| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 2.03 | 2.08 | 0.07 | 3.48% | 2.03 | 2.11 | 143986 | 3000.78 | 0.74% |
| 2025-04-01 | 2.01 | 2.01 | -0.11 | -5.19% | 2.01 | 2.08 | 217994 | 4424.11 | 1.12% |
| 2025-03-31 | 2.14 | 2.12 | -0.11 | -4.93% | 2.12 | 2.20 | 72557 | 1549.90 | 0.37% |
| 2025-03-28 | 2.32 | 2.23 | -0.06 | -2.62% | 2.18 | 2.33 | 136678 | 3048.12 | 0.70% |
| 2025-03-27 | 2.40 | 2.29 | -0.12 | -4.98% | 2.29 | 2.40 | 155234 | 3592.54 | 0.80% |
| 2025-03-26 | 2.48 | 2.41 | -0.07 | -2.82% | 2.41 | 2.48 | 84332 | 2053.54 | 0.43% |
| 2025-03-25 | 2.50 | 2.48 | 0.00 | 0.00% | 2.45 | 2.52 | 51909 | 1287.38 | 0.27% |
| 2025-03-24 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.55 | 85051 | 2120.67 | 0.44% |
| 2025-03-21 | 2.47 | 2.47 | 0.00 | 0.00% | 2.43 | 2.47 | 58726 | 1437.31 | 0.30% |
| 2025-03-20 | 2.46 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 53164 | 1314.00 | 0.27% |
| 2025-03-19 | 2.45 | 2.47 | 0.00 | 0.00% | 2.41 | 2.51 | 101836 | 2512.79 | 0.52% |
| 2025-03-18 | 2.51 | 2.47 | -0.06 | -2.37% | 2.46 | 2.53 | 138586 | 3448.16 | 0.71% |
| 2025-03-17 | 2.43 | 2.53 | 0.08 | 3.27% | 2.43 | 2.57 | 195783 | 4947.48 | 1.01% |
| 2025-03-14 | 2.41 | 2.45 | 0.04 | 1.66% | 2.37 | 2.50 | 116170 | 2819.80 | 0.60% |
| 2025-03-13 | 2.48 | 2.41 | -0.01 | -0.41% | 2.37 | 2.54 | 185990 | 4568.77 | 0.96% |
| 2025-03-12 | 2.30 | 2.42 | 0.12 | 5.22% | 2.29 | 2.42 | 70283 | 1667.82 | 0.36% |
| 2025-03-11 | 2.29 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 79220 | 1819.97 | 0.41% |
| 2025-03-10 | 2.30 | 2.31 | 0.01 | 0.43% | 2.26 | 2.33 | 77002 | 1774.77 | 0.40% |
| 2025-03-07 | 2.30 | 2.30 | 0.03 | 1.32% | 2.25 | 2.35 | 122922 | 2835.61 | 0.63% |
| 2025-03-06 | 2.36 | 2.27 | -0.08 | -3.40% | 2.24 | 2.39 | 231939 | 5328.54 | 1.19% |
| 2025-03-05 | 2.46 | 2.35 | -0.01 | -0.42% | 2.33 | 2.48 | 390237 | 9490.10 | 2.01% |
| 2025-03-04 | 2.20 | 2.36 | 0.11 | 4.89% | 2.20 | 2.36 | 145425 | 3351.65 | 0.75% |
| 2025-03-03 | 2.25 | 2.25 | 0.07 | 3.21% | 2.19 | 2.29 | 251804 | 5718.09 | 1.30% |
| 2025-02-28 | 2.11 | 2.18 | 0.10 | 4.81% | 2.11 | 2.18 | 79818 | 1731.77 | 0.41% |
| 2025-02-27 | 2.10 | 2.08 | -0.01 | -0.48% | 2.07 | 2.10 | 42533 | 885.66 | 0.22% |
| 2025-02-26 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.12 | 52598 | 1101.53 | 0.27% |
| 2025-02-25 | 2.15 | 2.07 | -0.09 | -4.17% | 2.05 | 2.15 | 142267 | 2976.40 | 0.73% |
| 2025-02-24 | 2.17 | 2.16 | -0.01 | -0.46% | 2.15 | 2.21 | 68741 | 1494.87 | 0.35% |
| 2025-02-21 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 67730 | 1462.08 | 0.35% |
| 2025-02-20 | 2.15 | 2.16 | 0.01 | 0.47% | 2.11 | 2.17 | 57011 | 1225.64 | 0.29% |
| 2025-02-19 | 2.09 | 2.15 | 0.03 | 1.42% | 2.09 | 2.21 | 108507 | 2338.74 | 0.56% |
| 2025-02-18 | 2.17 | 2.12 | 0.00 | 0.00% | 2.09 | 2.22 | 150533 | 3258.11 | 0.77% |
| 2025-02-17 | 2.01 | 2.12 | 0.10 | 4.95% | 2.00 | 2.12 | 91195 | 1904.18 | 0.47% |
| 2025-02-14 | 2.01 | 2.02 | 0.01 | 0.50% | 1.98 | 2.02 | 51213 | 1024.59 | 0.26% |
| 2025-02-13 | 2.01 | 2.01 | 0.00 | 0.00% | 1.99 | 2.02 | 42910 | 858.08 | 0.22% |
| 2025-02-12 | 2.00 | 2.01 | -0.01 | -0.50% | 2.00 | 2.02 | 24083 | 484.68 | 0.12% |
| 2025-02-11 | 2.04 | 2.02 | -0.02 | -0.98% | 1.99 | 2.05 | 59347 | 1192.39 | 0.31% |
| 2025-02-10 | 2.03 | 2.04 | 0.00 | 0.00% | 2.02 | 2.05 | 34000 | 692.84 | 0.17% |
| 2025-02-07 | 2.03 | 2.04 | 0.01 | 0.49% | 2.01 | 2.05 | 41828 | 849.20 | 0.22% |
| 2025-02-06 | 2.02 | 2.03 | 0.01 | 0.50% | 2.00 | 2.03 | 30571 | 616.99 | 0.16% |
| 2025-02-05 | 2.00 | 2.02 | 0.02 | 1.00% | 1.99 | 2.05 | 40731 | 824.34 | 0.21% |
| 2025-01-27 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.00 | 31413 | 624.04 | 0.16% |
| 2025-01-24 | 1.96 | 1.98 | 0.02 | 1.02% | 1.94 | 1.98 | 29026 | 571.51 | 0.15% |
| 2025-01-23 | 1.98 | 1.96 | -0.01 | -0.51% | 1.95 | 2.01 | 46366 | 920.47 | 0.24% |
| 2025-01-22 | 1.98 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 30018 | 591.88 | 0.15% |
| 2025-01-21 | 2.00 | 1.99 | 0.00 | 0.00% | 1.97 | 2.00 | 29206 | 579.47 | 0.15% |
| 2025-01-20 | 1.97 | 1.99 | -0.01 | -0.50% | 1.97 | 2.01 | 50839 | 1008.67 | 0.26% |
| 2025-01-17 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 37208 | 743.13 | 0.19% |
| 2025-01-16 | 1.99 | 2.00 | 0.00 | 0.00% | 1.97 | 2.03 | 57914 | 1160.72 | 0.30% |
| 2025-01-15 | 1.96 | 2.00 | 0.04 | 2.04% | 1.96 | 2.00 | 40979 | 812.88 | 0.21% |
| 2025-01-14 | 1.91 | 1.96 | 0.06 | 3.16% | 1.90 | 1.99 | 47752 | 932.09 | 0.25% |
| 2025-01-13 | 1.88 | 1.90 | -0.02 | -1.04% | 1.88 | 1.92 | 25774 | 490.30 | 0.13% |
| 2025-01-10 | 1.95 | 1.92 | -0.03 | -1.54% | 1.92 | 1.96 | 27883 | 540.53 | 0.14% |
| 2025-01-09 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.97 | 24901 | 486.53 | 0.13% |
| 2025-01-08 | 1.96 | 1.96 | 0.00 | 0.00% | 1.88 | 1.98 | 48400 | 939.62 | 0.25% |
| 2025-01-07 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 1.97 | 35326 | 687.78 | 0.18% |
| 2025-01-06 | 1.96 | 1.95 | -0.03 | -1.52% | 1.88 | 1.99 | 64155 | 1245.20 | 0.33% |
| 2025-01-03 | 1.99 | 1.98 | -0.01 | -0.50% | 1.96 | 2.02 | 54020 | 1073.15 | 0.28% |
| 2025-01-02 | 2.00 | 1.99 | -0.01 | -0.50% | 1.97 | 2.04 | 63896 | 1283.96 | 0.33% |
| 2024-12-31 | 1.99 | 2.00 | 0.04 | 2.04% | 1.97 | 2.02 | 54726 | 1091.94 | 0.28% |
| 2024-12-30 | 1.98 | 1.96 | -0.04 | -2.00% | 1.96 | 2.01 | 60954 | 1206.40 | 0.31% |
| 2024-12-27 | 1.99 | 2.00 | 0.04 | 2.04% | 1.98 | 2.03 | 60743 | 1217.21 | 0.31% |
| 2024-12-26 | 1.96 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 34835 | 684.00 | 0.18% |
| 2024-12-25 | 1.97 | 1.97 | -0.01 | -0.51% | 1.93 | 2.00 | 59264 | 1160.37 | 0.31% |
| 2024-12-24 | 1.91 | 1.98 | 0.01 | 0.51% | 1.91 | 2.01 | 62402 | 1227.39 | 0.32% |
| 2024-12-23 | 2.05 | 1.97 | -0.10 | -4.83% | 1.97 | 2.06 | 113578 | 2259.59 | 0.58% |
| 2024-12-20 | 2.10 | 2.07 | -0.01 | -0.48% | 2.06 | 2.11 | 67767 | 1409.09 | 0.35% |
| 2024-12-19 | 2.06 | 2.08 | 0.00 | 0.00% | 2.04 | 2.10 | 66392 | 1372.22 | 0.34% |
| 2024-12-18 | 2.06 | 2.08 | 0.01 | 0.48% | 2.05 | 2.13 | 65466 | 1370.12 | 0.34% |
| 2024-12-17 | 2.14 | 2.07 | -0.05 | -2.36% | 2.06 | 2.16 | 92744 | 1948.05 | 0.48% |
| 2024-12-16 | 2.14 | 2.12 | -0.03 | -1.40% | 2.10 | 2.16 | 91497 | 1942.28 | 0.47% |
| 2024-12-13 | 2.18 | 2.15 | -0.03 | -1.38% | 2.15 | 2.25 | 141933 | 3108.34 | 0.73% |
| 2024-12-12 | 2.17 | 2.18 | 0.03 | 1.40% | 2.13 | 2.19 | 85245 | 1842.19 | 0.44% |
| 2024-12-11 | 2.11 | 2.15 | 0.04 | 1.90% | 2.11 | 2.20 | 110470 | 2379.67 | 0.57% |
| 2024-12-10 | 2.12 | 2.11 | 0.01 | 0.48% | 2.08 | 2.14 | 94565 | 1997.96 | 0.49% |
| 2024-12-09 | 2.15 | 2.10 | -0.01 | -0.47% | 2.08 | 2.18 | 145406 | 3079.65 | 0.75% |
| 2024-12-06 | 2.00 | 2.11 | 0.10 | 4.98% | 2.00 | 2.11 | 121224 | 2505.17 | 0.62% |
| 2024-12-05 | 1.97 | 2.01 | 0.02 | 1.01% | 1.97 | 2.03 | 66343 | 1331.94 | 0.34% |
| 2024-12-04 | 2.03 | 1.99 | -0.06 | -2.93% | 1.98 | 2.04 | 95251 | 1917.97 | 0.49% |
| 2024-12-03 | 2.09 | 2.05 | -0.04 | -1.91% | 2.01 | 2.09 | 127404 | 2603.19 | 0.66% |
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。
