| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
