| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 0.80 | 0.88 | 0.04 | 4.76% | 0.80 | 0.88 | 1036917 | 8725.71 | 5.83% |
| 2025-05-15 | 0.76 | 0.84 | 0.04 | 5.00% | 0.76 | 0.84 | 1065344 | 8623.42 | 5.99% |
| 2025-05-14 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 72228 | 577.82 | 0.41% |
| 2025-05-13 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 91847 | 771.51 | 0.52% |
| 2025-05-12 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 161320 | 1419.62 | 0.91% |
| 2025-05-09 | 0.85 | 0.93 | 0.04 | 4.49% | 0.85 | 0.93 | 1412072 | 12515.10 | 7.94% |
| 2025-05-08 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.89 | 28911 | 257.31 | 0.16% |
| 2025-05-07 | 0.94 | 0.94 | -0.05 | -5.05% | 0.94 | 0.94 | 22063 | 207.39 | 0.12% |
| 2025-05-06 | 0.99 | 0.99 | -0.05 | -4.81% | 0.99 | 0.99 | 30522 | 302.17 | 0.17% |
| 2025-04-29 | 1.04 | 1.04 | -0.05 | -4.59% | 1.04 | 1.04 | 32428 | 337.25 | 0.18% |
| 2025-04-28 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 28341 | 308.92 | 0.16% |
| 2025-04-25 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 56971 | 655.17 | 0.32% |
| 2025-04-24 | 1.27 | 1.21 | -0.06 | -4.72% | 1.21 | 1.27 | 207724 | 2548.20 | 1.17% |
| 2025-04-23 | 1.27 | 1.27 | 0.01 | 0.79% | 1.25 | 1.28 | 86603 | 1096.39 | 0.49% |
| 2025-04-22 | 1.28 | 1.26 | -0.02 | -1.56% | 1.26 | 1.28 | 73994 | 937.43 | 0.42% |
| 2025-04-21 | 1.28 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 75111 | 960.32 | 0.42% |
| 2025-04-18 | 1.30 | 1.29 | -0.02 | -1.53% | 1.27 | 1.31 | 75629 | 970.85 | 0.43% |
| 2025-04-17 | 1.30 | 1.31 | 0.00 | 0.00% | 1.29 | 1.31 | 68862 | 895.21 | 0.39% |
| 2025-04-16 | 1.31 | 1.31 | -0.01 | -0.76% | 1.29 | 1.34 | 101849 | 1335.50 | 0.57% |
| 2025-04-15 | 1.31 | 1.32 | 0.01 | 0.76% | 1.29 | 1.33 | 91888 | 1204.25 | 0.52% |
| 2025-04-14 | 1.30 | 1.31 | 0.00 | 0.00% | 1.29 | 1.32 | 111209 | 1456.31 | 0.62% |
| 2025-04-11 | 1.28 | 1.31 | 0.02 | 1.55% | 1.27 | 1.32 | 123725 | 1599.79 | 0.70% |
| 2025-04-10 | 1.28 | 1.29 | 0.02 | 1.57% | 1.27 | 1.32 | 146790 | 1899.96 | 0.82% |
| 2025-04-09 | 1.23 | 1.27 | 0.02 | 1.60% | 1.19 | 1.28 | 172312 | 2122.20 | 0.97% |
| 2025-04-08 | 1.26 | 1.25 | -0.06 | -4.58% | 1.24 | 1.28 | 191956 | 2404.41 | 1.08% |
| 2025-04-07 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.33 | 114960 | 1507.68 | 0.65% |
| 2025-04-03 | 1.37 | 1.38 | 0.00 | 0.00% | 1.37 | 1.39 | 54194 | 747.70 | 0.30% |
| 2025-04-02 | 1.40 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 66233 | 917.25 | 0.37% |
| 2025-04-01 | 1.38 | 1.40 | 0.02 | 1.45% | 1.38 | 1.42 | 66808 | 935.36 | 0.38% |
| 2025-03-31 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 64797 | 898.04 | 0.36% |
| 2025-03-28 | 1.42 | 1.40 | -0.03 | -2.10% | 1.39 | 1.43 | 59609 | 838.97 | 0.33% |
| 2025-03-27 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 48869 | 697.55 | 0.27% |
| 2025-03-26 | 1.41 | 1.43 | 0.01 | 0.70% | 1.41 | 1.44 | 66167 | 944.75 | 0.37% |
| 2025-03-25 | 1.41 | 1.42 | 0.00 | 0.00% | 1.37 | 1.43 | 79782 | 1123.41 | 0.45% |
| 2025-03-24 | 1.45 | 1.42 | -0.04 | -2.74% | 1.39 | 1.46 | 152237 | 2151.16 | 0.86% |
| 2025-03-21 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.47 | 93292 | 1359.43 | 0.52% |
| 2025-03-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.44 | 1.46 | 92884 | 1349.91 | 0.52% |
| 2025-03-19 | 1.48 | 1.46 | -0.04 | -2.67% | 1.45 | 1.49 | 121551 | 1779.50 | 0.68% |
| 2025-03-18 | 1.49 | 1.50 | 0.02 | 1.35% | 1.43 | 1.54 | 238304 | 3535.29 | 1.34% |
| 2025-03-17 | 1.49 | 1.48 | -0.01 | -0.67% | 1.47 | 1.50 | 92531 | 1369.89 | 0.52% |
| 2025-03-14 | 1.49 | 1.49 | 0.00 | 0.00% | 1.47 | 1.49 | 85132 | 1261.15 | 0.48% |
| 2025-03-13 | 1.51 | 1.49 | -0.01 | -0.67% | 1.47 | 1.51 | 116839 | 1737.18 | 0.66% |
| 2025-03-12 | 1.46 | 1.50 | 0.04 | 2.74% | 1.46 | 1.52 | 173472 | 2591.10 | 0.97% |
| 2025-03-11 | 1.47 | 1.46 | -0.02 | -1.35% | 1.45 | 1.48 | 78785 | 1149.83 | 0.44% |
| 2025-03-10 | 1.43 | 1.48 | 0.05 | 3.50% | 1.43 | 1.49 | 145180 | 2129.38 | 0.82% |
| 2025-03-07 | 1.45 | 1.43 | -0.02 | -1.38% | 1.42 | 1.45 | 101684 | 1460.07 | 0.57% |
| 2025-03-06 | 1.47 | 1.45 | -0.02 | -1.36% | 1.43 | 1.49 | 195128 | 2843.13 | 1.10% |
| 2025-03-05 | 1.49 | 1.47 | 0.02 | 1.38% | 1.44 | 1.52 | 397788 | 5884.82 | 2.24% |
| 2025-03-04 | 1.38 | 1.45 | 0.07 | 5.07% | 1.38 | 1.45 | 221746 | 3178.62 | 1.25% |
| 2025-03-03 | 1.39 | 1.38 | -0.02 | -1.43% | 1.37 | 1.40 | 215039 | 2979.06 | 1.21% |
| 2025-02-28 | 1.38 | 1.40 | 0.01 | 0.72% | 1.37 | 1.42 | 307362 | 4293.19 | 1.73% |
| 2025-02-27 | 1.37 | 1.39 | 0.02 | 1.46% | 1.37 | 1.39 | 173432 | 2394.71 | 0.97% |
| 2025-02-26 | 1.38 | 1.37 | -0.01 | -0.72% | 1.37 | 1.39 | 81133 | 1116.01 | 0.46% |
| 2025-02-25 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.39 | 149592 | 2056.18 | 0.84% |
| 2025-02-24 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.37 | 129956 | 1765.13 | 0.73% |
| 2025-02-21 | 1.38 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 116179 | 1590.89 | 0.65% |
| 2025-02-20 | 1.37 | 1.38 | 0.01 | 0.73% | 1.37 | 1.39 | 97849 | 1348.41 | 0.55% |
| 2025-02-19 | 1.36 | 1.37 | 0.00 | 0.00% | 1.36 | 1.38 | 121534 | 1663.56 | 0.68% |
| 2025-02-18 | 1.38 | 1.37 | -0.01 | -0.72% | 1.36 | 1.38 | 144774 | 1980.89 | 0.81% |
| 2025-02-17 | 1.38 | 1.38 | -0.01 | -0.72% | 1.35 | 1.39 | 240060 | 3280.09 | 1.35% |
| 2025-02-14 | 1.38 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 242612 | 3372.07 | 1.36% |
| 2025-02-13 | 1.37 | 1.37 | 0.00 | 0.00% | 1.36 | 1.39 | 174372 | 2396.59 | 0.98% |
| 2025-02-12 | 1.38 | 1.37 | -0.02 | -1.44% | 1.35 | 1.39 | 267382 | 3666.89 | 1.50% |
| 2025-02-11 | 1.41 | 1.39 | -0.02 | -1.42% | 1.36 | 1.42 | 247040 | 3416.37 | 1.39% |
| 2025-02-10 | 1.37 | 1.41 | 0.03 | 2.17% | 1.36 | 1.44 | 345298 | 4830.46 | 1.94% |
| 2025-02-07 | 1.36 | 1.38 | 0.00 | 0.00% | 1.33 | 1.39 | 337165 | 4592.93 | 1.89% |
| 2025-02-06 | 1.32 | 1.38 | 0.05 | 3.76% | 1.32 | 1.40 | 459115 | 6255.37 | 2.58% |
| 2025-02-05 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 52822 | 702.53 | 0.30% |
| 2025-01-27 | 1.40 | 1.40 | -0.07 | -4.76% | 1.40 | 1.40 | 38521 | 539.29 | 0.22% |
| 2025-01-24 | 1.46 | 1.47 | -0.03 | -2.00% | 1.45 | 1.49 | 161753 | 2374.22 | 0.91% |
| 2025-01-23 | 1.58 | 1.50 | -0.08 | -5.06% | 1.50 | 1.61 | 334078 | 5125.31 | 1.88% |
| 2025-01-22 | 1.62 | 1.58 | -0.04 | -2.47% | 1.58 | 1.63 | 81949 | 1310.89 | 0.46% |
| 2025-01-21 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.64 | 68523 | 1112.31 | 0.39% |
| 2025-01-20 | 1.66 | 1.63 | -0.04 | -2.40% | 1.61 | 1.66 | 177471 | 2895.75 | 1.00% |
| 2025-01-17 | 1.59 | 1.67 | 0.08 | 5.03% | 1.59 | 1.67 | 241662 | 3979.41 | 1.36% |
| 2025-01-16 | 1.59 | 1.59 | 0.01 | 0.63% | 1.58 | 1.63 | 95666 | 1531.45 | 0.54% |
| 2025-01-15 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 99442 | 1571.14 | 0.56% |
| 2025-01-14 | 1.54 | 1.60 | 0.06 | 3.90% | 1.54 | 1.61 | 123136 | 1953.23 | 0.69% |
| 2025-01-13 | 1.53 | 1.54 | 0.00 | 0.00% | 1.52 | 1.55 | 39960 | 613.36 | 0.22% |
| 2025-01-10 | 1.55 | 1.54 | -0.01 | -0.65% | 1.53 | 1.56 | 59654 | 920.77 | 0.34% |
*ST锦港(600190)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。
