| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.72 | 1.71 | -0.02 | -1.16% | 1.69 | 1.73 | 133204 | 2275.30 | 0.69% |
| 2025-12-11 | 1.76 | 1.73 | -0.04 | -2.26% | 1.73 | 1.77 | 109829 | 1921.31 | 0.57% |
| 2025-12-10 | 1.76 | 1.77 | 0.01 | 0.57% | 1.74 | 1.77 | 120620 | 2119.80 | 0.62% |
| 2025-12-09 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 102964 | 1822.99 | 0.53% |
| 2025-12-08 | 1.79 | 1.79 | -0.01 | -0.56% | 1.79 | 1.81 | 71748 | 1287.78 | 0.37% |
| 2025-12-05 | 1.78 | 1.80 | 0.02 | 1.12% | 1.76 | 1.80 | 100762 | 1791.77 | 0.52% |
| 2025-12-04 | 1.80 | 1.78 | -0.01 | -0.56% | 1.78 | 1.80 | 69582 | 1243.74 | 0.36% |
| 2025-12-03 | 1.82 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 108337 | 1945.84 | 0.56% |
| 2025-12-02 | 1.81 | 1.81 | -0.01 | -0.55% | 1.79 | 1.82 | 101894 | 1840.64 | 0.52% |
| 2025-12-01 | 1.81 | 1.82 | 0.01 | 0.55% | 1.81 | 1.84 | 89001 | 1621.34 | 0.46% |
| 2025-11-28 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.81 | 91766 | 1653.27 | 0.47% |
| 2025-11-27 | 1.82 | 1.79 | -0.03 | -1.65% | 1.79 | 1.82 | 98650 | 1778.75 | 0.51% |
| 2025-11-26 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 87799 | 1598.27 | 0.45% |
| 2025-11-25 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 94239 | 1710.72 | 0.48% |
| 2025-11-24 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 80234 | 1442.90 | 0.41% |
| 2025-11-21 | 1.81 | 1.79 | -0.04 | -2.19% | 1.78 | 1.83 | 181908 | 3274.93 | 0.94% |
| 2025-11-20 | 1.83 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 175416 | 3203.07 | 0.90% |
| 2025-11-19 | 1.87 | 1.83 | -0.05 | -2.66% | 1.80 | 1.88 | 278528 | 5114.88 | 1.43% |
| 2025-11-18 | 1.90 | 1.88 | -0.01 | -0.53% | 1.86 | 1.93 | 318654 | 6031.85 | 1.64% |
| 2025-11-17 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.95 | 369626 | 7039.66 | 1.90% |
| 2025-11-14 | 1.91 | 1.95 | 0.03 | 1.56% | 1.91 | 1.96 | 384079 | 7441.57 | 1.98% |
| 2025-11-13 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.93 | 222450 | 4233.91 | 1.14% |
| 2025-11-12 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.94 | 283544 | 5417.03 | 1.46% |
| 2025-11-11 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 134895 | 2550.92 | 0.69% |
| 2025-11-10 | 1.87 | 1.89 | 0.02 | 1.07% | 1.86 | 1.91 | 173271 | 3267.35 | 0.89% |
| 2025-11-07 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.89 | 106126 | 1986.89 | 0.55% |
| 2025-11-06 | 1.89 | 1.87 | -0.02 | -1.06% | 1.85 | 1.89 | 162922 | 3041.14 | 0.84% |
| 2025-11-05 | 1.88 | 1.89 | 0.00 | 0.00% | 1.86 | 1.91 | 166169 | 3134.59 | 0.86% |
| 2025-11-04 | 1.90 | 1.89 | -0.02 | -1.05% | 1.87 | 1.92 | 170793 | 3241.23 | 0.88% |
| 2025-11-03 | 1.89 | 1.91 | 0.01 | 0.53% | 1.87 | 1.93 | 192966 | 3669.96 | 0.99% |
| 2025-10-31 | 1.90 | 1.90 | -0.03 | -1.55% | 1.86 | 1.91 | 259351 | 4888.68 | 1.33% |
| 2025-10-30 | 1.84 | 1.93 | 0.09 | 4.89% | 1.83 | 1.93 | 326894 | 6211.22 | 1.68% |
| 2025-10-29 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.86 | 143638 | 2647.83 | 0.74% |
| 2025-10-28 | 1.85 | 1.87 | 0.01 | 0.54% | 1.83 | 1.89 | 191011 | 3550.00 | 0.98% |
| 2025-10-27 | 1.88 | 1.86 | -0.02 | -1.06% | 1.84 | 1.88 | 189142 | 3517.00 | 0.97% |
| 2025-10-24 | 1.91 | 1.88 | -0.05 | -2.59% | 1.86 | 1.92 | 284715 | 5383.37 | 1.47% |
| 2025-10-23 | 1.90 | 1.93 | 0.01 | 0.52% | 1.87 | 2.01 | 470950 | 9123.33 | 2.42% |
| 2025-10-22 | 1.83 | 1.92 | 0.09 | 4.92% | 1.83 | 1.92 | 449239 | 8590.58 | 2.31% |
| 2025-10-21 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.84 | 100141 | 1823.66 | 0.52% |
| 2025-10-20 | 1.78 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 92078 | 1663.66 | 0.47% |
| 2025-10-17 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 79114 | 1412.87 | 0.41% |
| 2025-10-16 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 62277 | 1107.82 | 0.32% |
| 2025-10-15 | 1.79 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 78383 | 1398.56 | 0.40% |
| 2025-10-14 | 1.78 | 1.79 | 0.02 | 1.13% | 1.78 | 1.82 | 93552 | 1677.71 | 0.48% |
| 2025-10-13 | 1.77 | 1.77 | -0.03 | -1.67% | 1.74 | 1.79 | 103743 | 1836.11 | 0.53% |
| 2025-10-10 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.82 | 75837 | 1363.92 | 0.39% |
| 2025-10-09 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 83889 | 1502.77 | 0.43% |
| 2025-09-30 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.82 | 70953 | 1280.54 | 0.37% |
| 2025-09-29 | 1.82 | 1.81 | -0.02 | -1.09% | 1.80 | 1.82 | 84020 | 1519.84 | 0.43% |
| 2025-09-26 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.83 | 78541 | 1426.61 | 0.40% |
| 2025-09-25 | 1.83 | 1.83 | -0.01 | -0.54% | 1.82 | 1.84 | 91247 | 1670.36 | 0.47% |
| 2025-09-24 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 67279 | 1239.87 | 0.35% |
| 2025-09-23 | 1.86 | 1.84 | -0.02 | -1.08% | 1.82 | 1.87 | 100522 | 1849.53 | 0.52% |
| 2025-09-22 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 60142 | 1121.03 | 0.31% |
| 2025-09-19 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.90 | 141460 | 2655.09 | 0.73% |
| 2025-09-18 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.95 | 173872 | 3335.74 | 0.89% |
| 2025-09-17 | 1.92 | 1.91 | -0.01 | -0.52% | 1.90 | 1.92 | 98126 | 1874.10 | 0.50% |
| 2025-09-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.92 | 101731 | 1939.64 | 0.52% |
| 2025-09-15 | 1.92 | 1.90 | -0.03 | -1.55% | 1.90 | 1.93 | 117543 | 2244.21 | 0.60% |
| 2025-09-12 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.96 | 148450 | 2867.60 | 0.76% |
| 2025-09-11 | 1.93 | 1.92 | -0.02 | -1.03% | 1.89 | 1.94 | 153363 | 2927.59 | 0.79% |
| 2025-09-10 | 1.93 | 1.94 | -0.02 | -1.02% | 1.92 | 1.95 | 187448 | 3627.53 | 0.96% |
| 2025-09-09 | 1.87 | 1.96 | 0.09 | 4.81% | 1.86 | 1.96 | 232055 | 4459.43 | 1.19% |
| 2025-09-08 | 1.86 | 1.87 | 0.00 | 0.00% | 1.86 | 1.88 | 62886 | 1175.72 | 0.32% |
| 2025-09-05 | 1.85 | 1.87 | 0.02 | 1.08% | 1.85 | 1.88 | 76416 | 1424.90 | 0.39% |
| 2025-09-04 | 1.85 | 1.85 | 0.00 | 0.00% | 1.83 | 1.86 | 98328 | 1817.29 | 0.51% |
| 2025-09-03 | 1.88 | 1.85 | -0.03 | -1.60% | 1.85 | 1.89 | 90472 | 1688.85 | 0.47% |
| 2025-09-02 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.90 | 114192 | 2145.43 | 0.59% |
| 2025-09-01 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 127533 | 2410.93 | 0.66% |
| 2025-08-29 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.91 | 92107 | 1748.99 | 0.47% |
| 2025-08-28 | 1.92 | 1.90 | -0.03 | -1.55% | 1.88 | 1.93 | 173616 | 3307.72 | 0.89% |
| 2025-08-27 | 1.94 | 1.93 | -0.02 | -1.03% | 1.92 | 1.98 | 240735 | 4696.57 | 1.24% |
| 2025-08-26 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.95 | 166238 | 3222.94 | 0.86% |
| 2025-08-25 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.94 | 152384 | 2928.07 | 0.78% |
| 2025-08-22 | 1.92 | 1.92 | 0.00 | 0.00% | 1.89 | 1.92 | 141461 | 2693.35 | 0.73% |
| 2025-08-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.95 | 156195 | 3011.25 | 0.80% |
| 2025-08-20 | 1.89 | 1.92 | 0.00 | 0.00% | 1.87 | 1.92 | 209704 | 3968.98 | 1.08% |
| 2025-08-19 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.93 | 124435 | 2380.68 | 0.64% |
| 2025-08-18 | 1.91 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 166559 | 3176.75 | 0.86% |
| 2025-08-15 | 1.89 | 1.91 | 0.01 | 0.53% | 1.88 | 1.92 | 110415 | 2101.57 | 0.57% |
ST明诚(600136)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。
