| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-26 | 0.38 | 0.38 | -0.02 | -5.00% | 0.38 | 0.38 | 281092 | 1068.15 | 2.43% |
| 2023-05-25 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 42568 | 170.27 | 0.37% |
| 2023-05-24 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 11272 | 47.34 | 0.10% |
| 2023-05-23 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 7370 | 32.43 | 0.06% |
| 2023-05-22 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 9299 | 42.78 | 0.08% |
| 2023-05-19 | 0.48 | 0.48 | -0.03 | -5.88% | 0.48 | 0.48 | 6169 | 29.61 | 0.05% |
| 2023-05-18 | 0.51 | 0.51 | -0.03 | -5.56% | 0.51 | 0.51 | 5954 | 30.37 | 0.05% |
| 2023-05-17 | 0.54 | 0.54 | -0.03 | -5.26% | 0.54 | 0.54 | 2829 | 15.28 | 0.02% |
| 2023-05-16 | 0.57 | 0.57 | -0.03 | -5.00% | 0.57 | 0.57 | 2902 | 16.54 | 0.03% |
| 2023-05-15 | 0.60 | 0.60 | -0.03 | -4.76% | 0.60 | 0.60 | 4004 | 24.02 | 0.03% |
| 2023-05-12 | 0.63 | 0.63 | -0.03 | -4.55% | 0.63 | 0.63 | 16815 | 105.93 | 0.15% |
| 2023-05-11 | 0.66 | 0.66 | -0.03 | -4.35% | 0.66 | 0.66 | 9685 | 63.92 | 0.08% |
| 2023-05-10 | 0.69 | 0.69 | -0.04 | -5.48% | 0.69 | 0.69 | 7827 | 54.01 | 0.07% |
| 2023-05-09 | 0.73 | 0.73 | -0.04 | -5.19% | 0.73 | 0.73 | 4404 | 32.15 | 0.04% |
| 2023-05-08 | 0.77 | 0.77 | -0.04 | -4.94% | 0.77 | 0.77 | 4591 | 35.35 | 0.04% |
| 2023-05-05 | 0.81 | 0.81 | -0.04 | -4.71% | 0.81 | 0.81 | 12626 | 102.27 | 0.11% |
| 2023-05-04 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 72812 | 618.90 | 0.63% |
| 2023-04-28 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 3326 | 29.60 | 0.03% |
| 2023-04-27 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 1686 | 15.85 | 0.01% |
| 2023-04-26 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 1309 | 12.96 | 0.01% |
| 2023-04-25 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 493 | 5.13 | 0.00% |
| 2023-04-24 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 460 | 5.01 | 0.00% |
| 2023-04-21 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 1273 | 14.64 | 0.01% |
| 2023-04-20 | 1.21 | 1.21 | -0.06 | -4.72% | 1.21 | 1.21 | 7620 | 92.20 | 0.07% |
| 2023-04-18 | 1.29 | 1.27 | -0.01 | -0.78% | 1.26 | 1.29 | 60083 | 762.96 | 0.52% |
| 2023-04-17 | 1.29 | 1.28 | -0.02 | -1.54% | 1.28 | 1.30 | 43810 | 562.74 | 0.38% |
| 2023-04-14 | 1.28 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 53627 | 693.47 | 0.46% |
| 2023-04-13 | 1.29 | 1.29 | 0.00 | 0.00% | 1.27 | 1.30 | 54688 | 703.31 | 0.47% |
| 2023-04-12 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.31 | 65856 | 854.23 | 0.57% |
| 2023-04-11 | 1.29 | 1.28 | -0.02 | -1.54% | 1.27 | 1.29 | 75999 | 973.84 | 0.66% |
| 2023-04-10 | 1.33 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 107502 | 1401.68 | 0.93% |
| 2023-04-07 | 1.30 | 1.33 | 0.03 | 2.31% | 1.29 | 1.36 | 80789 | 1074.52 | 0.70% |
| 2023-04-06 | 1.32 | 1.30 | -0.03 | -2.26% | 1.29 | 1.33 | 85468 | 1118.07 | 0.74% |
| 2023-04-04 | 1.33 | 1.33 | -0.01 | -0.75% | 1.32 | 1.35 | 55367 | 738.68 | 0.48% |
| 2023-04-03 | 1.34 | 1.34 | -0.01 | -0.74% | 1.32 | 1.35 | 50606 | 677.52 | 0.44% |
| 2023-03-31 | 1.31 | 1.35 | 0.04 | 3.05% | 1.30 | 1.36 | 77811 | 1040.50 | 0.67% |
| 2023-03-30 | 1.32 | 1.31 | -0.02 | -1.50% | 1.29 | 1.33 | 98612 | 1289.79 | 0.85% |
| 2023-03-29 | 1.36 | 1.33 | -0.03 | -2.21% | 1.33 | 1.37 | 91988 | 1237.51 | 0.79% |
| 2023-03-28 | 1.37 | 1.36 | -0.01 | -0.73% | 1.35 | 1.37 | 71255 | 968.78 | 0.62% |
| 2023-03-27 | 1.36 | 1.37 | 0.01 | 0.74% | 1.34 | 1.38 | 97921 | 1333.10 | 0.85% |
| 2023-03-24 | 1.39 | 1.36 | -0.03 | -2.16% | 1.36 | 1.39 | 93046 | 1274.44 | 0.80% |
| 2023-03-23 | 1.37 | 1.39 | 0.01 | 0.72% | 1.33 | 1.41 | 170558 | 2335.68 | 1.47% |
| 2023-03-22 | 1.38 | 1.38 | 0.02 | 1.47% | 1.37 | 1.42 | 138709 | 1931.93 | 1.20% |
| 2023-03-21 | 1.34 | 1.36 | 0.02 | 1.49% | 1.32 | 1.37 | 126363 | 1707.38 | 1.09% |
| 2023-03-20 | 1.37 | 1.34 | -0.04 | -2.90% | 1.32 | 1.38 | 189045 | 2529.39 | 1.63% |
| 2023-03-17 | 1.42 | 1.38 | -0.04 | -2.82% | 1.36 | 1.44 | 215969 | 3020.80 | 1.86% |
| 2023-03-16 | 1.44 | 1.42 | -0.04 | -2.74% | 1.41 | 1.45 | 126917 | 1810.96 | 1.10% |
| 2023-03-15 | 1.43 | 1.46 | 0.03 | 2.10% | 1.42 | 1.48 | 165190 | 2399.83 | 1.43% |
| 2023-03-14 | 1.47 | 1.43 | -0.05 | -3.38% | 1.41 | 1.49 | 229618 | 3293.26 | 1.98% |
| 2023-03-13 | 1.56 | 1.48 | -0.07 | -4.52% | 1.47 | 1.57 | 394696 | 5892.98 | 3.41% |
| 2023-03-10 | 1.48 | 1.55 | 0.07 | 4.73% | 1.46 | 1.55 | 330330 | 5036.61 | 2.85% |
| 2023-03-09 | 1.53 | 1.48 | -0.08 | -5.13% | 1.48 | 1.55 | 419423 | 6261.72 | 3.62% |
| 2023-03-08 | 1.52 | 1.56 | 0.04 | 2.63% | 1.50 | 1.60 | 590510 | 9155.60 | 5.10% |
| 2023-03-07 | 1.51 | 1.52 | 0.07 | 4.83% | 1.51 | 1.52 | 139525 | 2115.66 | 1.20% |
| 2023-03-06 | 1.39 | 1.45 | 0.07 | 5.07% | 1.37 | 1.45 | 265740 | 3780.93 | 2.29% |
| 2023-03-03 | 1.35 | 1.38 | 0.01 | 0.73% | 1.33 | 1.42 | 257839 | 3538.59 | 2.23% |
| 2023-03-02 | 1.40 | 1.37 | -0.01 | -0.72% | 1.36 | 1.42 | 322197 | 4486.66 | 2.78% |
| 2023-03-01 | 1.38 | 1.38 | 0.07 | 5.34% | 1.37 | 1.38 | 179928 | 2482.95 | 1.55% |
| 2023-02-28 | 1.29 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 61782 | 807.71 | 0.53% |
| 2023-02-27 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 49978 | 649.54 | 0.43% |
| 2023-02-24 | 1.31 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 51239 | 667.95 | 0.44% |
| 2023-02-23 | 1.30 | 1.31 | 0.00 | 0.00% | 1.30 | 1.32 | 71823 | 941.64 | 0.62% |
| 2023-02-22 | 1.32 | 1.31 | -0.03 | -2.24% | 1.29 | 1.32 | 122768 | 1602.06 | 1.06% |
| 2023-02-21 | 1.31 | 1.34 | 0.02 | 1.52% | 1.30 | 1.36 | 87319 | 1165.72 | 0.75% |
| 2023-02-20 | 1.32 | 1.32 | -0.01 | -0.75% | 1.29 | 1.33 | 117506 | 1531.41 | 1.01% |
| 2023-02-17 | 1.32 | 1.33 | -0.01 | -0.75% | 1.32 | 1.36 | 114629 | 1531.81 | 0.99% |
| 2023-02-16 | 1.34 | 1.34 | -0.03 | -2.19% | 1.32 | 1.36 | 197442 | 2644.41 | 1.70% |
| 2023-02-15 | 1.37 | 1.37 | -0.05 | -3.52% | 1.35 | 1.40 | 353431 | 4825.88 | 3.05% |
| 2023-02-14 | 1.35 | 1.42 | 0.07 | 5.19% | 1.34 | 1.42 | 336941 | 4733.74 | 2.91% |
| 2023-02-13 | 1.33 | 1.35 | 0.01 | 0.75% | 1.33 | 1.36 | 125050 | 1683.86 | 1.08% |
| 2023-02-10 | 1.34 | 1.34 | -0.01 | -0.74% | 1.33 | 1.36 | 204865 | 2745.84 | 1.77% |
| 2023-02-09 | 1.29 | 1.35 | 0.06 | 4.65% | 1.28 | 1.35 | 282312 | 3774.14 | 2.44% |
| 2023-02-08 | 1.29 | 1.29 | 0.00 | 0.00% | 1.28 | 1.31 | 113249 | 1464.79 | 0.98% |
| 2023-02-07 | 1.30 | 1.29 | -0.02 | -1.53% | 1.28 | 1.30 | 144113 | 1859.31 | 1.24% |
| 2023-02-06 | 1.28 | 1.31 | 0.01 | 0.77% | 1.26 | 1.32 | 205712 | 2661.69 | 1.78% |
| 2023-02-03 | 1.36 | 1.30 | -0.06 | -4.41% | 1.29 | 1.36 | 340002 | 4469.17 | 2.94% |
| 2023-02-02 | 1.41 | 1.36 | -0.07 | -4.90% | 1.36 | 1.41 | 294223 | 4042.44 | 2.54% |
| 2023-02-01 | 1.37 | 1.43 | 0.03 | 2.14% | 1.37 | 1.44 | 236575 | 3306.14 | 2.04% |
| 2023-01-31 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 29665 | 415.31 | 0.26% |
| 2023-01-30 | 1.45 | 1.47 | 0.02 | 1.38% | 1.45 | 1.48 | 91909 | 1343.32 | 0.79% |
*ST宏图(600122)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。
