| 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 | 6.14 | 6.40 | 0.27 | 4.40% | 6.14 | 6.44 | 125481 | 7992.00 | 3.02% |
| 2025-10-24 | 6.02 | 6.13 | 0.07 | 1.16% | 5.89 | 6.17 | 128596 | 7748.89 | 3.09% |
| 2025-10-23 | 5.91 | 6.06 | -0.12 | -1.94% | 5.87 | 6.10 | 168076 | 10018.14 | 4.04% |
| 2025-10-22 | 6.50 | 6.18 | -0.33 | -5.07% | 6.18 | 6.50 | 103787 | 6544.26 | 2.49% |
| 2025-10-21 | 6.64 | 6.51 | 0.19 | 3.01% | 6.38 | 6.64 | 215106 | 14167.48 | 5.17% |
| 2025-10-20 | 6.22 | 6.32 | 0.30 | 4.98% | 6.14 | 6.32 | 55794 | 3503.93 | 1.34% |
| 2025-10-17 | 6.07 | 6.02 | -0.07 | -1.15% | 6.00 | 6.24 | 130641 | 7991.54 | 3.14% |
| 2025-10-16 | 5.86 | 6.09 | 0.29 | 5.00% | 5.80 | 6.09 | 146884 | 8860.84 | 3.53% |
| 2025-10-15 | 5.62 | 5.80 | 0.17 | 3.02% | 5.60 | 5.86 | 97997 | 5631.19 | 2.36% |
| 2025-10-14 | 5.80 | 5.63 | 0.00 | 0.00% | 5.58 | 5.80 | 80287 | 4565.65 | 1.93% |
| 2025-10-13 | 5.38 | 5.63 | 0.16 | 2.93% | 5.24 | 5.64 | 83053 | 4548.39 | 2.00% |
| 2025-10-10 | 5.55 | 5.47 | -0.09 | -1.62% | 5.37 | 5.59 | 87044 | 4757.68 | 2.09% |
| 2025-10-09 | 5.59 | 5.56 | -0.08 | -1.42% | 5.46 | 5.80 | 93908 | 5263.94 | 2.26% |
| 2025-09-30 | 5.71 | 5.64 | -0.05 | -0.88% | 5.56 | 5.78 | 100386 | 5676.98 | 2.41% |
| 2025-09-29 | 5.75 | 5.69 | -0.06 | -1.04% | 5.61 | 5.87 | 122836 | 7027.67 | 2.95% |
| 2025-09-26 | 5.65 | 5.75 | 0.14 | 2.50% | 5.61 | 5.82 | 91940 | 5251.09 | 2.21% |
| 2025-09-25 | 5.73 | 5.61 | -0.17 | -2.94% | 5.56 | 5.84 | 160250 | 9113.46 | 3.85% |
| 2025-09-24 | 5.72 | 5.78 | 0.05 | 0.87% | 5.72 | 6.02 | 180591 | 10655.13 | 4.34% |
| 2025-09-23 | 5.68 | 5.73 | 0.12 | 2.14% | 5.48 | 5.75 | 126409 | 7101.57 | 3.04% |
| 2025-09-22 | 5.49 | 5.61 | 0.10 | 1.81% | 5.48 | 5.77 | 113204 | 6391.44 | 2.72% |
| 2025-09-19 | 5.71 | 5.51 | -0.20 | -3.50% | 5.42 | 5.71 | 196714 | 10882.91 | 4.73% |
| 2025-09-18 | 5.58 | 5.71 | 0.19 | 3.44% | 5.55 | 5.80 | 235494 | 13433.78 | 5.66% |
| 2025-09-17 | 5.38 | 5.52 | 0.26 | 4.94% | 5.37 | 5.52 | 109398 | 6025.73 | 2.63% |
| 2025-09-16 | 5.20 | 5.26 | 0.06 | 1.15% | 5.16 | 5.45 | 206715 | 10968.86 | 4.97% |
| 2025-09-15 | 4.89 | 5.20 | 0.25 | 5.05% | 4.87 | 5.20 | 216116 | 11020.13 | 5.19% |
| 2025-09-12 | 4.73 | 4.95 | 0.21 | 4.43% | 4.72 | 4.98 | 174339 | 8562.48 | 4.19% |
| 2025-09-11 | 4.78 | 4.74 | -0.03 | -0.63% | 4.67 | 4.79 | 65122 | 3072.03 | 1.57% |
| 2025-09-10 | 4.71 | 4.77 | 0.06 | 1.27% | 4.68 | 4.78 | 68492 | 3240.39 | 1.65% |
| 2025-09-09 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.82 | 62612 | 2960.29 | 1.50% |
| 2025-09-08 | 4.75 | 4.76 | 0.05 | 1.06% | 4.66 | 4.82 | 85387 | 4039.26 | 2.05% |
| 2025-09-05 | 4.65 | 4.71 | 0.00 | 0.00% | 4.55 | 4.75 | 88685 | 4140.94 | 2.13% |
| 2025-09-04 | 4.88 | 4.71 | -0.25 | -5.04% | 4.71 | 4.88 | 174463 | 8285.33 | 4.19% |
| 2025-09-03 | 4.84 | 4.96 | 0.16 | 3.33% | 4.82 | 5.04 | 231816 | 11546.22 | 5.57% |
| 2025-09-02 | 4.98 | 4.80 | -0.07 | -1.44% | 4.73 | 5.07 | 180778 | 8863.03 | 4.35% |
| 2025-09-01 | 4.67 | 4.87 | 0.23 | 4.96% | 4.61 | 4.87 | 126098 | 6077.75 | 3.03% |
| 2025-08-29 | 4.69 | 4.64 | -0.09 | -1.90% | 4.62 | 4.78 | 125358 | 5868.42 | 3.01% |
| 2025-08-28 | 4.68 | 4.73 | 0.19 | 4.19% | 4.66 | 4.77 | 227255 | 10772.95 | 5.46% |
| 2025-08-27 | 4.61 | 4.54 | -0.07 | -1.52% | 4.47 | 4.75 | 99111 | 4569.27 | 2.38% |
| 2025-08-26 | 4.57 | 4.61 | 0.06 | 1.32% | 4.55 | 4.63 | 67295 | 3097.77 | 1.62% |
| 2025-08-25 | 4.70 | 4.55 | -0.15 | -3.19% | 4.51 | 4.71 | 125623 | 5776.07 | 3.02% |
| 2025-08-22 | 4.63 | 4.70 | 0.07 | 1.51% | 4.61 | 4.83 | 109119 | 5146.17 | 2.62% |
| 2025-08-21 | 4.61 | 4.63 | 0.03 | 0.65% | 4.55 | 4.70 | 60457 | 2788.59 | 1.45% |
| 2025-08-20 | 4.46 | 4.60 | 0.10 | 2.22% | 4.46 | 4.61 | 69204 | 3147.15 | 1.66% |
| 2025-08-19 | 4.56 | 4.50 | -0.08 | -1.75% | 4.45 | 4.56 | 96458 | 4333.27 | 2.32% |
| 2025-08-18 | 4.70 | 4.58 | -0.08 | -1.72% | 4.55 | 4.78 | 115773 | 5356.96 | 2.78% |
| 2025-08-15 | 4.68 | 4.66 | 0.04 | 0.87% | 4.62 | 4.80 | 201157 | 9467.18 | 4.84% |
| 2025-08-14 | 4.41 | 4.62 | 0.22 | 5.00% | 4.36 | 4.62 | 180359 | 8205.47 | 4.34% |
| 2025-08-13 | 4.35 | 4.40 | 0.02 | 0.46% | 4.32 | 4.43 | 92519 | 4036.68 | 2.22% |
| 2025-08-12 | 4.21 | 4.38 | 0.17 | 4.04% | 4.19 | 4.41 | 113176 | 4885.92 | 2.72% |
| 2025-08-11 | 4.19 | 4.21 | 0.00 | 0.00% | 4.16 | 4.23 | 42623 | 1787.79 | 1.02% |
| 2025-08-08 | 4.17 | 4.21 | 0.02 | 0.48% | 4.17 | 4.28 | 58441 | 2467.70 | 1.40% |
| 2025-08-07 | 4.23 | 4.19 | -0.07 | -1.64% | 4.18 | 4.27 | 58243 | 2455.40 | 1.40% |
| 2025-08-06 | 4.19 | 4.26 | 0.05 | 1.19% | 4.16 | 4.28 | 60126 | 2534.17 | 1.45% |
| 2025-08-05 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.32 | 73718 | 3135.63 | 1.77% |
| 2025-08-04 | 4.09 | 4.24 | 0.14 | 3.41% | 4.06 | 4.24 | 77074 | 3215.41 | 1.85% |
| 2025-08-01 | 4.11 | 4.10 | -0.02 | -0.49% | 4.07 | 4.15 | 61584 | 2526.94 | 1.48% |
| 2025-07-31 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.25 | 56945 | 2370.74 | 1.37% |
| 2025-07-30 | 4.30 | 4.16 | -0.16 | -3.70% | 4.15 | 4.31 | 73146 | 3084.12 | 1.76% |
| 2025-07-29 | 4.29 | 4.32 | 0.02 | 0.47% | 4.13 | 4.32 | 86904 | 3673.60 | 2.09% |
| 2025-07-28 | 4.33 | 4.30 | -0.03 | -0.69% | 4.29 | 4.36 | 45548 | 1968.29 | 1.09% |
| 2025-07-25 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 43007 | 1858.44 | 1.03% |
| 2025-07-24 | 4.32 | 4.33 | 0.00 | 0.00% | 4.29 | 4.37 | 52881 | 2285.90 | 1.27% |
| 2025-07-23 | 4.31 | 4.33 | 0.02 | 0.46% | 4.27 | 4.42 | 74983 | 3268.35 | 1.80% |
| 2025-07-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.27 | 4.36 | 73368 | 3155.24 | 1.76% |
| 2025-07-21 | 4.41 | 4.36 | -0.02 | -0.46% | 4.29 | 4.41 | 93494 | 4042.13 | 2.25% |
| 2025-07-18 | 4.41 | 4.38 | -0.03 | -0.68% | 4.31 | 4.45 | 72653 | 3186.05 | 1.75% |
| 2025-07-17 | 4.51 | 4.41 | -0.11 | -2.43% | 4.35 | 4.51 | 112967 | 5003.20 | 2.72% |
| 2025-07-16 | 4.45 | 4.52 | 0.04 | 0.89% | 4.40 | 4.56 | 83151 | 3736.53 | 2.00% |
| 2025-07-15 | 4.68 | 4.48 | -0.22 | -4.68% | 4.47 | 4.68 | 191054 | 8593.02 | 4.59% |
| 2025-07-14 | 4.62 | 4.70 | 0.08 | 1.73% | 4.49 | 4.73 | 86917 | 4002.96 | 2.09% |
| 2025-07-11 | 4.71 | 4.62 | -0.11 | -2.33% | 4.62 | 4.75 | 84741 | 3952.77 | 2.04% |
| 2025-07-10 | 4.78 | 4.73 | -0.02 | -0.42% | 4.71 | 4.84 | 71863 | 3415.57 | 1.73% |
| 2025-07-09 | 4.68 | 4.75 | 0.01 | 0.21% | 4.67 | 4.86 | 181636 | 8664.55 | 4.37% |
| 2025-07-08 | 4.60 | 4.74 | 0.17 | 3.72% | 4.57 | 4.80 | 250771 | 11842.66 | 6.03% |
| 2025-07-07 | 4.50 | 4.57 | 0.07 | 1.56% | 4.43 | 4.64 | 90728 | 4101.81 | 2.18% |
| 2025-07-04 | 4.62 | 4.50 | -0.15 | -3.23% | 4.49 | 4.65 | 140745 | 6403.21 | 3.38% |
| 2025-07-03 | 4.54 | 4.65 | 0.13 | 2.88% | 4.52 | 4.73 | 251025 | 11702.87 | 6.03% |
| 2025-07-02 | 4.51 | 4.52 | 0.05 | 1.12% | 4.43 | 4.62 | 232506 | 10490.09 | 5.56% |
| 2025-07-01 | 4.27 | 4.47 | 0.21 | 4.93% | 4.23 | 4.47 | 207237 | 9072.38 | 4.95% |
| 2025-06-30 | 4.22 | 4.26 | -0.04 | -0.93% | 4.09 | 4.32 | 234226 | 9794.73 | 5.60% |
*ST返利(600228)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。
