| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 2.00 | 2.02 | -0.01 | -0.49% | 1.99 | 2.03 | 58020 | 1165.24 | 0.30% |
| 2025-04-25 | 2.03 | 2.03 | -0.01 | -0.49% | 2.00 | 2.05 | 50147 | 1018.32 | 0.26% |
| 2025-04-24 | 2.07 | 2.04 | -0.03 | -1.45% | 1.97 | 2.08 | 94467 | 1912.19 | 0.49% |
| 2025-04-23 | 2.10 | 2.07 | 0.03 | 1.47% | 2.06 | 2.14 | 129029 | 2715.71 | 0.66% |
| 2025-04-22 | 2.06 | 2.04 | 0.01 | 0.49% | 2.02 | 2.11 | 105949 | 2174.70 | 0.55% |
| 2025-04-21 | 1.98 | 2.03 | 0.10 | 5.18% | 1.96 | 2.03 | 52746 | 1067.26 | 0.27% |
| 2025-04-18 | 1.90 | 1.93 | 0.03 | 1.58% | 1.89 | 1.95 | 44819 | 863.17 | 0.23% |
| 2025-04-17 | 1.95 | 1.90 | -0.06 | -3.06% | 1.89 | 1.99 | 81731 | 1589.72 | 0.42% |
| 2025-04-16 | 1.97 | 1.96 | 0.00 | 0.00% | 1.94 | 2.00 | 61251 | 1205.49 | 0.32% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.94 | 2.01 | 60890 | 1202.39 | 0.31% |
| 2025-04-14 | 1.93 | 1.98 | 0.04 | 2.06% | 1.93 | 1.99 | 69320 | 1365.14 | 0.36% |
| 2025-04-11 | 1.89 | 1.94 | 0.04 | 2.11% | 1.88 | 1.96 | 80452 | 1554.16 | 0.41% |
| 2025-04-10 | 1.87 | 1.90 | 0.04 | 2.15% | 1.87 | 1.95 | 75823 | 1450.98 | 0.39% |
| 2025-04-09 | 1.80 | 1.86 | 0.01 | 0.54% | 1.76 | 1.87 | 130356 | 2351.76 | 0.67% |
| 2025-04-08 | 1.85 | 1.85 | -0.10 | -5.13% | 1.85 | 1.91 | 129211 | 2402.58 | 0.66% |
| 2025-04-07 | 1.96 | 1.95 | -0.10 | -4.88% | 1.95 | 1.98 | 45910 | 897.62 | 0.24% |
| 2025-04-03 | 2.02 | 2.05 | -0.03 | -1.44% | 2.01 | 2.08 | 81722 | 1665.68 | 0.42% |
| 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% |
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。
