| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 4.20 | 4.16 | -0.11 | -2.58% | 4.14 | 4.24 | 74544 | 3115.12 | 1.75% |
| 2025-10-24 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.32 | 120362 | 5087.37 | 2.83% |
| 2025-10-23 | 4.18 | 4.15 | -0.03 | -0.72% | 4.12 | 4.19 | 73388 | 3045.41 | 1.73% |
| 2025-10-22 | 4.15 | 4.18 | -0.04 | -0.95% | 4.14 | 4.22 | 63812 | 2668.88 | 1.50% |
| 2025-10-21 | 4.24 | 4.22 | -0.02 | -0.47% | 4.16 | 4.25 | 73214 | 3073.13 | 1.72% |
| 2025-10-20 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.31 | 76800 | 3274.30 | 1.81% |
| 2025-10-17 | 4.40 | 4.27 | -0.19 | -4.26% | 4.25 | 4.47 | 123868 | 5371.19 | 2.91% |
| 2025-10-16 | 4.35 | 4.46 | 0.14 | 3.24% | 4.30 | 4.54 | 212408 | 9408.49 | 4.99% |
| 2025-10-15 | 4.10 | 4.32 | 0.21 | 5.11% | 4.07 | 4.32 | 119967 | 5110.97 | 2.82% |
| 2025-10-14 | 4.17 | 4.11 | -0.07 | -1.67% | 4.10 | 4.19 | 58479 | 2413.28 | 1.37% |
| 2025-10-13 | 4.02 | 4.18 | 0.07 | 1.70% | 4.02 | 4.21 | 69245 | 2846.43 | 1.63% |
| 2025-10-10 | 4.16 | 4.11 | -0.03 | -0.72% | 4.08 | 4.16 | 60110 | 2472.55 | 1.41% |
| 2025-10-09 | 4.22 | 4.14 | -0.09 | -2.13% | 4.11 | 4.22 | 73686 | 3050.13 | 1.73% |
| 2025-09-30 | 4.16 | 4.23 | 0.08 | 1.93% | 4.14 | 4.34 | 83725 | 3550.23 | 1.97% |
| 2025-09-29 | 4.16 | 4.15 | -0.03 | -0.72% | 4.12 | 4.17 | 48284 | 2000.00 | 1.14% |
| 2025-09-26 | 4.15 | 4.18 | 0.05 | 1.21% | 4.06 | 4.23 | 62437 | 2595.52 | 1.47% |
| 2025-09-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 75475 | 3140.67 | 1.77% |
| 2025-09-24 | 4.29 | 4.22 | -0.02 | -0.47% | 4.20 | 4.31 | 65123 | 2763.30 | 1.53% |
| 2025-09-23 | 4.27 | 4.24 | -0.08 | -1.85% | 4.17 | 4.34 | 87081 | 3684.13 | 2.05% |
| 2025-09-22 | 4.11 | 4.32 | 0.14 | 3.35% | 4.11 | 4.39 | 138151 | 5956.84 | 3.25% |
| 2025-09-19 | 4.25 | 4.18 | -0.10 | -2.34% | 4.16 | 4.27 | 107564 | 4525.54 | 2.53% |
| 2025-09-18 | 4.37 | 4.28 | -0.10 | -2.28% | 4.25 | 4.47 | 114030 | 4962.69 | 2.68% |
| 2025-09-17 | 4.50 | 4.38 | -0.06 | -1.35% | 4.36 | 4.56 | 136086 | 6061.50 | 3.20% |
| 2025-09-16 | 4.22 | 4.44 | 0.21 | 4.96% | 4.20 | 4.44 | 174998 | 7617.16 | 4.11% |
| 2025-09-15 | 4.19 | 4.23 | 0.02 | 0.48% | 4.15 | 4.24 | 72821 | 3049.75 | 1.71% |
| 2025-09-12 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.31 | 77864 | 3304.52 | 1.83% |
| 2025-09-11 | 4.32 | 4.25 | -0.07 | -1.62% | 4.23 | 4.32 | 86583 | 3685.21 | 2.04% |
| 2025-09-10 | 4.29 | 4.32 | 0.02 | 0.47% | 4.24 | 4.35 | 65458 | 2811.02 | 1.54% |
| 2025-09-09 | 4.30 | 4.30 | -0.03 | -0.69% | 4.24 | 4.32 | 65938 | 2818.51 | 1.55% |
| 2025-09-08 | 4.36 | 4.33 | 0.04 | 0.93% | 4.31 | 4.42 | 73669 | 3209.13 | 1.73% |
| 2025-09-05 | 4.20 | 4.29 | 0.09 | 2.14% | 4.18 | 4.29 | 49937 | 2122.42 | 1.17% |
| 2025-09-04 | 4.30 | 4.20 | -0.16 | -3.67% | 4.19 | 4.37 | 94926 | 4057.58 | 2.23% |
| 2025-09-03 | 4.33 | 4.36 | 0.03 | 0.69% | 4.25 | 4.45 | 104917 | 4561.53 | 2.47% |
| 2025-09-02 | 4.40 | 4.33 | -0.08 | -1.81% | 4.30 | 4.46 | 89359 | 3907.27 | 2.10% |
| 2025-09-01 | 4.48 | 4.41 | -0.06 | -1.34% | 4.35 | 4.48 | 106780 | 4697.45 | 2.51% |
| 2025-08-29 | 4.23 | 4.47 | 0.21 | 4.93% | 4.20 | 4.47 | 128617 | 5627.67 | 3.02% |
| 2025-08-28 | 4.35 | 4.26 | -0.11 | -2.52% | 4.17 | 4.39 | 144537 | 6159.35 | 3.40% |
| 2025-08-27 | 4.46 | 4.37 | -0.10 | -2.24% | 4.36 | 4.51 | 101371 | 4495.06 | 2.38% |
| 2025-08-26 | 4.34 | 4.47 | 0.11 | 2.52% | 4.34 | 4.54 | 118034 | 5260.64 | 2.77% |
| 2025-08-25 | 4.48 | 4.36 | -0.12 | -2.68% | 4.32 | 4.50 | 148949 | 6552.83 | 3.50% |
| 2025-08-22 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 83480 | 3737.40 | 1.96% |
| 2025-08-21 | 4.55 | 4.50 | -0.07 | -1.53% | 4.47 | 4.55 | 100231 | 4518.16 | 2.36% |
| 2025-08-20 | 4.51 | 4.57 | 0.06 | 1.33% | 4.46 | 4.59 | 113224 | 5138.62 | 2.66% |
| 2025-08-19 | 4.52 | 4.51 | 0.00 | 0.00% | 4.41 | 4.64 | 158685 | 7154.99 | 3.73% |
| 2025-08-18 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.60 | 125822 | 5710.96 | 2.96% |
| 2025-08-15 | 4.58 | 4.55 | 0.02 | 0.44% | 4.48 | 4.68 | 134568 | 6153.05 | 3.16% |
| 2025-08-14 | 4.72 | 4.53 | -0.24 | -5.03% | 4.53 | 4.74 | 195934 | 9037.50 | 4.61% |
| 2025-08-13 | 4.88 | 4.77 | -0.09 | -1.85% | 4.73 | 5.04 | 197186 | 9641.92 | 4.64% |
| 2025-08-12 | 4.74 | 4.86 | -0.08 | -1.62% | 4.74 | 4.94 | 179670 | 8724.98 | 4.22% |
| 2025-08-11 | 4.81 | 4.94 | 0.24 | 5.11% | 4.76 | 4.94 | 230535 | 11296.92 | 5.42% |
| 2025-08-08 | 4.55 | 4.70 | 0.15 | 3.30% | 4.50 | 4.72 | 133409 | 6212.21 | 3.14% |
| 2025-08-07 | 4.62 | 4.55 | 0.06 | 1.34% | 4.51 | 4.70 | 204849 | 9427.12 | 4.82% |
| 2025-08-06 | 4.33 | 4.49 | 0.21 | 4.91% | 4.29 | 4.49 | 169705 | 7477.80 | 3.99% |
| 2025-08-05 | 4.42 | 4.28 | -0.10 | -2.28% | 4.24 | 4.60 | 272984 | 12135.44 | 6.42% |
| 2025-08-04 | 4.15 | 4.38 | 0.21 | 5.04% | 4.09 | 4.38 | 204604 | 8764.42 | 4.81% |
| 2025-08-01 | 4.06 | 4.17 | 0.18 | 4.51% | 4.03 | 4.19 | 207098 | 8619.98 | 4.87% |
| 2025-07-31 | 3.99 | 3.99 | -0.03 | -0.75% | 3.98 | 4.07 | 70363 | 2829.41 | 1.65% |
| 2025-07-30 | 4.02 | 4.02 | -0.03 | -0.74% | 3.98 | 4.05 | 84063 | 3371.94 | 1.98% |
| 2025-07-29 | 4.05 | 4.05 | -0.04 | -0.98% | 4.02 | 4.09 | 72921 | 2949.97 | 1.71% |
| 2025-07-28 | 4.15 | 4.09 | -0.09 | -2.15% | 4.07 | 4.17 | 87970 | 3615.05 | 2.07% |
| 2025-07-25 | 4.19 | 4.18 | -0.03 | -0.71% | 4.14 | 4.20 | 59990 | 2501.18 | 1.41% |
| 2025-07-24 | 4.12 | 4.21 | 0.05 | 1.20% | 4.12 | 4.24 | 98990 | 4128.09 | 2.33% |
| 2025-07-23 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 91607 | 3825.06 | 2.15% |
| 2025-07-22 | 4.23 | 4.19 | -0.04 | -0.95% | 4.13 | 4.24 | 105914 | 4427.50 | 2.49% |
| 2025-07-21 | 4.35 | 4.23 | -0.22 | -4.94% | 4.23 | 4.40 | 202025 | 8650.49 | 4.75% |
| 2025-07-18 | 4.71 | 4.45 | -0.13 | -2.84% | 4.44 | 4.71 | 262385 | 11941.73 | 6.17% |
| 2025-07-17 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 70925 | 3248.36 | 1.67% |
| 2025-07-16 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.48 | 132944 | 5836.65 | 3.13% |
| 2025-07-15 | 4.27 | 4.32 | 0.02 | 0.47% | 4.22 | 4.37 | 91347 | 3917.07 | 2.15% |
| 2025-07-14 | 4.23 | 4.30 | -0.01 | -0.23% | 4.20 | 4.30 | 91500 | 3890.19 | 2.15% |
| 2025-07-11 | 4.21 | 4.31 | 0.11 | 2.62% | 4.12 | 4.37 | 152317 | 6467.37 | 3.58% |
| 2025-07-10 | 4.16 | 4.20 | -0.03 | -0.71% | 4.10 | 4.24 | 125292 | 5225.05 | 2.95% |
| 2025-07-09 | 4.47 | 4.23 | -0.20 | -4.51% | 4.21 | 4.52 | 249178 | 10698.52 | 5.86% |
| 2025-07-08 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.49 | 83035 | 3685.19 | 1.95% |
| 2025-07-07 | 4.27 | 4.43 | 0.14 | 3.26% | 4.23 | 4.49 | 117088 | 5131.40 | 2.75% |
| 2025-07-04 | 4.31 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 88194 | 3797.90 | 2.07% |
| 2025-07-03 | 4.28 | 4.28 | -0.02 | -0.47% | 4.23 | 4.36 | 110806 | 4760.10 | 2.60% |
| 2025-07-02 | 4.42 | 4.30 | -0.15 | -3.37% | 4.27 | 4.42 | 144042 | 6218.85 | 3.39% |
| 2025-07-01 | 4.52 | 4.45 | -0.09 | -1.98% | 4.40 | 4.55 | 127126 | 5659.71 | 2.99% |
| 2025-06-30 | 4.65 | 4.54 | -0.11 | -2.37% | 4.50 | 4.69 | 125927 | 5739.55 | 2.96% |
*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。
