| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.80 | 26192 | 983.76 | 1.22% |
| 2025-03-03 | 3.75 | 3.73 | -0.03 | -0.80% | 3.72 | 3.78 | 24670 | 924.79 | 1.15% |
| 2025-02-28 | 3.80 | 3.76 | -0.04 | -1.05% | 3.74 | 3.85 | 30811 | 1170.38 | 1.43% |
| 2025-02-27 | 3.80 | 3.80 | 0.02 | 0.53% | 3.75 | 3.80 | 21262 | 802.58 | 0.99% |
| 2025-02-26 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.80 | 20736 | 782.97 | 0.96% |
| 2025-02-25 | 3.81 | 3.77 | -0.06 | -1.57% | 3.77 | 3.82 | 21617 | 820.12 | 1.01% |
| 2025-02-24 | 3.84 | 3.83 | -0.01 | -0.26% | 3.81 | 3.85 | 27010 | 1033.65 | 1.26% |
| 2025-02-21 | 3.85 | 3.84 | 0.00 | 0.00% | 3.82 | 3.86 | 20832 | 799.64 | 0.97% |
| 2025-02-20 | 3.79 | 3.84 | 0.02 | 0.52% | 3.79 | 3.89 | 24830 | 957.83 | 1.16% |
| 2025-02-19 | 3.74 | 3.82 | 0.08 | 2.14% | 3.73 | 3.83 | 20974 | 795.74 | 0.98% |
| 2025-02-18 | 3.84 | 3.74 | -0.09 | -2.35% | 3.72 | 3.84 | 27120 | 1027.00 | 1.26% |
| 2025-02-17 | 3.87 | 3.83 | -0.06 | -1.54% | 3.82 | 3.88 | 29965 | 1152.28 | 1.39% |
| 2025-02-14 | 3.84 | 3.89 | 0.07 | 1.83% | 3.82 | 3.92 | 37740 | 1457.73 | 1.76% |
| 2025-02-13 | 3.85 | 3.82 | -0.02 | -0.52% | 3.82 | 3.86 | 25088 | 962.01 | 1.17% |
| 2025-02-12 | 3.85 | 3.84 | 0.01 | 0.26% | 3.81 | 3.89 | 31895 | 1226.71 | 1.48% |
| 2025-02-11 | 3.85 | 3.83 | -0.04 | -1.03% | 3.81 | 3.86 | 57193 | 2192.68 | 2.66% |
| 2025-02-10 | 3.68 | 3.87 | 0.18 | 4.88% | 3.67 | 3.87 | 87964 | 3374.21 | 4.09% |
| 2025-02-07 | 3.62 | 3.69 | 0.06 | 1.65% | 3.61 | 3.70 | 34302 | 1259.61 | 1.60% |
| 2025-02-06 | 3.61 | 3.63 | 0.02 | 0.55% | 3.57 | 3.63 | 32632 | 1177.67 | 1.52% |
| 2025-02-05 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.66 | 30312 | 1092.12 | 1.41% |
| 2025-01-27 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.64 | 29894 | 1079.87 | 1.39% |
| 2025-01-24 | 3.57 | 3.58 | 0.00 | 0.00% | 3.54 | 3.59 | 35839 | 1276.89 | 1.67% |
| 2025-01-23 | 3.61 | 3.58 | -0.02 | -0.56% | 3.57 | 3.64 | 28210 | 1016.18 | 1.31% |
| 2025-01-22 | 3.58 | 3.60 | 0.02 | 0.56% | 3.53 | 3.61 | 36780 | 1315.76 | 1.71% |
| 2025-01-21 | 3.59 | 3.58 | -0.02 | -0.56% | 3.54 | 3.66 | 40724 | 1460.98 | 1.89% |
| 2025-01-20 | 3.50 | 3.60 | 0.05 | 1.41% | 3.47 | 3.62 | 60190 | 2138.57 | 2.80% |
| 2025-01-17 | 3.62 | 3.55 | -0.09 | -2.47% | 3.53 | 3.63 | 58513 | 2084.26 | 2.72% |
| 2025-01-16 | 3.60 | 3.64 | 0.05 | 1.39% | 3.60 | 3.67 | 71680 | 2603.49 | 3.34% |
| 2025-01-15 | 3.63 | 3.59 | -0.06 | -1.64% | 3.52 | 3.66 | 88740 | 3179.36 | 4.13% |
| 2025-01-14 | 3.58 | 3.65 | -0.02 | -0.54% | 3.54 | 3.68 | 137112 | 4946.72 | 6.38% |
| 2025-01-13 | 3.67 | 3.67 | -0.19 | -4.92% | 3.67 | 3.75 | 78945 | 2900.89 | 3.67% |
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。
