| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.03 | 1.97 | -0.08 | -3.90% | 1.97 | 2.04 | 96359 | 1920.98 | 1.40% | 0.00 |
| 2025-04-02 | 1.92 | 2.05 | 0.13 | 6.77% | 1.90 | 2.10 | 168807 | 3382.37 | 2.46% | 0.00 |
| 2025-04-01 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.94 | 69415 | 1328.52 | 1.01% | 0.00 |
| 2025-03-31 | 1.92 | 1.92 | 0.06 | 3.23% | 1.90 | 1.98 | 109603 | 2118.07 | 1.59% | 0.00 |
| 2025-03-28 | 1.89 | 1.86 | -0.04 | -2.11% | 1.85 | 1.91 | 100277 | 1885.57 | 1.46% | 0.00 |
| 2025-03-27 | 1.98 | 1.90 | -0.10 | -5.00% | 1.90 | 1.99 | 164496 | 3160.86 | 2.39% | 2.00 |
| 2025-03-26 | 1.97 | 2.00 | 0.00 | 0.00% | 1.95 | 2.02 | 109977 | 2185.38 | 1.60% | 0.00 |
| 2025-03-25 | 2.05 | 2.00 | -0.07 | -3.38% | 1.96 | 2.13 | 187670 | 3804.59 | 2.73% | 0.00 |
| 2025-03-24 | 2.29 | 2.07 | -0.22 | -9.61% | 2.02 | 2.29 | 248587 | 5260.13 | 3.62% | 0.00 |
| 2025-03-21 | 2.19 | 2.29 | 0.10 | 4.57% | 2.14 | 2.39 | 299727 | 6821.10 | 4.36% | 0.00 |
| 2025-03-20 | 2.04 | 2.19 | 0.17 | 8.42% | 2.02 | 2.29 | 278142 | 5982.35 | 4.05% | 0.00 |
| 2025-03-19 | 2.02 | 2.02 | 0.00 | 0.00% | 1.98 | 2.07 | 87781 | 1779.56 | 1.28% | 0.00 |
| 2025-03-18 | 2.02 | 2.02 | 0.01 | 0.50% | 2.00 | 2.07 | 96407 | 1961.22 | 1.40% | 0.00 |
| 2025-03-17 | 1.98 | 2.01 | 0.04 | 2.03% | 1.97 | 2.01 | 84516 | 1683.38 | 1.23% | 0.00 |
| 2025-03-14 | 1.96 | 1.97 | 0.02 | 1.03% | 1.94 | 1.98 | 72107 | 1414.19 | 1.05% | 0.00 |
| 2025-03-13 | 2.00 | 1.95 | -0.06 | -2.99% | 1.93 | 2.01 | 95685 | 1880.50 | 1.39% | 0.00 |
| 2025-03-12 | 1.99 | 2.01 | 0.00 | 0.00% | 1.98 | 2.04 | 104669 | 2099.75 | 1.52% | 0.00 |
| 2025-03-11 | 2.00 | 2.01 | 0.01 | 0.50% | 1.98 | 2.08 | 147346 | 2985.07 | 2.14% | 12.00 |
| 2025-03-10 | 1.92 | 2.00 | 0.09 | 4.71% | 1.91 | 2.04 | 144580 | 2872.81 | 2.10% | 0.00 |
| 2025-03-07 | 1.94 | 1.91 | -0.02 | -1.04% | 1.91 | 1.98 | 97853 | 1903.04 | 1.42% | 49.00 |
| 2025-03-06 | 1.90 | 1.93 | 0.03 | 1.58% | 1.88 | 1.94 | 83637 | 1601.68 | 1.22% | 1.00 |
| 2025-03-05 | 1.91 | 1.90 | -0.04 | -2.06% | 1.88 | 1.94 | 74647 | 1426.36 | 1.09% | 0.00 |
| 2025-03-04 | 1.98 | 1.94 | -0.07 | -3.48% | 1.93 | 2.02 | 97094 | 1894.68 | 1.41% | 0.00 |
| 2025-03-03 | 1.95 | 2.01 | 0.03 | 1.52% | 1.88 | 2.05 | 188575 | 3697.17 | 2.74% | 64.00 |
| 2025-02-28 | 1.86 | 1.98 | 0.13 | 7.03% | 1.84 | 2.06 | 219124 | 4298.56 | 3.19% | 0.00 |
| 2025-02-27 | 1.90 | 1.85 | -0.05 | -2.63% | 1.83 | 1.91 | 89944 | 1675.69 | 1.31% | 0.00 |
| 2025-02-26 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 62272 | 1174.45 | 0.91% | 108.00 |
| 2025-02-25 | 1.88 | 1.88 | -0.02 | -1.05% | 1.87 | 1.95 | 87495 | 1667.41 | 1.27% | 0.00 |
| 2025-02-24 | 1.89 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 76010 | 1438.50 | 1.11% | 0.00 |
| 2025-02-21 | 1.93 | 1.90 | -0.03 | -1.55% | 1.87 | 1.94 | 93843 | 1777.58 | 1.37% | 0.00 |
| 2025-02-20 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.96 | 70530 | 1364.96 | 1.03% | 0.00 |
| 2025-02-19 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.98 | 64520 | 1261.42 | 0.94% | 0.00 |
| 2025-02-18 | 1.98 | 1.95 | -0.02 | -1.02% | 1.94 | 2.03 | 95848 | 1901.84 | 1.39% | 0.00 |
| 2025-02-17 | 1.97 | 1.97 | 0.00 | 0.00% | 1.93 | 1.99 | 94265 | 1845.64 | 1.37% | 66.00 |
| 2025-02-14 | 2.00 | 1.97 | -0.05 | -2.48% | 1.96 | 2.03 | 107198 | 2126.49 | 1.56% | 40.00 |
| 2025-02-13 | 1.99 | 2.02 | 0.03 | 1.51% | 1.98 | 2.10 | 128922 | 2635.36 | 1.88% | 191.00 |
| 2025-02-12 | 2.03 | 1.99 | -0.03 | -1.49% | 1.96 | 2.03 | 96545 | 1926.14 | 1.40% | 0.00 |
| 2025-02-11 | 2.08 | 2.02 | -0.09 | -4.27% | 1.99 | 2.08 | 180650 | 3661.80 | 2.63% | 99.00 |
| 2025-02-10 | 1.98 | 2.11 | 0.13 | 6.57% | 1.98 | 2.13 | 172749 | 3594.85 | 2.51% | 0.00 |
| 2025-02-07 | 1.93 | 1.98 | 0.05 | 2.59% | 1.91 | 2.03 | 178466 | 3531.07 | 2.60% | 0.00 |
| 2025-02-06 | 1.89 | 1.93 | 0.05 | 2.66% | 1.86 | 1.97 | 118032 | 2255.96 | 1.72% | 0.00 |
| 2025-02-05 | 1.80 | 1.88 | 0.05 | 2.73% | 1.80 | 1.91 | 96249 | 1784.32 | 1.40% | 0.00 |
| 2025-01-27 | 1.94 | 1.83 | -0.09 | -4.69% | 1.83 | 1.95 | 114612 | 2153.40 | 1.67% | 6.00 |
| 2025-01-24 | 1.93 | 1.92 | -0.05 | -2.54% | 1.90 | 1.99 | 140341 | 2729.08 | 2.04% | 2.00 |
| 2025-01-23 | 2.10 | 1.97 | -0.14 | -6.64% | 1.95 | 2.13 | 184428 | 3759.55 | 2.68% | 10.00 |
| 2025-01-22 | 2.10 | 2.11 | -0.01 | -0.47% | 1.90 | 2.17 | 207195 | 4253.09 | 3.01% | 0.00 |
| 2025-01-21 | 2.09 | 2.12 | -0.03 | -1.40% | 2.09 | 2.26 | 202219 | 4357.72 | 2.94% | 0.00 |
| 2025-01-20 | 2.22 | 2.15 | -0.54 | -20.07% | 2.15 | 2.34 | 416210 | 9147.00 | 6.05% | 0.00 |
| 2025-01-17 | 2.69 | 2.69 | -0.01 | -0.37% | 2.66 | 2.72 | 72217 | 1939.97 | 1.05% | 134.00 |
| 2025-01-16 | 2.70 | 2.70 | 0.01 | 0.37% | 2.68 | 2.74 | 106008 | 2865.23 | 1.54% | 0.00 |
| 2025-01-15 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.73 | 108298 | 2907.23 | 1.58% | 0.00 |
| 2025-01-14 | 2.64 | 2.74 | 0.06 | 2.24% | 2.64 | 2.75 | 158245 | 4268.24 | 2.30% | 163.00 |
| 2025-01-13 | 2.46 | 2.68 | 0.15 | 5.93% | 2.45 | 2.78 | 149242 | 3904.67 | 2.17% | 0.00 |
| 2025-01-10 | 2.66 | 2.53 | -0.14 | -5.24% | 2.51 | 2.69 | 118700 | 3085.86 | 1.73% | 0.00 |
| 2025-01-09 | 2.67 | 2.67 | -0.04 | -1.48% | 2.63 | 2.73 | 116945 | 3135.90 | 1.70% | 0.00 |
| 2025-01-08 | 2.63 | 2.71 | 0.08 | 3.04% | 2.59 | 2.78 | 188974 | 5076.37 | 2.75% | 0.00 |
| 2025-01-07 | 2.57 | 2.63 | 0.05 | 1.94% | 2.52 | 2.65 | 134781 | 3497.90 | 1.96% | 0.00 |
| 2025-01-06 | 2.54 | 2.58 | 0.03 | 1.18% | 2.50 | 2.65 | 138419 | 3568.31 | 2.01% | 0.00 |
| 2025-01-03 | 2.77 | 2.55 | -0.24 | -8.60% | 2.51 | 2.79 | 183558 | 4833.02 | 2.67% | 0.00 |
| 2025-01-02 | 2.95 | 2.79 | -0.16 | -5.42% | 2.74 | 2.96 | 195513 | 5510.82 | 2.84% | 0.00 |
| 2024-12-31 | 2.97 | 2.95 | 0.03 | 1.03% | 2.81 | 3.03 | 208528 | 6084.59 | 3.03% | 0.00 |
| 2024-12-30 | 3.05 | 2.92 | -0.21 | -6.71% | 2.88 | 3.07 | 254596 | 7532.66 | 3.70% | 0.00 |
| 2024-12-27 | 3.12 | 3.13 | 0.02 | 0.64% | 3.07 | 3.38 | 308643 | 9821.46 | 4.49% | 0.00 |
| 2024-12-26 | 3.10 | 3.11 | -0.17 | -5.18% | 3.03 | 3.22 | 428187 | 13267.12 | 6.23% | 14.00 |
| 2024-12-25 | 3.18 | 3.28 | 0.38 | 13.10% | 3.06 | 3.48 | 652441 | 21434.53 | 9.49% | 0.00 |
| 2024-12-24 | 2.90 | 2.90 | 0.48 | 19.83% | 2.81 | 2.90 | 160465 | 4643.26 | 2.33% | 0.00 |
| 2024-12-23 | 2.82 | 2.42 | -0.42 | -14.79% | 2.39 | 2.82 | 259631 | 6584.66 | 3.78% | 0.00 |
| 2024-12-20 | 2.86 | 2.84 | 0.00 | 0.00% | 2.82 | 2.92 | 89104 | 2550.04 | 1.30% | 1.00 |
| 2024-12-19 | 2.94 | 2.84 | -0.11 | -3.73% | 2.68 | 2.97 | 141687 | 4020.05 | 2.06% | 0.00 |
| 2024-12-18 | 2.93 | 2.95 | 0.02 | 0.68% | 2.92 | 3.01 | 94595 | 2808.57 | 1.38% | 0.00 |
| 2024-12-17 | 3.09 | 2.93 | -0.21 | -6.69% | 2.89 | 3.17 | 196492 | 5903.73 | 2.86% | 0.00 |
| 2024-12-16 | 3.02 | 3.14 | 0.13 | 4.32% | 2.93 | 3.17 | 218905 | 6736.44 | 3.18% | 23.00 |
| 2024-12-13 | 3.10 | 3.01 | -0.09 | -2.90% | 2.98 | 3.13 | 165924 | 5032.56 | 2.41% | 0.00 |
| 2024-12-12 | 3.10 | 3.10 | -0.01 | -0.32% | 3.06 | 3.14 | 112501 | 3490.59 | 1.64% | 0.00 |
| 2024-12-11 | 3.08 | 3.11 | 0.06 | 1.97% | 3.06 | 3.15 | 141424 | 4381.75 | 2.06% | 0.00 |
| 2024-12-10 | 3.22 | 3.05 | -0.10 | -3.17% | 3.04 | 3.26 | 228478 | 7135.12 | 3.32% | 0.00 |
| 2024-12-09 | 2.98 | 3.15 | 0.15 | 5.00% | 2.96 | 3.18 | 245677 | 7635.74 | 3.57% | 52.00 |
| 2024-12-06 | 2.98 | 3.00 | 0.02 | 0.67% | 2.96 | 3.07 | 165069 | 4956.08 | 2.40% | 1.00 |
| 2024-12-05 | 2.85 | 2.98 | 0.11 | 3.83% | 2.83 | 2.99 | 121614 | 3577.36 | 1.77% | 32.00 |
| 2024-12-04 | 2.97 | 2.87 | -0.10 | -3.37% | 2.83 | 3.00 | 144751 | 4198.93 | 2.11% | 20.00 |
*ST中程(300208)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。
