| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.07 | 13.44 | 0.49 | 3.78% | 13.07 | 13.47 | 53661 | 7117.64 | 2.05% | 1.00 |
| 2026-02-02 | 13.15 | 12.95 | -0.32 | -2.41% | 12.95 | 13.41 | 52989 | 7003.70 | 2.02% | 0.00 |
| 2026-01-30 | 12.88 | 13.27 | 0.28 | 2.16% | 12.82 | 13.34 | 80788 | 10616.80 | 3.09% | 0.00 |
| 2026-01-29 | 13.49 | 12.99 | -0.59 | -4.34% | 12.88 | 13.69 | 100638 | 13354.12 | 3.84% | 0.00 |
| 2026-01-28 | 13.83 | 13.58 | -0.37 | -2.65% | 13.54 | 13.97 | 52784 | 7238.71 | 2.02% | 0.00 |
| 2026-01-27 | 14.02 | 13.95 | -0.07 | -0.50% | 13.75 | 14.25 | 51662 | 7223.85 | 1.97% | 0.00 |
| 2026-01-26 | 13.93 | 14.02 | 0.12 | 0.86% | 13.64 | 14.02 | 57766 | 7969.43 | 2.21% | 0.00 |
| 2026-01-23 | 13.89 | 13.90 | 0.09 | 0.65% | 13.77 | 14.02 | 39626 | 5497.61 | 1.51% | 0.00 |
| 2026-01-22 | 13.67 | 13.81 | 0.17 | 1.25% | 13.57 | 13.83 | 39450 | 5414.59 | 1.51% | 0.00 |
| 2026-01-21 | 13.30 | 13.64 | 0.25 | 1.87% | 13.29 | 13.70 | 47626 | 6457.16 | 1.82% | 0.00 |
| 2026-01-20 | 13.63 | 13.39 | -0.32 | -2.33% | 13.32 | 14.06 | 99556 | 13592.50 | 3.80% | 0.00 |
| 2026-01-19 | 14.24 | 13.71 | -0.56 | -3.92% | 13.66 | 14.31 | 91797 | 12802.28 | 3.51% | 0.00 |
| 2026-01-16 | 14.06 | 14.27 | 0.22 | 1.57% | 13.87 | 14.39 | 83763 | 11834.66 | 3.20% | 0.00 |
| 2026-01-15 | 14.20 | 14.05 | -0.14 | -0.99% | 13.89 | 14.47 | 102851 | 14554.12 | 3.93% | 0.00 |
| 2026-01-14 | 13.71 | 14.19 | 0.50 | 3.65% | 13.71 | 14.56 | 166511 | 23577.09 | 6.36% | 15.00 |
| 2026-01-13 | 13.22 | 13.69 | 0.51 | 3.87% | 13.07 | 14.47 | 202252 | 27797.56 | 7.72% | 0.00 |
| 2026-01-12 | 12.83 | 13.18 | 0.34 | 2.65% | 12.83 | 13.21 | 81846 | 10696.24 | 3.13% | 2.00 |
| 2026-01-09 | 12.92 | 12.84 | -0.08 | -0.62% | 12.71 | 13.07 | 67909 | 8748.80 | 2.59% | 0.00 |
| 2026-01-08 | 12.97 | 12.92 | -0.01 | -0.08% | 12.86 | 13.08 | 54613 | 7063.56 | 2.09% | 0.00 |
| 2026-01-07 | 13.00 | 12.93 | -0.06 | -0.46% | 12.90 | 13.35 | 79252 | 10370.86 | 3.03% | 0.00 |
| 2026-01-06 | 12.98 | 12.99 | 0.03 | 0.23% | 12.87 | 13.10 | 69300 | 9020.47 | 2.65% | 0.00 |
| 2026-01-05 | 12.81 | 12.96 | 0.40 | 3.18% | 12.80 | 13.10 | 96808 | 12550.06 | 3.70% | 0.00 |
| 2025-12-31 | 12.40 | 12.56 | 0.16 | 1.29% | 12.35 | 12.58 | 44602 | 5565.10 | 1.70% | 0.00 |
| 2025-12-30 | 12.33 | 12.40 | 0.23 | 1.89% | 12.30 | 12.57 | 65899 | 8195.53 | 2.52% | 0.00 |
| 2025-12-29 | 12.24 | 12.17 | -0.03 | -0.25% | 12.09 | 12.25 | 36076 | 4385.69 | 1.38% | 0.00 |
| 2025-12-26 | 12.33 | 12.20 | -0.12 | -0.97% | 12.17 | 12.40 | 53408 | 6544.32 | 2.04% | 0.00 |
| 2025-12-25 | 12.18 | 12.32 | 0.14 | 1.15% | 12.12 | 12.39 | 44914 | 5501.45 | 1.72% | 0.00 |
| 2025-12-24 | 11.91 | 12.18 | 0.27 | 2.27% | 11.88 | 12.20 | 50754 | 6155.19 | 1.94% | 0.00 |
| 2025-12-23 | 11.79 | 11.91 | 0.14 | 1.19% | 11.79 | 11.97 | 45168 | 5376.02 | 1.72% | 0.00 |
| 2025-12-22 | 11.71 | 11.77 | 0.12 | 1.03% | 11.70 | 11.92 | 44923 | 5302.57 | 1.72% | 0.00 |
| 2025-12-19 | 11.41 | 11.65 | 0.25 | 2.19% | 11.41 | 11.70 | 37553 | 4348.12 | 1.43% | 0.00 |
| 2025-12-18 | 11.39 | 11.40 | -0.07 | -0.61% | 11.38 | 11.76 | 56079 | 6492.54 | 2.14% | 0.00 |
| 2025-12-17 | 11.18 | 11.47 | 0.23 | 2.05% | 10.95 | 11.48 | 89082 | 9951.20 | 3.40% | 0.00 |
| 2025-12-16 | 11.63 | 11.24 | -0.42 | -3.60% | 11.22 | 11.71 | 62412 | 7107.71 | 2.38% | 0.00 |
| 2025-12-15 | 11.48 | 11.66 | 0.03 | 0.26% | 11.47 | 11.82 | 47587 | 5550.56 | 1.82% | 0.00 |
| 2025-12-12 | 11.86 | 11.63 | -0.21 | -1.77% | 11.59 | 11.95 | 45804 | 5406.22 | 1.75% | 0.00 |
| 2025-12-11 | 11.98 | 11.84 | -0.13 | -1.09% | 11.83 | 12.05 | 51176 | 6108.66 | 1.95% | 0.00 |
| 2025-12-10 | 12.20 | 11.97 | -0.23 | -1.89% | 11.89 | 12.22 | 56961 | 6837.31 | 2.18% | 0.00 |
| 2025-12-09 | 12.28 | 12.20 | -0.09 | -0.73% | 12.15 | 12.34 | 49814 | 6086.84 | 1.90% | 0.00 |
| 2025-12-08 | 12.10 | 12.29 | 0.18 | 1.49% | 12.05 | 12.41 | 63891 | 7801.27 | 2.44% | 0.00 |
| 2025-12-05 | 11.70 | 12.11 | 0.42 | 3.59% | 11.64 | 12.12 | 72140 | 8558.80 | 2.75% | 0.00 |
| 2025-12-04 | 12.01 | 11.69 | -0.35 | -2.91% | 11.69 | 12.10 | 65901 | 7833.35 | 2.52% | 8.00 |
| 2025-12-03 | 12.26 | 12.04 | -0.11 | -0.91% | 12.04 | 12.31 | 59305 | 7221.09 | 2.26% | 0.00 |
| 2025-12-02 | 12.22 | 12.15 | -0.12 | -0.98% | 11.98 | 12.26 | 56952 | 6908.90 | 2.17% | 0.00 |
| 2025-12-01 | 12.24 | 12.27 | 0.07 | 0.57% | 12.22 | 12.50 | 55912 | 6900.39 | 2.14% | 0.00 |
| 2025-11-28 | 12.23 | 12.20 | -0.02 | -0.16% | 12.08 | 12.29 | 49995 | 6090.45 | 1.91% | 0.00 |
| 2025-11-27 | 12.18 | 12.22 | 0.01 | 0.08% | 12.17 | 12.37 | 55319 | 6777.52 | 2.11% | 0.00 |
| 2025-11-26 | 12.23 | 12.21 | -0.02 | -0.16% | 12.18 | 12.46 | 68148 | 8380.12 | 2.60% | 0.00 |
| 2025-11-25 | 12.18 | 12.23 | 0.13 | 1.07% | 12.13 | 12.39 | 74952 | 9190.02 | 2.86% | 0.00 |
| 2025-11-24 | 12.01 | 12.10 | 0.16 | 1.34% | 11.67 | 12.28 | 96381 | 11545.04 | 3.68% | 0.00 |
| 2025-11-21 | 12.42 | 11.94 | -0.61 | -4.86% | 11.92 | 12.64 | 114821 | 14086.45 | 4.38% | 0.00 |
| 2025-11-20 | 12.65 | 12.55 | -0.10 | -0.79% | 12.26 | 12.74 | 85354 | 10667.59 | 3.26% | 0.00 |
| 2025-11-19 | 13.00 | 12.65 | -0.39 | -2.99% | 12.37 | 13.00 | 96188 | 12236.14 | 3.67% | 0.00 |
| 2025-11-18 | 13.11 | 13.04 | -0.07 | -0.53% | 12.93 | 13.32 | 88147 | 11574.48 | 3.37% | 0.00 |
| 2025-11-17 | 12.86 | 13.11 | 0.27 | 2.10% | 12.86 | 13.20 | 78890 | 10281.83 | 3.01% | 16.00 |
| 2025-11-14 | 13.02 | 12.84 | -0.19 | -1.46% | 12.80 | 13.09 | 68286 | 8844.66 | 2.61% | 0.00 |
| 2025-11-13 | 12.78 | 13.03 | 0.19 | 1.48% | 12.74 | 13.14 | 87970 | 11414.38 | 3.36% | 0.00 |
| 2025-11-12 | 12.48 | 12.84 | 0.42 | 3.38% | 12.42 | 12.88 | 133098 | 16906.17 | 5.08% | 2.00 |
| 2025-11-11 | 12.23 | 12.42 | 0.18 | 1.47% | 12.23 | 12.59 | 60986 | 7569.70 | 2.33% | 0.00 |
| 2025-11-10 | 12.35 | 12.24 | -0.11 | -0.89% | 12.14 | 12.39 | 54407 | 6664.54 | 2.08% | 0.00 |
| 2025-11-07 | 12.28 | 12.35 | 0.06 | 0.49% | 12.23 | 12.40 | 63540 | 7813.85 | 2.43% | 0.00 |
| 2025-11-06 | 12.48 | 12.29 | -0.21 | -1.68% | 12.21 | 12.55 | 94955 | 11702.04 | 3.63% | 0.00 |
| 2025-11-05 | 12.43 | 12.50 | -0.08 | -0.64% | 12.42 | 12.69 | 59847 | 7517.59 | 2.29% | 0.00 |
| 2025-11-04 | 12.64 | 12.58 | -0.06 | -0.47% | 12.45 | 12.70 | 78539 | 9861.28 | 3.00% | 0.00 |
| 2025-11-03 | 12.49 | 12.64 | 0.17 | 1.36% | 12.49 | 12.88 | 95158 | 12082.53 | 3.63% | 0.00 |
| 2025-10-31 | 12.15 | 12.47 | 0.33 | 2.72% | 12.15 | 12.55 | 80842 | 10032.23 | 3.09% | 15.00 |
| 2025-10-30 | 11.95 | 12.14 | 0.17 | 1.42% | 11.95 | 12.35 | 109470 | 13302.84 | 4.18% | 0.00 |
| 2025-10-29 | 12.05 | 11.97 | 0.11 | 0.93% | 11.87 | 12.13 | 95243 | 11414.21 | 3.64% | 0.00 |
| 2025-10-28 | 11.75 | 11.86 | 0.06 | 0.51% | 11.74 | 11.98 | 67063 | 7971.16 | 2.56% | 0.00 |
| 2025-10-27 | 11.80 | 11.80 | 0.03 | 0.25% | 11.70 | 11.86 | 57768 | 6802.95 | 2.21% | 0.00 |
| 2025-10-24 | 12.07 | 11.77 | -0.30 | -2.49% | 11.73 | 12.16 | 109808 | 13065.59 | 4.19% | 0.00 |
| 2025-10-23 | 12.08 | 12.07 | 0.04 | 0.33% | 11.89 | 12.23 | 69219 | 8349.84 | 2.64% | 0.00 |
| 2025-10-22 | 11.76 | 12.03 | 0.18 | 1.52% | 11.76 | 12.16 | 66832 | 8035.69 | 2.55% | 21.00 |
| 2025-10-21 | 11.90 | 11.85 | 0.00 | 0.00% | 11.74 | 12.00 | 66760 | 7921.06 | 2.55% | 11.00 |
| 2025-10-20 | 11.53 | 11.85 | 0.35 | 3.04% | 11.44 | 11.92 | 96717 | 11374.30 | 3.69% | 0.00 |
| 2025-10-17 | 11.38 | 11.50 | 0.13 | 1.14% | 11.36 | 11.73 | 96081 | 11077.91 | 3.67% | 0.00 |
| 2025-10-16 | 11.35 | 11.37 | 0.02 | 0.18% | 11.30 | 11.55 | 53317 | 6086.36 | 2.04% | 0.00 |
| 2025-10-15 | 11.30 | 11.35 | 0.08 | 0.71% | 11.16 | 11.37 | 57918 | 6525.88 | 2.21% | 0.00 |
| 2025-10-14 | 11.51 | 11.27 | -0.20 | -1.74% | 11.18 | 11.63 | 62480 | 7115.46 | 2.39% | 0.00 |
| 2025-10-13 | 11.11 | 11.47 | -0.14 | -1.21% | 11.09 | 11.47 | 60128 | 6794.63 | 2.30% | 0.00 |
ST中青宝(300052)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。
