% | 3.22 | 3.41 | 142841 | 4631.06 | 2.65% |
| 2025-01-09 | 3.34 | 3.39 | 0.00 | 0.00% | 3.33 | 3.50 | 94738 | 3235.42 | 1.76% |
| 2025-01-08 | 3.39 | 3.39 | -0.18 | -5.04% | 3.39 | 3.60 | 231831 | 7980.98 | 4.30% |
| 2025-01-07 | 3.32 | 3.57 | 0.08 | 2.29% | 3.32 | 3.66 | 220328 | 7538.17 | 4.09% |
| 2025-01-06 | 3.50 | 3.49 | -0.18 | -4.90% | 3.49 | 3.53 | 36097 | 1260.62 | 0.67% |
| 2025-01-03 | 3.78 | 3.67 | -0.19 | -4.92% | 3.67 | 3.85 | 130171 | 4814.50 | 2.41% |
| 2025-01-02 | 4.04 | 3.86 | -0.20 | -4.93% | 3.86 | 4.04 | 122140 | 4762.40 | 2.33% |
| 2024-12-31 | 4.23 | 4.06 | -0.21 | -4.92% | 4.06 | 4.37 | 173652 | 7201.51 | 3.32% |
| 2024-12-30 | 4.01 | 4.27 | 0.19 | 4.66% | 4.00 | 4.28 | 132191 | 5539.41 | 2.53% |
| 2024-12-27 | 4.11 | 4.08 | -0.04 | -0.97% | 4.05 | 4.15 | 54951 | 2251.24 | 1.05% |
| 2024-12-26 | 4.06 | 4.12 | 0.07 | 1.73% | 3.97 | 4.15 | 61702 | 2521.40 | 1.18% |
| 2024-12-25 | 4.22 | 4.05 | -0.16 | -3.80% | 4.01 | 4.24 | 85921 | 3523.40 | 1.64% |
| 2024-12-24 | 4.15 | 4.21 | 0.03 | 0.72% | 4.14 | 4.27 | 83786 | 3515.00 | 1.60% |
| 2024-12-23 | 4.25 | 4.18 | -0.16 | -3.69% | 4.17 | 4.33 | 147411 | 6219.06 | 2.82% |
| 2024-12-20 | 4.21 | 4.34 | 0.16 | 3.83% | 4.20 | 4.39 | 217684 | 9463.31 | 4.16% |
| 2024-12-19 | 4.15 | 4.18 | 0.00 | 0.00% | 4.09 | 4.23 | 78945 | 3304.00 | 1.51% |
| 2024-12-18 | 4.11 | 4.18 | 0.01 | 0.24% | 4.11 | 4.28 | 91481 | 3845.96 | 1.75% |
| 2024-12-17 | 4.15 | 4.17 | 0.00 | 0.00% | 3.97 | 4.28 | 289916 | 11882.63 | 5.54% |
| 2024-12-16 | 4.36 | 4.17 | -0.18 | -4.14% | 4.13 | 4.36 | 245368 | 10251.58 | 4.69% |
| 2024-12-13 | 4.44 | 4.35 | -0.09 | -2.03% | 4.32 | 4.46 | 84757 | 3722.78 | 1.62% |
| 2024-12-12 | 4.45 | 4.44 | 0.01 | 0.23% | 4.34 | 4.48 | 146055 | 6449.69 | 2.79% |
| 2024-12-11 | 4.39 | 4.43 | -0.04 | -0.89% | 4.36 | 4.51 | 149734 | 6654.74 | 2.86% |
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。
