| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 11.66 | 11.61 | 0.00 | 0.00% | 11.60 | 11.79 | 58413 | 6821.61 | 2.23% | 0.00 |
| 2025-10-09 | 12.04 | 11.61 | -0.36 | -3.01% | 11.60 | 12.13 | 93943 | 11057.62 | 3.59% | 0.00 |
| 2025-09-30 | 11.92 | 11.97 | 0.05 | 0.42% | 11.85 | 12.05 | 38634 | 4619.29 | 1.48% | 0.00 |
| 2025-09-29 | 11.92 | 11.92 | 0.00 | 0.00% | 11.71 | 12.02 | 44411 | 5294.66 | 1.70% | 0.00 |
| 2025-09-26 | 12.07 | 11.92 | -0.20 | -1.65% | 11.89 | 12.12 | 50011 | 5987.30 | 1.91% | 0.00 |
| 2025-09-25 | 12.02 | 12.12 | 0.03 | 0.25% | 12.02 | 12.40 | 70008 | 8582.05 | 2.67% | 15.00 |
| 2025-09-24 | 11.76 | 12.09 | 0.36 | 3.07% | 11.65 | 12.14 | 70282 | 8421.72 | 2.68% | 0.00 |
| 2025-09-23 | 12.14 | 11.73 | -0.47 | -3.85% | 11.50 | 12.17 | 105502 | 12384.37 | 4.03% | 0.00 |
| 2025-09-22 | 12.03 | 12.20 | 0.17 | 1.41% | 11.95 | 12.30 | 55247 | 6707.95 | 2.11% | 0.00 |
| 2025-09-19 | 12.14 | 12.03 | -0.08 | -0.66% | 11.91 | 12.34 | 92239 | 11173.42 | 3.52% | 0.00 |
| 2025-09-18 | 12.51 | 12.11 | -0.40 | -3.20% | 12.04 | 12.66 | 131343 | 16178.25 | 5.02% | 0.00 |
| 2025-09-17 | 12.92 | 12.51 | -0.50 | -3.84% | 12.50 | 13.00 | 129197 | 16350.84 | 4.93% | 0.00 |
| 2025-09-16 | 13.00 | 13.01 | -0.13 | -0.99% | 12.86 | 13.41 | 99512 | 13019.97 | 3.80% | 8.00 |
| 2025-09-15 | 12.60 | 13.14 | 0.27 | 2.10% | 12.57 | 13.15 | 128487 | 16531.27 | 4.91% | 0.00 |
| 2025-09-12 | 12.25 | 12.87 | 0.54 | 4.38% | 12.25 | 13.56 | 174841 | 22635.12 | 6.68% | 0.00 |
| 2025-09-11 | 12.52 | 12.33 | -0.19 | -1.52% | 12.26 | 12.58 | 102517 | 12652.43 | 3.92% | 0.00 |
| 2025-09-10 | 11.94 | 12.52 | 0.50 | 4.16% | 11.94 | 12.57 | 139195 | 17160.06 | 5.32% | 3.00 |
| 2025-09-09 | 12.01 | 12.02 | 0.02 | 0.17% | 11.88 | 12.35 | 110512 | 13311.47 | 4.22% | 0.00 |
| 2025-09-08 | 11.65 | 12.00 | 0.43 | 3.72% | 11.65 | 12.06 | 107823 | 12791.70 | 4.12% | 9.00 |
| 2025-09-05 | 11.31 | 11.57 | 0.29 | 2.57% | 11.27 | 11.57 | 60240 | 6892.81 | 2.30% | 0.00 |
| 2025-09-04 | 11.48 | 11.28 | -0.10 | -0.88% | 11.15 | 11.51 | 82773 | 9422.17 | 3.16% | 0.00 |
| 2025-09-03 | 11.62 | 11.38 | -0.24 | -2.07% | 11.34 | 11.85 | 101661 | 11795.61 | 3.88% | 0.00 |
| 2025-09-02 | 11.61 | 11.62 | 0.01 | 0.09% | 11.36 | 11.69 | 82034 | 9454.42 | 3.13% | 9.00 |
| 2025-09-01 | 11.48 | 11.61 | 0.21 | 1.84% | 11.43 | 11.71 | 77958 | 9026.11 | 2.98% | 4.00 |
| 2025-08-29 | 11.64 | 11.40 | -0.24 | -2.06% | 11.38 | 11.89 | 99501 | 11511.82 | 3.80% | 0.00 |
| 2025-08-28 | 11.69 | 11.64 | -0.20 | -1.69% | 11.11 | 11.88 | 154522 | 17858.52 | 5.90% | 0.00 |
| 2025-08-27 | 12.36 | 11.84 | -0.47 | -3.82% | 11.77 | 12.39 | 154567 | 18637.05 | 5.90% | 13.00 |
| 2025-08-26 | 12.19 | 12.31 | 0.43 | 3.62% | 12.05 | 12.68 | 158076 | 19607.46 | 6.04% | 7.00 |
| 2025-08-25 | 11.70 | 11.88 | 0.22 | 1.89% | 11.70 | 12.12 | 124605 | 14807.04 | 4.76% | 0.00 |
| 2025-08-22 | 11.80 | 11.66 | -0.11 | -0.93% | 11.58 | 11.98 | 118416 | 13830.88 | 4.52% | 1.00 |
| 2025-08-21 | 11.42 | 11.77 | 0.47 | 4.16% | 11.40 | 12.18 | 226436 | 26779.27 | 8.65% | 5.00 |
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。
