| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 1.93 | 1.90 | -0.03 | -1.55% | 1.89 | 1.94 | 166651 | 3187.97 | 0.86% |
| 2025-08-13 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.96 | 150631 | 2928.18 | 0.78% |
| 2025-08-12 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 100044 | 1954.15 | 0.51% |
| 2025-08-11 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.97 | 84774 | 1659.47 | 0.44% |
| 2025-08-08 | 1.97 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 76489 | 1498.28 | 0.39% |
| 2025-08-07 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 1.99 | 82196 | 1620.03 | 0.42% |
| 2025-08-06 | 1.99 | 1.99 | -0.01 | -0.50% | 1.97 | 2.00 | 91167 | 1804.46 | 0.47% |
| 2025-08-05 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.01 | 125094 | 2494.58 | 0.64% |
| 2025-08-04 | 1.94 | 1.99 | 0.04 | 2.05% | 1.94 | 1.99 | 121637 | 2392.33 | 0.63% |
| 2025-08-01 | 1.94 | 1.95 | 0.01 | 0.52% | 1.94 | 1.95 | 73014 | 1419.52 | 0.38% |
| 2025-07-31 | 1.95 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 92733 | 1797.36 | 0.48% |
| 2025-07-30 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 78536 | 1529.78 | 0.40% |
| 2025-07-29 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.96 | 75158 | 1463.60 | 0.39% |
| 2025-07-28 | 1.96 | 1.96 | -0.01 | -0.51% | 1.95 | 1.97 | 110826 | 2174.24 | 0.57% |
| 2025-07-25 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.99 | 143364 | 2830.48 | 0.74% |
| 2025-07-24 | 1.96 | 1.98 | 0.02 | 1.02% | 1.95 | 1.98 | 98541 | 1939.33 | 0.51% |
| 2025-07-23 | 1.95 | 1.96 | 0.01 | 0.51% | 1.94 | 1.97 | 92875 | 1818.38 | 0.48% |
| 2025-07-22 | 1.97 | 1.95 | -0.02 | -1.02% | 1.94 | 1.97 | 131337 | 2565.88 | 0.68% |
| 2025-07-21 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 130527 | 2556.14 | 0.67% |
| 2025-07-18 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 1.98 | 97724 | 1926.45 | 0.50% |
| 2025-07-17 | 1.99 | 1.98 | 0.00 | 0.00% | 1.97 | 1.99 | 126945 | 2513.69 | 0.65% |
| 2025-07-16 | 1.98 | 1.98 | 0.00 | 0.00% | 1.97 | 2.00 | 146089 | 2900.18 | 0.75% |
| 2025-07-15 | 2.00 | 1.98 | -0.02 | -1.00% | 1.98 | 2.00 | 96632 | 1920.72 | 0.50% |
| 2025-07-14 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.00 | 105048 | 2089.38 | 0.54% |
| 2025-07-11 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.01 | 117781 | 2346.20 | 0.61% |
| 2025-07-10 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 65079 | 1299.26 | 0.33% |
| 2025-07-09 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.01 | 86738 | 1733.23 | 0.45% |
| 2025-07-08 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.01 | 111524 | 2227.28 | 0.57% |
| 2025-07-07 | 2.02 | 1.99 | -0.03 | -1.49% | 1.99 | 2.02 | 91303 | 1825.89 | 0.47% |
| 2025-07-04 | 2.02 | 2.02 | -0.01 | -0.49% | 2.01 | 2.06 | 130574 | 2647.54 | 0.67% |
| 2025-07-03 | 2.02 | 2.03 | 0.02 | 1.00% | 2.02 | 2.05 | 84131 | 1706.10 | 0.43% |
| 2025-07-02 | 2.04 | 2.01 | -0.03 | -1.47% | 2.00 | 2.04 | 107588 | 2168.68 | 0.55% |
| 2025-07-01 | 2.06 | 2.04 | -0.02 | -0.97% | 2.02 | 2.06 | 125501 | 2556.00 | 0.65% |
| 2025-06-30 | 2.04 | 2.06 | 0.05 | 2.49% | 2.03 | 2.08 | 130903 | 2687.61 | 0.67% |
| 2025-06-27 | 2.00 | 2.01 | 0.01 | 0.50% | 1.99 | 2.02 | 121409 | 2434.38 | 0.62% |
| 2025-06-26 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.00 | 110918 | 2209.26 | 0.57% |
| 2025-06-25 | 1.99 | 2.00 | 0.01 | 0.50% | 1.99 | 2.02 | 130878 | 2614.12 | 0.67% |
| 2025-06-24 | 2.00 | 1.99 | -0.01 | -0.50% | 1.99 | 2.02 | 150140 | 3000.05 | 0.77% |
| 2025-06-23 | 1.97 | 2.00 | 0.00 | 0.00% | 1.95 | 2.00 | 97612 | 1935.05 | 0.50% |
| 2025-06-20 | 2.07 | 2.00 | -0.08 | -3.85% | 1.98 | 2.07 | 176342 | 3543.67 | 0.91% |
| 2025-06-19 | 2.11 | 2.08 | -0.04 | -1.89% | 2.05 | 2.13 | 82102 | 1719.55 | 0.42% |
| 2025-06-18 | 2.14 | 2.12 | -0.02 | -0.93% | 2.10 | 2.14 | 55293 | 1170.65 | 0.28% |
| 2025-06-17 | 2.14 | 2.14 | -0.01 | -0.47% | 2.13 | 2.16 | 54818 | 1174.74 | 0.28% |
| 2025-06-16 | 2.14 | 2.15 | 0.01 | 0.47% | 2.12 | 2.16 | 61115 | 1310.47 | 0.31% |
| 2025-06-13 | 2.18 | 2.14 | -0.05 | -2.28% | 2.13 | 2.19 | 101599 | 2189.47 | 0.52% |
| 2025-06-12 | 2.19 | 2.19 | 0.00 | 0.00% | 2.17 | 2.23 | 88704 | 1947.49 | 0.46% |
| 2025-06-11 | 2.16 | 2.19 | 0.03 | 1.39% | 2.15 | 2.20 | 74724 | 1627.52 | 0.38% |
| 2025-06-10 | 2.20 | 2.16 | -0.05 | -2.26% | 2.13 | 2.24 | 167352 | 3647.49 | 0.86% |
| 2025-06-09 | 2.17 | 2.21 | 0.04 | 1.84% | 2.17 | 2.22 | 108384 | 2381.96 | 0.56% |
| 2025-06-06 | 2.15 | 2.17 | -0.02 | -0.91% | 2.13 | 2.19 | 145392 | 3140.24 | 0.75% |
| 2025-06-05 | 2.12 | 2.19 | 0.07 | 3.30% | 2.12 | 2.23 | 251615 | 5542.20 | 1.29% |
| 2025-06-04 | 2.11 | 2.12 | 0.00 | 0.00% | 2.10 | 2.15 | 57402 | 1222.07 | 0.30% |
| 2025-06-03 | 2.10 | 2.12 | 0.01 | 0.47% | 2.08 | 2.15 | 74532 | 1583.09 | 0.38% |
| 2025-05-30 | 2.09 | 2.11 | 0.01 | 0.48% | 2.08 | 2.16 | 73087 | 1548.43 | 0.38% |
| 2025-05-29 | 2.08 | 2.10 | 0.01 | 0.48% | 2.05 | 2.10 | 90649 | 1886.04 | 0.47% |
| 2025-05-28 | 2.10 | 2.09 | -0.01 | -0.48% | 2.06 | 2.11 | 94114 | 1960.74 | 0.48% |
| 2025-05-27 | 2.12 | 2.10 | -0.02 | -0.94% | 2.09 | 2.15 | 111481 | 2353.29 | 0.57% |
| 2025-05-26 | 2.16 | 2.12 | -0.07 | -3.20% | 2.09 | 2.21 | 194390 | 4120.49 | 1.00% |
| 2025-05-23 | 2.27 | 2.19 | -0.05 | -2.23% | 2.18 | 2.35 | 309647 | 7061.59 | 1.59% |
| 2025-05-22 | 2.14 | 2.24 | 0.11 | 5.16% | 2.14 | 2.24 | 65612 | 1457.60 | 0.34% |
| 2025-05-21 | 2.14 | 2.13 | -0.01 | -0.47% | 2.10 | 2.14 | 70115 | 1484.56 | 0.36% |
| 2025-05-20 | 2.10 | 2.14 | 0.04 | 1.90% | 2.10 | 2.14 | 72801 | 1548.72 | 0.37% |
| 2025-05-19 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.13 | 77059 | 1627.07 | 0.40% |
| 2025-05-16 | 2.08 | 2.09 | 0.00 | 0.00% | 2.08 | 2.11 | 48526 | 1014.47 | 0.25% |
| 2025-05-15 | 2.09 | 2.09 | -0.01 | -0.48% | 2.09 | 2.15 | 84047 | 1779.66 | 0.43% |
| 2025-05-14 | 2.09 | 2.10 | 0.01 | 0.48% | 2.05 | 2.12 | 93295 | 1948.41 | 0.48% |
| 2025-05-13 | 2.06 | 2.09 | 0.04 | 1.95% | 2.04 | 2.15 | 124483 | 2611.65 | 0.64% |
| 2025-05-12 | 2.05 | 2.05 | -0.01 | -0.49% | 2.03 | 2.06 | 65279 | 1334.72 | 0.34% |
| 2025-05-09 | 2.02 | 2.06 | 0.03 | 1.48% | 2.01 | 2.11 | 102566 | 2121.20 | 0.53% |
| 2025-05-08 | 2.02 | 2.03 | 0.00 | 0.00% | 2.01 | 2.04 | 57332 | 1161.61 | 0.30% |
| 2025-05-07 | 2.04 | 2.03 | 0.01 | 0.50% | 2.01 | 2.04 | 49116 | 993.21 | 0.25% |
| 2025-05-06 | 2.02 | 2.02 | 0.00 | 0.00% | 2.00 | 2.04 | 53983 | 1090.41 | 0.28% |
| 2025-04-30 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.05 | 47997 | 971.67 | 0.25% |
| 2025-04-29 | 2.03 | 2.03 | 0.01 | 0.50% | 2.00 | 2.06 | 50895 | 1037.08 | 0.26% |
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。
