| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-06-13 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 394223 | 1616.31 | 2.94% |
| 2023-06-12 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 19659 | 84.53 | 0.15% |
| 2023-06-09 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 17988 | 80.95 | 0.13% |
| 2023-06-08 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 6783 | 31.88 | 0.05% |
| 2023-06-07 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 5335 | 26.14 | 0.04% |
| 2023-06-06 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 4832 | 25.13 | 0.04% |
| 2023-06-05 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 7229 | 39.76 | 0.05% |
| 2023-06-02 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 11005 | 63.83 | 0.08% |
| 2023-06-01 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 33205 | 202.55 | 0.25% |
| 2023-05-31 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 20511 | 131.27 | 0.15% |
| 2023-05-30 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 50612 | 339.10 | 0.38% |
| 2023-05-29 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.74 | 517813 | 3650.36 | 3.86% |
| 2023-05-26 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 170326 | 1260.41 | 1.27% |
| 2023-05-25 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.79 | 173739 | 1355.54 | 1.30% |
| 2023-05-24 | 0.84 | 0.82 | -0.04 | -4.65% | 0.82 | 0.90 | 1043412 | 8750.30 | 7.79% |
| 2023-05-23 | 0.78 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 1243649 | 10001.62 | 9.28% |
| 2023-05-22 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 190739 | 1564.06 | 1.42% |
| 2023-05-19 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 22503 | 193.53 | 0.17% |
| 2023-05-18 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 17375 | 156.38 | 0.13% |
| 2023-05-17 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 23321 | 221.55 | 0.17% |
| 2023-05-16 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.00 | 10103 | 101.03 | 0.08% |
| 2023-05-15 | 1.05 | 1.05 | -0.05 | -4.55% | 1.05 | 1.05 | 20393 | 214.13 | 0.15% |
| 2023-05-12 | 1.10 | 1.10 | -0.06 | -5.17% | 1.10 | 1.10 | 36997 | 406.97 | 0.28% |
| 2023-05-11 | 1.16 | 1.16 | -0.06 | -4.92% | 1.16 | 1.16 | 13138 | 152.40 | 0.10% |
| 2023-05-10 | 1.22 | 1.22 | -0.06 | -4.69% | 1.22 | 1.22 | 7784 | 94.96 | 0.06% |
| 2023-05-09 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.28 | 7820 | 100.10 | 0.06% |
| 2023-05-08 | 1.35 | 1.35 | -0.07 | -4.93% | 1.35 | 1.35 | 22602 | 305.13 | 0.17% |
| 2023-05-05 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 44669 | 634.30 | 0.33% |
| 2023-04-28 | 1.39 | 1.49 | -0.05 | -3.25% | 1.39 | 1.52 | 1175144 | 16913.73 | 8.77% |
| 2023-04-27 | 1.54 | 1.54 | -0.17 | -9.94% | 1.54 | 1.70 | 1486318 | 23138.45 | 11.09% |
| 2023-04-26 | 1.71 | 1.71 | -0.19 | -10.00% | 1.71 | 1.71 | 51032 | 872.65 | 0.38% |
| 2023-04-25 | 1.90 | 1.90 | -0.21 | -9.95% | 1.90 | 1.90 | 21495 | 408.40 | 0.16% |
| 2023-04-24 | 2.11 | 2.11 | -0.23 | -9.83% | 2.11 | 2.11 | 62892 | 1327.02 | 0.47% |
| 2023-04-21 | 2.41 | 2.34 | -0.07 | -2.90% | 2.33 | 2.43 | 134257 | 3179.35 | 1.00% |
| 2023-04-20 | 2.43 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 98396 | 2360.29 | 0.73% |
| 2023-04-19 | 2.49 | 2.43 | -0.06 | -2.41% | 2.42 | 2.49 | 131600 | 3220.28 | 0.98% |
| 2023-04-18 | 2.53 | 2.49 | -0.04 | -1.58% | 2.48 | 2.54 | 86784 | 2172.41 | 0.65% |
| 2023-04-17 | 2.54 | 2.53 | 0.00 | 0.00% | 2.49 | 2.54 | 100586 | 2527.64 | 0.75% |
| 2023-04-14 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 117744 | 2988.06 | 0.88% |
| 2023-04-13 | 2.54 | 2.55 | 0.00 | 0.00% | 2.52 | 2.57 | 108118 | 2755.68 | 0.81% |
| 2023-04-12 | 2.55 | 2.55 | 0.01 | 0.39% | 2.52 | 2.57 | 136029 | 3457.21 | 1.02% |
| 2023-04-11 | 2.53 | 2.54 | 0.02 | 0.79% | 2.49 | 2.57 | 170899 | 4332.78 | 1.28% |
| 2023-04-10 | 2.58 | 2.52 | -0.06 | -2.33% | 2.50 | 2.59 | 236956 | 5979.92 | 1.77% |
| 2023-04-07 | 2.43 | 2.58 | 0.17 | 7.05% | 2.41 | 2.60 | 437995 | 11099.46 | 3.27% |
| 2023-04-06 | 2.47 | 2.41 | -0.04 | -1.63% | 2.41 | 2.47 | 99664 | 2416.20 | 0.74% |
| 2023-04-04 | 2.50 | 2.45 | -0.06 | -2.39% | 2.45 | 2.52 | 190071 | 4704.48 | 1.42% |
| 2023-04-03 | 2.38 | 2.51 | 0.13 | 5.46% | 2.38 | 2.61 | 382870 | 9585.24 | 2.86% |
| 2023-03-31 | 2.38 | 2.38 | 0.01 | 0.42% | 2.37 | 2.41 | 78231 | 1869.79 | 0.58% |
| 2023-03-30 | 2.39 | 2.37 | -0.01 | -0.42% | 2.34 | 2.40 | 96050 | 2272.52 | 0.72% |
| 2023-03-29 | 2.43 | 2.38 | -0.05 | -2.06% | 2.38 | 2.44 | 120636 | 2895.32 | 0.90% |
| 2023-03-28 | 2.49 | 2.43 | -0.05 | -2.02% | 2.43 | 2.49 | 100539 | 2472.83 | 0.75% |
| 2023-03-27 | 2.52 | 2.48 | -0.05 | -1.98% | 2.47 | 2.53 | 100497 | 2499.67 | 0.75% |
| 2023-03-24 | 2.48 | 2.53 | 0.04 | 1.61% | 2.47 | 2.55 | 159654 | 4008.07 | 1.19% |
| 2023-03-23 | 2.51 | 2.49 | -0.02 | -0.80% | 2.47 | 2.51 | 88639 | 2202.08 | 0.66% |
| 2023-03-22 | 2.50 | 2.51 | 0.01 | 0.40% | 2.49 | 2.53 | 91282 | 2292.34 | 0.68% |
| 2023-03-21 | 2.49 | 2.50 | 0.03 | 1.21% | 2.45 | 2.50 | 87566 | 2170.56 | 0.65% |
| 2023-03-20 | 2.51 | 2.47 | -0.04 | -1.59% | 2.47 | 2.53 | 105272 | 2630.81 | 0.79% |
| 2023-03-17 | 2.52 | 2.51 | 0.01 | 0.40% | 2.50 | 2.53 | 88812 | 2231.24 | 0.66% |
| 2023-03-16 | 2.55 | 2.50 | -0.06 | -2.34% | 2.50 | 2.55 | 96179 | 2424.30 | 0.72% |
| 2023-03-15 | 2.53 | 2.56 | 0.04 | 1.59% | 2.52 | 2.57 | 113811 | 2907.84 | 0.85% |
| 2023-03-14 | 2.56 | 2.52 | -0.03 | -1.18% | 2.47 | 2.56 | 119061 | 2994.24 | 0.89% |
| 2023-03-13 | 2.56 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 86301 | 2206.80 | 0.64% |
| 2023-03-10 | 2.61 | 2.56 | -0.07 | -2.66% | 2.56 | 2.61 | 108024 | 2784.09 | 0.81% |
| 2023-03-09 | 2.63 | 2.63 | 0.00 | 0.00% | 2.60 | 2.65 | 85296 | 2237.87 | 0.64% |
| 2023-03-08 | 2.60 | 2.63 | 0.03 | 1.15% | 2.59 | 2.65 | 87276 | 2285.07 | 0.65% |
| 2023-03-07 | 2.67 | 2.60 | -0.06 | -2.26% | 2.60 | 2.67 | 112619 | 2970.41 | 0.84% |
| 2023-03-06 | 2.70 | 2.66 | -0.04 | -1.48% | 2.66 | 2.70 | 117397 | 3141.49 | 0.88% |
| 2023-03-03 | 2.69 | 2.70 | 0.01 | 0.37% | 2.68 | 2.71 | 97739 | 2634.69 | 0.73% |
| 2023-03-02 | 2.73 | 2.69 | -0.04 | -1.47% | 2.69 | 2.73 | 93689 | 2537.73 | 0.70% |
| 2023-03-01 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.73 | 96447 | 2621.15 | 0.72% |
| 2023-02-28 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 110098 | 2970.07 | 0.82% |
| 2023-02-27 | 2.72 | 2.68 | -0.04 | -1.47% | 2.67 | 2.74 | 128743 | 3478.33 | 0.96% |
| 2023-02-24 | 2.75 | 2.72 | -0.02 | -0.73% | 2.70 | 2.75 | 97167 | 2644.37 | 0.73% |
| 2023-02-23 | 2.76 | 2.74 | -0.01 | -0.36% | 2.73 | 2.78 | 122745 | 3375.46 | 0.92% |
| 2023-02-22 | 2.75 | 2.75 | 0.00 | 0.00% | 2.72 | 2.76 | 121205 | 3318.16 | 0.90% |
| 2023-02-21 | 2.75 | 2.75 | 0.03 | 1.10% | 2.73 | 2.79 | 200610 | 5531.72 | 1.50% |
| 2023-02-20 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.73 | 126343 | 3416.65 | 0.94% |
| 2023-02-17 | 2.67 | 2.69 | 0.01 | 0.37% | 2.66 | 2.71 | 195886 | 5273.05 | 1.46% |
| 2023-02-16 | 2.74 | 2.68 | -0.07 | -2.55% | 2.67 | 2.78 | 245355 | 6697.99 | 1.83% |
| 2023-02-15 | 2.80 | 2.75 | -0.04 | -1.43% | 2.74 | 2.80 | 201535 | 5558.36 | 1.50% |
*ST宋都(600077)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。
