| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-19 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 6098 | 44.52 | 0.12% |
| 2024-07-18 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 5130 | 39.50 | 0.10% |
| 2024-07-17 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 5220 | 42.28 | 0.10% |
| 2024-07-16 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.92 | 178853 | 1531.09 | 3.51% |
| 2024-07-15 | 0.94 | 0.89 | -0.05 | -5.32% | 0.89 | 0.95 | 124849 | 1139.20 | 2.45% |
| 2024-07-12 | 0.87 | 0.94 | 0.03 | 3.30% | 0.86 | 0.95 | 186503 | 1663.79 | 3.66% |
| 2024-07-11 | 0.98 | 0.91 | -0.05 | -5.21% | 0.91 | 1.00 | 202643 | 1917.73 | 3.98% |
| 2024-07-10 | 0.91 | 0.96 | 0.05 | 5.49% | 0.86 | 0.96 | 275423 | 2526.73 | 5.41% |
| 2024-07-09 | 0.91 | 0.91 | 0.04 | 4.60% | 0.91 | 0.91 | 8414 | 76.57 | 0.17% |
| 2024-07-08 | 0.87 | 0.87 | 0.04 | 4.82% | 0.87 | 0.87 | 12976 | 112.89 | 0.25% |
| 2024-07-05 | 0.83 | 0.83 | 0.04 | 5.06% | 0.82 | 0.83 | 91470 | 758.63 | 1.80% |
| 2024-07-04 | 0.79 | 0.79 | 0.04 | 5.33% | 0.78 | 0.79 | 189915 | 1500.23 | 3.73% |
| 2024-07-03 | 0.67 | 0.75 | 0.04 | 5.63% | 0.67 | 0.75 | 206982 | 1411.13 | 4.06% |
| 2024-07-02 | 0.71 | 0.71 | -0.04 | -5.33% | 0.71 | 0.73 | 59532 | 423.34 | 1.17% |
| 2024-07-01 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.77 | 98939 | 742.50 | 1.94% |
| 2024-06-28 | 0.79 | 0.79 | -0.04 | -4.82% | 0.79 | 0.86 | 252276 | 2010.36 | 4.95% |
| 2024-06-27 | 0.83 | 0.83 | -0.04 | -4.60% | 0.83 | 0.83 | 12929 | 107.31 | 0.25% |
| 2024-06-26 | 0.87 | 0.87 | -0.05 | -5.43% | 0.87 | 0.90 | 42702 | 372.11 | 0.84% |
| 2024-06-25 | 0.92 | 0.92 | -0.05 | -5.15% | 0.92 | 0.96 | 68129 | 628.76 | 1.34% |
| 2024-06-24 | 0.98 | 0.97 | -0.05 | -4.90% | 0.97 | 1.07 | 116972 | 1185.13 | 2.30% |
| 2024-06-21 | 1.02 | 1.02 | -0.05 | -4.67% | 1.02 | 1.04 | 80134 | 818.61 | 1.57% |
| 2024-06-20 | 1.12 | 1.07 | -0.06 | -5.31% | 1.07 | 1.12 | 88647 | 952.35 | 1.74% |
| 2024-06-19 | 1.15 | 1.13 | -0.04 | -3.42% | 1.11 | 1.17 | 73733 | 838.39 | 1.45% |
| 2024-06-18 | 1.17 | 1.17 | -0.02 | -1.68% | 1.14 | 1.21 | 55638 | 651.76 | 1.09% |
| 2024-06-17 | 1.21 | 1.19 | -0.02 | -1.65% | 1.16 | 1.22 | 45385 | 539.54 | 0.89% |
| 2024-06-14 | 1.13 | 1.21 | 0.02 | 1.68% | 1.13 | 1.23 | 65412 | 771.69 | 1.28% |
| 2024-06-13 | 1.19 | 1.19 | -0.06 | -4.80% | 1.19 | 1.22 | 69084 | 827.59 | 1.36% |
| 2024-06-12 | 1.13 | 1.25 | 0.06 | 5.04% | 1.13 | 1.25 | 124239 | 1484.10 | 2.44% |
| 2024-06-11 | 1.21 | 1.19 | -0.06 | -4.80% | 1.19 | 1.22 | 47047 | 562.47 | 0.92% |
| 2024-06-07 | 1.23 | 1.25 | -0.03 | -2.34% | 1.22 | 1.28 | 79607 | 976.72 | 1.56% |
| 2024-06-06 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.35 | 72872 | 939.66 | 1.43% |
| 2024-06-05 | 1.38 | 1.35 | 0.04 | 3.05% | 1.32 | 1.38 | 64402 | 875.26 | 1.26% |
| 2024-06-04 | 1.37 | 1.31 | -0.07 | -5.07% | 1.31 | 1.38 | 75735 | 997.42 | 1.49% |
| 2024-06-03 | 1.37 | 1.38 | 0.02 | 1.47% | 1.33 | 1.42 | 77429 | 1073.81 | 1.52% |
| 2024-05-31 | 1.35 | 1.36 | -0.05 | -3.55% | 1.34 | 1.41 | 85445 | 1166.34 | 1.68% |
| 2024-05-30 | 1.43 | 1.41 | -0.02 | -1.40% | 1.38 | 1.45 | 42120 | 592.92 | 0.83% |
| 2024-05-29 | 1.36 | 1.43 | 0.05 | 3.62% | 1.33 | 1.43 | 48949 | 671.98 | 0.96% |
| 2024-05-28 | 1.42 | 1.38 | -0.05 | -3.50% | 1.36 | 1.47 | 49032 | 689.93 | 0.96% |
| 2024-05-27 | 1.41 | 1.43 | -0.04 | -2.72% | 1.40 | 1.46 | 85196 | 1202.20 | 1.67% |
| 2024-05-24 | 1.45 | 1.47 | 0.04 | 2.80% | 1.43 | 1.50 | 91272 | 1335.41 | 1.79% |
| 2024-05-23 | 1.41 | 1.43 | -0.01 | -0.69% | 1.41 | 1.48 | 68592 | 986.88 | 1.35% |
| 2024-05-22 | 1.48 | 1.44 | -0.04 | -2.70% | 1.42 | 1.49 | 73346 | 1055.12 | 1.44% |
| 2024-05-21 | 1.42 | 1.48 | 0.05 | 3.50% | 1.42 | 1.50 | 103114 | 1534.30 | 2.02% |
| 2024-05-20 | 1.53 | 1.43 | -0.07 | -4.67% | 1.43 | 1.53 | 138937 | 2041.61 | 2.73% |
| 2024-05-17 | 1.42 | 1.50 | 0.07 | 4.90% | 1.42 | 1.50 | 89363 | 1324.59 | 1.75% |
| 2024-05-16 | 1.42 | 1.43 | -0.02 | -1.38% | 1.38 | 1.45 | 120706 | 1704.90 | 2.37% |
| 2024-05-15 | 1.43 | 1.45 | 0.07 | 5.07% | 1.41 | 1.45 | 124669 | 1798.84 | 2.45% |
| 2024-05-14 | 1.31 | 1.38 | 0.07 | 5.34% | 1.31 | 1.38 | 66953 | 920.29 | 1.31% |
| 2024-05-13 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.36 | 107797 | 1418.93 | 2.12% |
| 2024-05-10 | 1.40 | 1.38 | -0.07 | -4.83% | 1.38 | 1.49 | 173789 | 2417.89 | 3.41% |
| 2024-05-09 | 1.45 | 1.45 | 0.07 | 5.07% | 1.40 | 1.45 | 204234 | 2950.14 | 4.01% |
| 2024-05-08 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 101971 | 1407.19 | 2.00% |
| 2024-05-07 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 8568 | 124.24 | 0.17% |
| 2024-05-06 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 19332 | 295.78 | 0.38% |
| 2024-04-29 | 1.56 | 1.61 | 0.07 | 4.55% | 1.46 | 1.62 | 236736 | 3660.70 | 4.65% |
| 2024-04-26 | 1.54 | 1.54 | 0.07 | 4.76% | 1.54 | 1.54 | 12664 | 195.03 | 0.25% |
| 2024-04-25 | 1.33 | 1.47 | 0.07 | 5.00% | 1.33 | 1.47 | 130528 | 1797.60 | 2.56% |
| 2024-04-24 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 11163 | 156.28 | 0.22% |
| 2024-04-23 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 12203 | 179.38 | 0.24% |
| 2024-04-22 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.55 | 9764 | 151.34 | 0.19% |
| 2024-04-19 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 28228 | 460.12 | 0.55% |
| 2024-04-18 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 7819 | 134.49 | 0.15% |
| 2024-04-17 | 1.81 | 1.81 | -0.10 | -5.24% | 1.81 | 1.81 | 10967 | 198.50 | 0.22% |
| 2024-04-16 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 4885 | 93.30 | 0.10% |
| 2024-04-15 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.01 | 11774 | 236.66 | 0.23% |
| 2024-04-12 | 2.10 | 2.12 | 0.01 | 0.47% | 2.10 | 2.18 | 38339 | 816.25 | 0.75% |
| 2024-04-11 | 2.14 | 2.11 | -0.06 | -2.76% | 2.06 | 2.19 | 64890 | 1368.67 | 1.27% |
| 2024-04-10 | 2.31 | 2.17 | -0.11 | -4.82% | 2.17 | 2.33 | 61874 | 1381.32 | 1.22% |
| 2024-04-09 | 2.22 | 2.28 | 0.00 | 0.00% | 2.22 | 2.36 | 50401 | 1156.38 | 0.99% |
| 2024-04-08 | 2.40 | 2.28 | -0.11 | -4.60% | 2.28 | 2.47 | 117503 | 2782.87 | 2.31% |
| 2024-04-03 | 2.23 | 2.39 | 0.11 | 4.82% | 2.23 | 2.39 | 129820 | 3025.45 | 2.55% |
| 2024-04-02 | 2.20 | 2.28 | 0.10 | 4.59% | 2.19 | 2.29 | 90921 | 2069.68 | 1.79% |
| 2024-04-01 | 2.07 | 2.18 | 0.10 | 4.81% | 2.05 | 2.18 | 41506 | 885.10 | 0.82% |
| 2024-03-29 | 2.05 | 2.08 | 0.01 | 0.48% | 2.04 | 2.10 | 44043 | 914.91 | 0.86% |
| 2024-03-28 | 2.02 | 2.07 | 0.01 | 0.49% | 2.02 | 2.11 | 49519 | 1024.87 | 0.97% |
| 2024-03-27 | 2.09 | 2.06 | -0.04 | -1.90% | 2.01 | 2.12 | 47757 | 986.67 | 0.94% |
| 2024-03-26 | 2.17 | 2.10 | -0.11 | -4.98% | 2.10 | 2.21 | 78683 | 1666.30 | 1.55% |
| 2024-03-25 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.29 | 63699 | 1422.63 | 1.25% |
| 2024-03-22 | 2.27 | 2.20 | -0.06 | -2.65% | 2.18 | 2.32 | 121490 | 2713.66 | 2.39% |
| 2024-03-21 | 2.10 | 2.26 | 0.11 | 5.12% | 2.10 | 2.26 | 150817 | 3347.77 | 2.96% |
*ST天成(600112)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。
