| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-22 | 3.98 | 3.96 | 0.05 | 1.28% | 3.77 | 4.11 | 445264 | 17766.87 | 10.47% |
| 2025-05-21 | 3.68 | 3.91 | 0.19 | 5.11% | 3.67 | 3.91 | 253430 | 9644.36 | 5.96% |
| 2025-05-20 | 3.86 | 3.72 | -0.20 | -5.10% | 3.72 | 3.96 | 516433 | 19767.14 | 12.14% |
| 2025-05-19 | 3.90 | 3.92 | -0.01 | -0.25% | 3.80 | 4.05 | 441639 | 17457.67 | 10.38% |
| 2025-05-16 | 4.10 | 3.93 | -0.21 | -5.07% | 3.93 | 4.13 | 149382 | 5919.42 | 3.51% |
| 2025-05-15 | 4.17 | 4.14 | -0.04 | -0.96% | 4.00 | 4.33 | 602537 | 24897.43 | 14.16% |
| 2025-05-14 | 4.18 | 4.18 | 0.20 | 5.03% | 3.88 | 4.18 | 934462 | 38283.25 | 21.97% |
| 2025-05-13 | 3.98 | 3.98 | 0.19 | 5.01% | 3.98 | 3.98 | 16428 | 653.82 | 0.39% |
| 2025-05-12 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 18369 | 696.20 | 0.43% |
| 2025-05-09 | 3.61 | 3.61 | 0.17 | 4.94% | 3.61 | 3.61 | 22509 | 812.59 | 0.53% |
| 2025-05-08 | 3.44 | 3.44 | 0.16 | 4.88% | 3.44 | 3.44 | 16595 | 570.87 | 0.39% |
| 2025-05-07 | 3.28 | 3.28 | 0.16 | 5.13% | 3.28 | 3.28 | 14186 | 465.30 | 0.33% |
| 2025-05-06 | 2.97 | 3.12 | 0.15 | 5.05% | 2.97 | 3.12 | 207070 | 6353.92 | 4.87% |
| 2025-04-29 | 2.95 | 2.97 | -0.03 | -1.00% | 2.95 | 3.04 | 90768 | 2708.85 | 2.13% |
| 2025-04-28 | 3.10 | 3.00 | -0.10 | -3.23% | 2.99 | 3.13 | 114218 | 3490.37 | 2.69% |
| 2025-04-25 | 3.11 | 3.10 | -0.04 | -1.27% | 3.08 | 3.20 | 87199 | 2729.58 | 2.05% |
| 2025-04-24 | 3.17 | 3.14 | -0.03 | -0.95% | 3.07 | 3.28 | 125422 | 3985.95 | 2.95% |
| 2025-04-23 | 3.30 | 3.17 | -0.14 | -4.23% | 3.16 | 3.32 | 150513 | 4827.02 | 3.54% |
| 2025-04-22 | 3.34 | 3.31 | -0.07 | -2.07% | 3.25 | 3.38 | 123891 | 4081.36 | 2.91% |
| 2025-04-21 | 3.39 | 3.38 | -0.01 | -0.29% | 3.32 | 3.53 | 100211 | 3416.46 | 2.36% |
| 2025-04-18 | 3.63 | 3.39 | -0.24 | -6.61% | 3.38 | 3.63 | 169280 | 5861.33 | 3.98% |
| 2025-04-17 | 3.62 | 3.63 | 0.12 | 3.42% | 3.53 | 3.75 | 146289 | 5341.57 | 3.44% |
| 2025-04-16 | 3.87 | 3.51 | -0.31 | -8.12% | 3.50 | 3.89 | 226102 | 8249.95 | 5.32% |
| 2025-04-15 | 3.60 | 3.82 | 0.08 | 2.14% | 3.52 | 3.94 | 265417 | 9888.79 | 6.24% |
| 2025-04-14 | 3.95 | 3.74 | 0.10 | 2.75% | 3.67 | 3.95 | 239571 | 9069.98 | 5.63% |
| 2025-04-11 | 3.43 | 3.64 | 0.29 | 8.66% | 3.37 | 3.69 | 325820 | 11709.59 | 7.66% |
| 2025-04-10 | 3.31 | 3.35 | 0.12 | 3.72% | 3.20 | 3.49 | 225167 | 7569.53 | 5.29% |
| 2025-04-09 | 3.05 | 3.23 | 0.20 | 6.60% | 2.81 | 3.33 | 263023 | 8117.74 | 6.18% |
| 2025-04-08 | 2.73 | 3.03 | 0.28 | 10.18% | 2.67 | 3.03 | 218818 | 6427.30 | 5.14% |
| 2025-04-07 | 2.98 | 2.75 | -0.30 | -9.84% | 2.75 | 2.99 | 143416 | 4030.33 | 3.37% |
| 2025-04-03 | 3.01 | 3.05 | 0.04 | 1.33% | 3.00 | 3.12 | 80463 | 2462.87 | 1.89% |
| 2025-04-02 | 3.00 | 3.01 | 0.01 | 0.33% | 2.96 | 3.04 | 80081 | 2399.04 | 1.88% |
| 2025-04-01 | 3.08 | 3.00 | -0.09 | -2.91% | 2.99 | 3.12 | 95460 | 2894.24 | 2.24% |
| 2025-03-31 | 3.10 | 3.09 | 0.00 | 0.00% | 2.98 | 3.10 | 104198 | 3162.38 | 2.45% |
| 2025-03-28 | 3.10 | 3.09 | -0.01 | -0.32% | 3.06 | 3.18 | 101311 | 3142.88 | 2.38% |
| 2025-03-27 | 3.23 | 3.10 | -0.19 | -5.78% | 3.05 | 3.26 | 172163 | 5378.24 | 4.05% |
| 2025-03-26 | 2.93 | 3.29 | 0.07 | 2.17% | 2.93 | 3.30 | 222319 | 7037.68 | 5.23% |
| 2025-03-25 | 3.30 | 3.22 | -0.08 | -2.42% | 3.16 | 3.30 | 111100 | 3575.62 | 2.61% |
| 2025-03-24 | 3.47 | 3.30 | -0.18 | -5.17% | 3.22 | 3.48 | 181505 | 6019.49 | 4.27% |
| 2025-03-21 | 3.50 | 3.48 | -0.06 | -1.69% | 3.42 | 3.54 | 112396 | 3903.90 | 2.64% |
| 2025-03-20 | 3.54 | 3.54 | -0.01 | -0.28% | 3.52 | 3.58 | 89752 | 3186.68 | 2.11% |
| 2025-03-19 | 3.66 | 3.55 | -0.09 | -2.47% | 3.54 | 3.68 | 139046 | 4962.78 | 3.27% |
| 2025-03-18 | 3.76 | 3.64 | -0.15 | -3.96% | 3.56 | 3.77 | 314146 | 11412.17 | 7.39% |
| 2025-03-17 | 3.85 | 3.79 | -0.11 | -2.82% | 3.76 | 3.94 | 197398 | 7526.05 | 4.64% |
| 2025-03-14 | 4.02 | 3.90 | -0.13 | -3.23% | 3.88 | 4.03 | 249892 | 9818.83 | 5.87% |
| 2025-03-13 | 3.75 | 4.03 | 0.25 | 6.61% | 3.68 | 4.07 | 364694 | 14222.71 | 8.57% |
| 2025-03-12 | 3.74 | 3.78 | 0.06 | 1.61% | 3.74 | 3.85 | 133590 | 5070.16 | 3.14% |
| 2025-03-11 | 3.78 | 3.72 | -0.07 | -1.85% | 3.68 | 3.82 | 122471 | 4587.36 | 2.88% |
| 2025-03-10 | 3.72 | 3.79 | 0.05 | 1.34% | 3.72 | 3.95 | 174371 | 6708.90 | 4.10% |
| 2025-03-07 | 3.82 | 3.74 | -0.08 | -2.09% | 3.72 | 3.89 | 131197 | 4980.98 | 3.08% |
| 2025-03-06 | 3.80 | 3.82 | 0.04 | 1.06% | 3.71 | 3.87 | 136477 | 5183.30 | 3.21% |
| 2025-03-05 | 3.84 | 3.78 | -0.06 | -1.56% | 3.62 | 3.84 | 171026 | 6345.93 | 4.02% |
| 2025-03-04 | 3.91 | 3.84 | -0.02 | -0.52% | 3.76 | 3.92 | 143284 | 5474.11 | 3.37% |
| 2025-03-03 | 3.94 | 3.86 | -0.03 | -0.77% | 3.84 | 3.99 | 161654 | 6300.55 | 3.80% |
| 2025-02-28 | 4.09 | 3.89 | -0.22 | -5.35% | 3.86 | 4.11 | 285298 | 11371.50 | 6.71% |
| 2025-02-27 | 4.22 | 4.11 | -0.11 | -2.61% | 3.98 | 4.30 | 402770 | 16616.95 | 9.47% |
| 2025-02-26 | 3.91 | 4.22 | 0.38 | 9.90% | 3.89 | 4.22 | 225142 | 9376.83 | 5.29% |
| 2025-02-25 | 3.85 | 3.84 | -0.11 | -2.78% | 3.81 | 3.93 | 262341 | 10115.15 | 6.17% |
| 2025-02-24 | 3.87 | 3.95 | -0.12 | -2.95% | 3.82 | 4.16 | 382682 | 15208.01 | 9.00% |
| 2025-02-21 | 4.47 | 4.07 | 0.01 | 0.25% | 4.05 | 4.47 | 533651 | 22416.25 | 12.55% |
| 2025-02-20 | 3.89 | 4.06 | 0.37 | 10.03% | 3.77 | 4.06 | 323988 | 12714.92 | 7.62% |
| 2025-02-19 | 3.66 | 3.69 | 0.10 | 2.79% | 3.59 | 3.77 | 192193 | 7074.56 | 4.52% |
| 2025-02-18 | 3.90 | 3.59 | -0.31 | -7.95% | 3.57 | 3.90 | 233516 | 8662.79 | 5.49% |
| 2025-02-17 | 3.89 | 3.90 | 0.03 | 0.78% | 3.78 | 3.95 | 258201 | 10024.92 | 6.07% |
| 2025-02-14 | 3.96 | 3.87 | -0.20 | -4.91% | 3.83 | 4.08 | 308725 | 12126.23 | 7.26% |
| 2025-02-13 | 3.91 | 4.07 | 0.22 | 5.71% | 3.80 | 4.24 | 536410 | 21632.42 | 12.61% |
| 2025-02-12 | 3.83 | 3.85 | -0.10 | -2.53% | 3.67 | 4.13 | 526225 | 20520.79 | 12.37% |
| 2025-02-11 | 3.95 | 3.95 | 0.36 | 10.03% | 3.70 | 3.95 | 360558 | 14094.17 | 8.48% |
| 2025-02-10 | 3.30 | 3.59 | 0.33 | 10.12% | 3.30 | 3.59 | 160007 | 5558.29 | 3.76% |
| 2025-02-07 | 3.24 | 3.26 | 0.02 | 0.62% | 3.10 | 3.28 | 233370 | 7503.89 | 5.49% |
| 2025-02-06 | 3.17 | 3.24 | 0.20 | 6.58% | 3.06 | 3.25 | 308846 | 9748.25 | 7.26% |
| 2025-02-05 | 2.62 | 3.04 | 0.28 | 10.14% | 2.62 | 3.04 | 145956 | 4215.33 | 3.43% |
| 2025-01-27 | 2.72 | 2.76 | -0.26 | -8.61% | 2.72 | 2.83 | 266913 | 7348.04 | 6.27% |
| 2025-01-24 | 3.02 | 3.02 | 0.04 | 1.34% | 2.87 | 3.04 | 127244 | 3757.64 | 2.99% |
| 2025-01-23 | 2.99 | 2.98 | 0.03 | 1.02% | 2.97 | 3.10 | 88687 | 2685.83 | 2.08% |
| 2025-01-22 | 3.01 | 2.95 | -0.07 | -2.32% | 2.95 | 3.02 | 69381 | 2062.90 | 1.63% |
| 2025-01-21 | 3.17 | 3.02 | -0.11 | -3.51% | 3.02 | 3.17 | 105277 | 3219.19 | 2.47% |
| 2025-01-20 | 3.10 | 3.13 | 0.03 | 0.97% | 3.01 | 3.17 | 100153 | 3118.25 | 2.35% |
| 2025-01-17 | 3.19 | 3.10 | -0.09 | -2.82% | 3.08 | 3.19 | 97185 | 3020.26 | 2.28% |
| 2025-01-16 | 3.18 | 3.19 | 0.04 | 1.27% | 3.15 | 3.26 | 118386 | 3790.71 | 2.78% |
*ST创兴(600193)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。
