| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 0.15 | 0.13 | -0.02 | -13.33% | 0.12 | 0.15 | 507346 | 685.36 | 7.53% | 80.00 |
| 2024-05-07 | 0.17 | 0.15 | -0.02 | -11.76% | 0.15 | 0.17 | 455213 | 707.92 | 6.76% | 0.00 |
| 2024-05-06 | 0.19 | 0.17 | -0.01 | -5.56% | 0.16 | 0.19 | 476718 | 827.64 | 7.08% | 129.00 |
| 2024-04-30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.17 | 0.20 | 586938 | 1079.64 | 8.72% | 0.00 |
| 2024-04-29 | 0.20 | 0.18 | -0.04 | -18.18% | 0.18 | 0.21 | 658368 | 1246.56 | 9.78% | 0.00 |
| 2024-04-26 | 0.23 | 0.22 | -0.05 | -18.52% | 0.22 | 0.25 | 930414 | 2075.90 | 13.82% | 143.00 |
| 2024-04-25 | 0.28 | 0.27 | -0.02 | -6.90% | 0.26 | 0.32 | 748172 | 2172.58 | 11.11% | 75.00 |
| 2024-04-24 | 0.33 | 0.29 | -0.06 | -17.14% | 0.29 | 0.35 | 666511 | 2098.65 | 9.90% | 0.00 |
| 2024-04-23 | 0.34 | 0.35 | -0.01 | -2.78% | 0.32 | 0.38 | 553642 | 1919.97 | 8.22% | 242.00 |
| 2024-04-22 | 0.34 | 0.36 | -0.05 | -12.20% | 0.33 | 0.43 | 669175 | 2456.63 | 9.94% | 0.00 |
| 2024-04-19 | 0.49 | 0.41 | -0.10 | -19.61% | 0.41 | 0.49 | 605286 | 2577.90 | 8.99% | 0.00 |
| 2024-04-18 | 0.62 | 0.51 | -0.10 | -16.39% | 0.49 | 0.65 | 554061 | 3033.40 | 8.23% | 33.00 |
| 2024-04-17 | 0.55 | 0.61 | 0.01 | 1.67% | 0.55 | 0.66 | 314210 | 1956.66 | 4.67% | 0.00 |
| 2024-04-16 | 0.65 | 0.60 | -0.15 | -20.00% | 0.60 | 0.68 | 288076 | 1776.07 | 4.28% | 6.00 |
| 2024-04-15 | 0.89 | 0.75 | -0.16 | -17.58% | 0.73 | 0.92 | 319229 | 2530.82 | 4.74% | 46.00 |
| 2024-04-12 | 0.95 | 0.91 | -0.04 | -4.21% | 0.89 | 0.95 | 114314 | 1047.64 | 1.70% | 0.00 |
| 2024-04-11 | 0.95 | 0.95 | 0.00 | 0.00% | 0.94 | 0.97 | 68375 | 651.65 | 1.02% | 0.00 |
| 2024-04-10 | 0.97 | 0.95 | -0.03 | -3.06% | 0.92 | 0.98 | 123083 | 1167.05 | 1.83% | 0.00 |
| 2024-04-09 | 1.00 | 0.98 | 0.00 | 0.00% | 0.97 | 1.02 | 82784 | 817.29 | 1.23% | 0.00 |
| 2024-04-08 | 1.03 | 0.98 | -0.12 | -10.91% | 0.98 | 1.05 | 209341 | 2110.35 | 3.11% | 0.00 |
| 2024-04-03 | 1.05 | 1.10 | 0.05 | 4.76% | 1.04 | 1.11 | 139117 | 1508.22 | 2.07% | 0.00 |
| 2024-04-02 | 1.03 | 1.05 | 0.00 | 0.00% | 1.02 | 1.07 | 125092 | 1313.02 | 1.86% | 0.00 |
| 2024-04-01 | 1.03 | 1.05 | 0.04 | 3.96% | 1.03 | 1.08 | 157005 | 1643.16 | 2.33% | 0.00 |
| 2024-03-29 | 0.97 | 1.01 | 0.03 | 3.06% | 0.96 | 1.01 | 130980 | 1293.88 | 1.95% | 0.00 |
| 2024-03-28 | 0.98 | 0.98 | 0.02 | 2.08% | 0.97 | 1.00 | 106822 | 1053.02 | 1.59% | 0.00 |
| 2024-03-27 | 1.00 | 0.96 | -0.05 | -4.95% | 0.95 | 1.00 | 141937 | 1378.17 | 2.11% | 41.00 |
| 2024-03-26 | 0.98 | 1.01 | 0.03 | 3.06% | 0.98 | 1.06 | 162945 | 1660.32 | 2.42% | 0.00 |
| 2024-03-25 | 1.03 | 0.98 | -0.08 | -7.55% | 0.95 | 1.05 | 179693 | 1819.93 | 2.67% | 1.00 |
| 2024-03-22 | 1.11 | 1.06 | -0.05 | -4.50% | 1.05 | 1.12 | 141231 | 1520.87 | 2.10% | 24.00 |
| 2024-03-21 | 1.15 | 1.11 | -0.02 | -1.77% | 1.11 | 1.16 | 99892 | 1124.54 | 1.48% | 230.00 |
| 2024-03-20 | 1.12 | 1.13 | 0.01 | 0.89% | 1.11 | 1.13 | 95630 | 1072.79 | 1.42% | 0.00 |
| 2024-03-19 | 1.13 | 1.12 | -0.03 | -2.61% | 1.12 | 1.15 | 108750 | 1228.68 | 1.62% | 108.00 |
| 2024-03-18 | 1.17 | 1.15 | 0.01 | 0.88% | 1.13 | 1.20 | 172308 | 1994.54 | 2.56% | 0.00 |
| 2024-03-15 | 1.14 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 117652 | 1345.47 | 1.75% | 0.00 |
| 2024-03-14 | 1.11 | 1.15 | 0.04 | 3.60% | 1.11 | 1.15 | 139178 | 1575.40 | 2.07% | 0.00 |
| 2024-03-13 | 1.14 | 1.11 | -0.04 | -3.48% | 1.11 | 1.14 | 134892 | 1513.27 | 2.00% | 0.00 |
| 2024-03-12 | 1.12 | 1.15 | 0.02 | 1.77% | 1.12 | 1.16 | 166028 | 1894.52 | 2.47% | 0.00 |
| 2024-03-11 | 1.11 | 1.13 | 0.03 | 2.73% | 1.08 | 1.14 | 167069 | 1856.95 | 2.48% | 348.00 |
| 2024-03-08 | 1.08 | 1.10 | 0.01 | 0.92% | 1.07 | 1.13 | 154488 | 1695.19 | 2.29% | 0.00 |
| 2024-03-07 | 1.13 | 1.09 | -0.05 | -4.39% | 1.09 | 1.14 | 167138 | 1849.65 | 2.48% | 29.00 |
| 2024-03-06 | 1.08 | 1.14 | 0.01 | 0.88% | 1.05 | 1.15 | 222152 | 2437.70 | 3.30% | 0.00 |
| 2024-03-05 | 1.12 | 1.13 | 0.02 | 1.80% | 1.12 | 1.17 | 156372 | 1777.98 | 2.32% | 0.00 |
| 2024-03-04 | 1.17 | 1.11 | -0.08 | -6.72% | 1.10 | 1.18 | 244798 | 2771.17 | 3.64% | 0.00 |
| 2024-03-01 | 1.21 | 1.19 | -0.05 | -4.03% | 1.18 | 1.23 | 245091 | 2943.45 | 3.64% | 100.00 |
| 2024-02-29 | 1.23 | 1.24 | 0.03 | 2.48% | 1.20 | 1.35 | 388050 | 4887.03 | 5.76% | 40.00 |
| 2024-02-28 | 1.18 | 1.21 | 0.03 | 2.54% | 1.16 | 1.25 | 338116 | 4072.22 | 5.02% | 469.00 |
| 2024-02-27 | 1.16 | 1.18 | 0.03 | 2.61% | 1.14 | 1.19 | 228302 | 2677.94 | 3.39% | 0.00 |
| 2024-02-26 | 1.16 | 1.15 | -0.04 | -3.36% | 1.11 | 1.19 | 326914 | 3768.26 | 4.86% | 100.00 |
| 2024-02-23 | 1.17 | 1.19 | 0.04 | 3.48% | 1.17 | 1.26 | 336767 | 4056.67 | 5.00% | 203.00 |
| 2024-02-22 | 1.08 | 1.15 | 0.03 | 2.68% | 1.07 | 1.15 | 350919 | 3878.79 | 5.21% | 184.00 |
| 2024-02-21 | 1.11 | 1.12 | 0.00 | 0.00% | 1.08 | 1.24 | 526748 | 6122.83 | 7.82% | 56.00 |
| 2024-02-20 | 0.92 | 1.12 | 0.19 | 20.43% | 0.90 | 1.12 | 498645 | 5156.12 | 7.41% | 26.00 |
| 2024-02-19 | 0.84 | 0.93 | 0.01 | 1.09% | 0.84 | 0.94 | 241868 | 2170.87 | 3.59% | 130.00 |
| 2024-02-08 | 0.84 | 0.92 | 0.00 | 0.00% | 0.76 | 0.96 | 331954 | 2829.49 | 4.93% | 117.00 |
| 2024-02-07 | 1.05 | 0.92 | -0.03 | -3.16% | 0.92 | 1.10 | 284602 | 2880.26 | 4.23% | 79.00 |
| 2024-02-06 | 0.92 | 0.95 | 0.00 | 0.00% | 0.85 | 0.98 | 220973 | 2034.56 | 3.28% | 0.00 |
| 2024-02-05 | 1.10 | 0.95 | -0.18 | -15.93% | 0.90 | 1.11 | 239558 | 2395.13 | 3.56% | 0.00 |
| 2024-02-02 | 1.21 | 1.13 | -0.06 | -5.04% | 1.06 | 1.23 | 188161 | 2164.51 | 2.79% | 0.00 |
| 2024-02-01 | 1.18 | 1.19 | -0.06 | -4.80% | 1.18 | 1.25 | 138476 | 1672.24 | 2.06% | 0.00 |
| 2024-01-31 | 1.29 | 1.25 | -0.12 | -8.76% | 1.17 | 1.29 | 285567 | 3566.68 | 4.24% | 6.00 |
| 2024-01-30 | 1.30 | 1.37 | 0.12 | 9.60% | 1.30 | 1.50 | 393804 | 5529.35 | 5.85% | 0.00 |
| 2024-01-29 | 1.36 | 1.25 | -0.13 | -9.42% | 1.25 | 1.38 | 170266 | 2237.51 | 2.53% | 0.00 |
| 2024-01-26 | 1.38 | 1.38 | 0.00 | 0.00% | 1.37 | 1.40 | 115366 | 1593.48 | 1.71% | 0.00 |
| 2024-01-25 | 1.35 | 1.38 | 0.01 | 0.73% | 1.34 | 1.38 | 150899 | 2049.65 | 2.24% | 10.00 |
| 2024-01-24 | 1.35 | 1.37 | 0.02 | 1.48% | 1.33 | 1.41 | 187391 | 2578.53 | 2.78% | 0.00 |
| 2024-01-23 | 1.36 | 1.35 | -0.03 | -2.17% | 1.32 | 1.37 | 123577 | 1662.50 | 1.84% | 0.00 |
| 2024-01-22 | 1.31 | 1.38 | 0.02 | 1.47% | 1.30 | 1.41 | 188243 | 2547.38 | 2.80% | 0.00 |
| 2024-01-19 | 1.42 | 1.36 | -0.08 | -5.56% | 1.36 | 1.44 | 205132 | 2850.24 | 3.05% | 0.00 |
| 2024-01-18 | 1.48 | 1.44 | -0.08 | -5.26% | 1.43 | 1.52 | 276525 | 4037.98 | 4.11% | 0.00 |
| 2024-01-17 | 1.44 | 1.52 | 0.06 | 4.11% | 1.44 | 1.54 | 329892 | 4943.28 | 4.90% | 62.00 |
| 2024-01-16 | 1.43 | 1.46 | 0.03 | 2.10% | 1.41 | 1.53 | 249743 | 3666.86 | 3.71% | 0.00 |
| 2024-01-15 | 1.40 | 1.43 | 0.02 | 1.42% | 1.37 | 1.45 | 158396 | 2221.64 | 2.35% | 0.00 |
| 2024-01-12 | 1.41 | 1.41 | 0.01 | 0.71% | 1.40 | 1.48 | 180441 | 2597.77 | 2.68% | 0.00 |
| 2024-01-11 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 101870 | 1419.64 | 1.51% | 0.00 |
| 2024-01-10 | 1.43 | 1.39 | -0.05 | -3.47% | 1.37 | 1.43 | 136900 | 1914.66 | 2.03% | 0.00 |
| 2024-01-09 | 1.42 | 1.44 | 0.01 | 0.70% | 1.41 | 1.47 | 125129 | 1795.10 | 1.86% | 0.00 |
| 2024-01-08 | 1.48 | 1.43 | -0.10 | -6.54% | 1.42 | 1.49 | 197627 | 2886.89 | 2.94% | 0.00 |
| 2024-01-05 | 1.48 | 1.53 | 0.03 | 2.00% | 1.42 | 1.57 | 268012 | 4027.11 | 3.98% | 0.00 |
| 2024-01-04 | 1.45 | 1.50 | 0.05 | 3.45% | 1.44 | 1.64 | 328362 | 5049.85 | 4.88% | 0.00 |
| 2024-01-03 | 1.41 | 1.45 | 0.04 | 2.84% | 1.40 | 1.46 | 132084 | 1898.81 | 1.96% | 0.00 |
*ST美尚(300495)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。
