| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 4.64 | 4.81 | 0.17 | 3.66% | 4.64 | 4.86 | 67835 | 3235.26 | 3.16% |
| 2025-06-30 | 4.63 | 4.64 | -0.04 | -0.85% | 4.60 | 4.74 | 61290 | 2858.18 | 2.85% |
| 2025-06-27 | 4.64 | 4.68 | 0.06 | 1.30% | 4.64 | 4.85 | 85192 | 4051.02 | 3.96% |
| 2025-06-26 | 4.69 | 4.62 | -0.10 | -2.12% | 4.60 | 4.72 | 51338 | 2387.22 | 2.39% |
| 2025-06-25 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.88 | 68976 | 3283.87 | 3.21% |
| 2025-06-24 | 4.62 | 4.72 | 0.08 | 1.72% | 4.59 | 4.77 | 52718 | 2476.33 | 2.45% |
| 2025-06-23 | 4.54 | 4.64 | 0.12 | 2.65% | 4.54 | 4.74 | 60102 | 2783.13 | 2.80% |
| 2025-06-20 | 4.52 | 4.52 | -0.13 | -2.80% | 4.46 | 4.60 | 79904 | 3618.03 | 3.72% |
| 2025-06-19 | 4.51 | 4.65 | 0.20 | 4.49% | 4.50 | 4.67 | 130228 | 6058.87 | 6.06% |
| 2025-06-18 | 4.55 | 4.45 | -0.12 | -2.63% | 4.39 | 4.55 | 36170 | 1613.04 | 1.68% |
| 2025-06-17 | 4.44 | 4.57 | 0.14 | 3.16% | 4.44 | 4.57 | 38179 | 1725.20 | 1.78% |
| 2025-06-16 | 4.35 | 4.43 | 0.09 | 2.07% | 4.31 | 4.45 | 22784 | 1004.23 | 1.06% |
| 2025-06-13 | 4.40 | 4.34 | -0.11 | -2.47% | 4.29 | 4.45 | 49109 | 2140.03 | 2.29% |
| 2025-06-12 | 4.51 | 4.45 | -0.10 | -2.20% | 4.38 | 4.55 | 55124 | 2458.91 | 2.56% |
| 2025-06-11 | 4.47 | 4.55 | 0.09 | 2.02% | 4.47 | 4.57 | 37098 | 1676.01 | 1.73% |
| 2025-06-10 | 4.46 | 4.46 | 0.01 | 0.22% | 4.41 | 4.51 | 36903 | 1647.33 | 1.72% |
| 2025-06-09 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.48 | 30152 | 1338.08 | 1.40% |
| 2025-06-06 | 4.27 | 4.41 | 0.11 | 2.56% | 4.27 | 4.44 | 33529 | 1467.20 | 1.56% |
| 2025-06-05 | 4.34 | 4.30 | -0.06 | -1.38% | 4.27 | 4.39 | 21526 | 931.00 | 1.00% |
| 2025-06-04 | 4.26 | 4.36 | 0.11 | 2.59% | 4.24 | 4.37 | 34286 | 1475.83 | 1.60% |
| 2025-06-03 | 4.25 | 4.25 | 0.01 | 0.24% | 4.22 | 4.27 | 16670 | 706.89 | 0.78% |
| 2025-05-30 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 20956 | 889.70 | 0.98% |
| 2025-05-29 | 4.21 | 4.25 | 0.04 | 0.95% | 4.20 | 4.30 | 33048 | 1406.36 | 1.54% |
| 2025-05-28 | 4.24 | 4.21 | -0.02 | -0.47% | 4.15 | 4.28 | 27426 | 1153.56 | 1.28% |
| 2025-05-27 | 4.10 | 4.23 | 0.12 | 2.92% | 4.10 | 4.23 | 39628 | 1656.52 | 1.84% |
| 2025-05-26 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.13 | 14425 | 590.72 | 0.67% |
| 2025-05-23 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.17 | 19408 | 800.12 | 0.90% |
| 2025-05-22 | 4.25 | 4.12 | -0.13 | -3.06% | 4.12 | 4.27 | 34085 | 1425.16 | 1.59% |
| 2025-05-21 | 4.27 | 4.25 | -0.02 | -0.47% | 4.21 | 4.27 | 20727 | 878.30 | 0.96% |
| 2025-05-20 | 4.21 | 4.27 | 0.06 | 1.43% | 4.19 | 4.29 | 29917 | 1269.14 | 1.39% |
| 2025-05-19 | 4.11 | 4.21 | 0.12 | 2.93% | 4.10 | 4.21 | 46681 | 1943.52 | 2.17% |
| 2025-05-16 | 4.12 | 4.09 | -0.04 | -0.97% | 4.06 | 4.12 | 21404 | 875.47 | 1.00% |
| 2025-05-15 | 4.07 | 4.13 | 0.05 | 1.23% | 4.06 | 4.17 | 31367 | 1289.48 | 1.46% |
| 2025-05-14 | 4.13 | 4.08 | -0.06 | -1.45% | 4.03 | 4.13 | 38122 | 1552.73 | 1.77% |
| 2025-05-13 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.17 | 42556 | 1759.27 | 1.98% |
| 2025-05-12 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.14 | 23444 | 962.42 | 1.09% |
| 2025-05-09 | 4.05 | 4.09 | 0.02 | 0.49% | 4.03 | 4.15 | 27878 | 1137.62 | 1.30% |
| 2025-05-08 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.08 | 20624 | 837.30 | 0.96% |
| 2025-05-07 | 4.05 | 4.04 | 0.00 | 0.00% | 4.00 | 4.07 | 19117 | 771.39 | 0.89% |
| 2025-05-06 | 3.96 | 4.04 | 0.10 | 2.54% | 3.93 | 4.08 | 19498 | 783.13 | 0.91% |
| 2025-04-30 | 3.89 | 3.94 | 0.03 | 0.77% | 3.88 | 3.99 | 14754 | 582.38 | 0.69% |
| 2025-04-29 | 3.87 | 3.91 | -0.09 | -2.25% | 3.85 | 3.96 | 32810 | 1279.83 | 1.53% |
| 2025-04-28 | 4.07 | 4.00 | -0.07 | -1.72% | 3.93 | 4.17 | 25686 | 1027.86 | 1.20% |
| 2025-04-25 | 3.99 | 4.07 | 0.08 | 2.01% | 3.99 | 4.12 | 17292 | 701.63 | 0.80% |
| 2025-04-24 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.05 | 14170 | 568.58 | 0.66% |
| 2025-04-23 | 4.04 | 4.01 | -0.03 | -0.74% | 4.00 | 4.09 | 16096 | 650.76 | 0.75% |
| 2025-04-22 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.12 | 16010 | 651.08 | 0.74% |
| 2025-04-21 | 4.00 | 4.08 | 0.08 | 2.00% | 3.93 | 4.09 | 17512 | 707.68 | 0.81% |
| 2025-04-18 | 3.97 | 4.00 | 0.00 | 0.00% | 3.96 | 4.03 | 10015 | 399.69 | 0.47% |
| 2025-04-17 | 3.96 | 4.00 | -0.03 | -0.74% | 3.96 | 4.04 | 10946 | 438.39 | 0.51% |
| 2025-04-16 | 3.98 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 15130 | 606.27 | 0.70% |
| 2025-04-15 | 3.95 | 4.02 | 0.09 | 2.29% | 3.94 | 4.10 | 21984 | 879.46 | 1.02% |
| 2025-04-14 | 3.87 | 3.93 | 0.08 | 2.08% | 3.87 | 3.99 | 12962 | 510.24 | 0.60% |
| 2025-04-11 | 3.80 | 3.85 | 0.03 | 0.79% | 3.78 | 3.90 | 14350 | 553.89 | 0.67% |
| 2025-04-10 | 3.84 | 3.82 | 0.03 | 0.79% | 3.80 | 3.93 | 19277 | 741.97 | 0.90% |
| 2025-04-09 | 3.74 | 3.79 | 0.05 | 1.34% | 3.55 | 3.80 | 23001 | 840.10 | 1.07% |
| 2025-04-08 | 3.75 | 3.74 | -0.19 | -4.83% | 3.73 | 3.90 | 32252 | 1211.89 | 1.50% |
| 2025-04-07 | 3.97 | 3.93 | -0.21 | -5.07% | 3.93 | 3.97 | 7778 | 306.34 | 0.36% |
| 2025-04-03 | 4.17 | 4.14 | -0.04 | -0.96% | 4.11 | 4.19 | 8100 | 335.92 | 0.38% |
| 2025-04-02 | 4.16 | 4.18 | 0.00 | 0.00% | 4.14 | 4.22 | 7444 | 311.00 | 0.35% |
| 2025-04-01 | 4.15 | 4.18 | 0.04 | 0.97% | 4.13 | 4.23 | 8200 | 343.12 | 0.38% |
| 2025-03-31 | 4.09 | 4.14 | 0.03 | 0.73% | 4.07 | 4.22 | 12080 | 501.27 | 0.56% |
| 2025-03-28 | 4.19 | 4.11 | -0.09 | -2.14% | 4.11 | 4.19 | 11550 | 477.94 | 0.54% |
| 2025-03-27 | 4.26 | 4.20 | -0.05 | -1.18% | 4.15 | 4.27 | 13336 | 561.01 | 0.62% |
| 2025-03-26 | 4.27 | 4.25 | -0.01 | -0.23% | 4.24 | 4.29 | 7688 | 327.84 | 0.36% |
| 2025-03-25 | 4.21 | 4.26 | 0.08 | 1.91% | 4.15 | 4.27 | 8942 | 376.15 | 0.42% |
| 2025-03-24 | 4.33 | 4.18 | -0.20 | -4.57% | 4.16 | 4.38 | 24496 | 1034.25 | 1.14% |
| 2025-03-21 | 4.24 | 4.38 | 0.13 | 3.06% | 4.24 | 4.39 | 31891 | 1377.58 | 1.48% |
| 2025-03-20 | 4.35 | 4.25 | -0.13 | -2.97% | 4.23 | 4.41 | 24840 | 1072.37 | 1.16% |
| 2025-03-19 | 4.37 | 4.38 | -0.02 | -0.45% | 4.33 | 4.48 | 24847 | 1095.80 | 1.16% |
| 2025-03-18 | 4.23 | 4.40 | 0.14 | 3.29% | 4.22 | 4.45 | 37712 | 1642.16 | 1.75% |
| 2025-03-17 | 4.21 | 4.26 | 0.05 | 1.19% | 4.17 | 4.28 | 18576 | 783.77 | 0.86% |
| 2025-03-14 | 4.14 | 4.21 | 0.04 | 0.96% | 4.14 | 4.26 | 25791 | 1085.60 | 1.20% |
| 2025-03-13 | 4.02 | 4.17 | 0.14 | 3.47% | 4.01 | 4.21 | 31796 | 1301.12 | 1.48% |
| 2025-03-12 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.09 | 25548 | 1033.16 | 1.19% |
| 2025-03-11 | 3.90 | 4.08 | 0.15 | 3.82% | 3.89 | 4.13 | 51395 | 2063.68 | 2.39% |
| 2025-03-10 | 3.84 | 3.93 | 0.09 | 2.34% | 3.83 | 3.94 | 30910 | 1204.07 | 1.44% |
| 2025-03-07 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.86 | 26456 | 1014.06 | 1.23% |
| 2025-03-06 | 3.81 | 3.84 | 0.04 | 1.05% | 3.80 | 3.86 | 22634 | 866.18 | 1.05% |
| 2025-03-05 | 3.79 | 3.80 | 0.01 | 0.26% | 3.77 | 3.83 | 20233 | 768.67 | 0.94% |
ST天圣(002872)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。
