| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 5.16 | 5.06 | -0.18 | -3.44% | 4.98 | 5.33 | 156358 | 8025.37 | 3.74% |
| 2025-06-18 | 5.12 | 5.24 | 0.06 | 1.16% | 4.92 | 5.42 | 279110 | 14245.76 | 6.67% |
| 2025-06-17 | 5.00 | 5.18 | 0.25 | 5.07% | 4.94 | 5.18 | 299703 | 15415.82 | 7.16% |
| 2025-06-16 | 4.99 | 4.93 | 0.02 | 0.41% | 4.68 | 4.99 | 171192 | 8254.06 | 4.09% |
| 2025-06-13 | 5.11 | 4.91 | -0.12 | -2.39% | 4.88 | 5.23 | 234730 | 11832.80 | 5.61% |
| 2025-06-12 | 4.87 | 5.03 | 0.24 | 5.01% | 4.78 | 5.03 | 219616 | 10840.45 | 5.25% |
| 2025-06-11 | 4.53 | 4.79 | 0.23 | 5.04% | 4.53 | 4.79 | 184116 | 8627.86 | 4.40% |
| 2025-06-10 | 4.52 | 4.56 | 0.09 | 2.01% | 4.51 | 4.69 | 219902 | 10167.77 | 5.26% |
| 2025-06-09 | 4.30 | 4.47 | 0.21 | 4.93% | 4.28 | 4.47 | 159774 | 7002.03 | 3.82% |
| 2025-06-06 | 4.23 | 4.26 | 0.01 | 0.24% | 4.23 | 4.35 | 83028 | 3557.22 | 1.98% |
| 2025-06-05 | 4.35 | 4.25 | -0.10 | -2.30% | 4.21 | 4.42 | 114198 | 4909.11 | 2.73% |
| 2025-06-04 | 4.27 | 4.35 | 0.04 | 0.93% | 4.27 | 4.42 | 95578 | 4137.90 | 2.28% |
| 2025-06-03 | 4.45 | 4.31 | -0.13 | -2.93% | 4.26 | 4.49 | 161847 | 7059.11 | 3.87% |
| 2025-05-30 | 4.36 | 4.44 | 0.04 | 0.91% | 4.27 | 4.55 | 147448 | 6513.68 | 3.52% |
| 2025-05-29 | 4.36 | 4.40 | 0.01 | 0.23% | 4.32 | 4.58 | 252987 | 11257.80 | 6.05% |
| 2025-05-28 | 4.22 | 4.39 | 0.21 | 5.02% | 4.07 | 4.39 | 267045 | 11383.76 | 6.38% |
| 2025-05-27 | 4.01 | 4.18 | 0.17 | 4.24% | 3.96 | 4.19 | 195669 | 7998.98 | 4.68% |
| 2025-05-26 | 3.89 | 4.01 | 0.14 | 3.62% | 3.84 | 4.02 | 143144 | 5677.38 | 3.42% |
| 2025-05-23 | 3.98 | 3.87 | -0.16 | -3.97% | 3.86 | 4.08 | 182751 | 7243.74 | 4.37% |
| 2025-05-22 | 3.99 | 4.03 | 0.06 | 1.51% | 3.96 | 4.16 | 244047 | 9924.78 | 5.83% |
| 2025-05-21 | 3.93 | 3.97 | -0.02 | -0.50% | 3.85 | 4.08 | 229085 | 9067.04 | 5.48% |
| 2025-05-20 | 4.00 | 3.99 | -0.01 | -0.25% | 3.82 | 4.20 | 332008 | 13400.28 | 7.94% |
| 2025-05-19 | 3.95 | 4.00 | 0.19 | 4.99% | 3.80 | 4.00 | 257252 | 10103.45 | 6.15% |
| 2025-05-16 | 3.97 | 3.81 | -0.16 | -4.03% | 3.77 | 4.03 | 386248 | 14817.21 | 9.23% |
| 2025-05-15 | 3.90 | 3.97 | 0.19 | 5.03% | 3.85 | 3.97 | 291495 | 11494.35 | 6.97% |
| 2025-05-14 | 3.68 | 3.78 | 0.18 | 5.00% | 3.62 | 3.78 | 265866 | 9874.29 | 6.36% |
| 2025-05-13 | 3.65 | 3.60 | 0.12 | 3.45% | 3.44 | 3.65 | 522956 | 18810.18 | 12.50% |
| 2025-05-12 | 3.40 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 206813 | 7077.91 | 4.94% |
| 2025-05-09 | 3.31 | 3.31 | 0.09 | 2.80% | 3.20 | 3.38 | 550625 | 18291.18 | 13.21% |
| 2025-05-08 | 3.05 | 3.22 | 0.15 | 4.89% | 3.01 | 3.22 | 281793 | 8861.52 | 6.76% |
| 2025-05-07 | 3.02 | 3.07 | -0.03 | -0.97% | 2.95 | 3.08 | 592633 | 17741.81 | 14.22% |
| 2025-05-06 | 2.95 | 3.10 | -0.01 | -0.32% | 2.95 | 3.17 | 701989 | 21003.78 | 16.85% |
| 2025-04-30 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 11311 | 351.77 | 0.27% |
| 2025-04-29 | 3.27 | 3.27 | -0.17 | -4.94% | 3.27 | 3.27 | 6376 | 208.50 | 0.15% |
| 2025-04-28 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 1811 | 62.30 | 0.04% |
| 2025-04-24 | 3.85 | 3.62 | -0.26 | -6.70% | 3.60 | 3.85 | 399191 | 14560.90 | 9.58% |
| 2025-04-23 | 4.02 | 3.88 | -0.27 | -6.51% | 3.80 | 4.07 | 498429 | 19473.19 | 11.96% |
| 2025-04-22 | 3.82 | 4.15 | -0.02 | -0.48% | 3.82 | 4.32 | 482940 | 19447.67 | 11.59% |
| 2025-04-21 | 4.17 | 4.17 | -0.46 | -9.94% | 4.17 | 4.17 | 173952 | 7253.80 | 4.17% |
| 2025-04-18 | 4.72 | 4.63 | -0.08 | -1.70% | 4.61 | 4.76 | 132614 | 6164.68 | 3.18% |
| 2025-04-17 | 4.76 | 4.71 | -0.06 | -1.26% | 4.68 | 4.85 | 139079 | 6646.66 | 3.34% |
| 2025-04-16 | 4.97 | 4.77 | -0.21 | -4.22% | 4.72 | 4.97 | 192354 | 9277.45 | 4.62% |
| 2025-04-15 | 5.05 | 4.98 | -0.14 | -2.73% | 4.93 | 5.17 | 220925 | 11048.09 | 5.30% |
| 2025-04-14 | 4.94 | 5.12 | 0.13 | 2.61% | 4.89 | 5.30 | 354623 | 18158.12 | 8.51% |
| 2025-04-11 | 4.60 | 4.99 | 0.33 | 7.08% | 4.57 | 5.13 | 333509 | 16192.81 | 8.00% |
| 2025-04-10 | 4.60 | 4.66 | 0.16 | 3.56% | 4.55 | 4.71 | 203567 | 9471.93 | 4.89% |
| 2025-04-09 | 4.36 | 4.50 | 0.04 | 0.90% | 4.01 | 4.60 | 230308 | 9928.09 | 5.53% |
| 2025-04-08 | 4.45 | 4.46 | -0.15 | -3.25% | 4.34 | 4.67 | 210153 | 9405.57 | 5.04% |
| 2025-04-07 | 4.81 | 4.61 | -0.51 | -9.96% | 4.61 | 4.88 | 148878 | 6938.63 | 3.57% |
| 2025-04-03 | 5.01 | 5.12 | 0.03 | 0.59% | 4.97 | 5.12 | 164822 | 8331.67 | 3.96% |
| 2025-04-02 | 5.00 | 5.09 | 0.08 | 1.60% | 4.97 | 5.21 | 218053 | 11197.06 | 5.23% |
| 2025-04-01 | 5.09 | 5.01 | -0.08 | -1.57% | 4.98 | 5.11 | 183680 | 9246.39 | 4.41% |
| 2025-03-31 | 4.93 | 5.09 | 0.08 | 1.60% | 4.80 | 5.12 | 297151 | 14755.77 | 7.13% |
| 2025-03-28 | 5.23 | 5.01 | -0.22 | -4.21% | 5.00 | 5.29 | 295015 | 14996.02 | 7.08% |
| 2025-03-27 | 5.52 | 5.23 | -0.39 | -6.94% | 5.22 | 5.57 | 378414 | 20256.71 | 9.08% |
| 2025-03-26 | 5.56 | 5.62 | 0.03 | 0.54% | 5.41 | 5.80 | 343905 | 19250.42 | 8.25% |
| 2025-03-25 | 5.76 | 5.59 | -0.28 | -4.77% | 5.54 | 5.79 | 347896 | 19547.39 | 8.35% |
| 2025-03-24 | 5.95 | 5.87 | -0.28 | -4.55% | 5.54 | 6.22 | 576827 | 33834.18 | 13.84% |
| 2025-03-21 | 5.78 | 6.15 | 0.36 | 6.22% | 5.63 | 6.27 | 722446 | 43456.98 | 17.34% |
| 2025-03-20 | 5.95 | 5.79 | -0.18 | -3.02% | 5.77 | 5.99 | 374169 | 21935.25 | 8.98% |
| 2025-03-19 | 6.12 | 5.97 | -0.21 | -3.40% | 5.93 | 6.13 | 414755 | 24944.85 | 9.95% |
| 2025-03-18 | 6.15 | 6.18 | -0.05 | -0.80% | 6.08 | 6.33 | 595048 | 36754.84 | 14.28% |
| 2025-03-17 | 6.05 | 6.23 | 0.18 | 2.98% | 5.95 | 6.51 | 1098922 | 68463.20 | 26.37% |
| 2025-03-14 | 5.47 | 6.05 | 0.55 | 10.00% | 5.38 | 6.05 | 760011 | 44678.63 | 18.24% |
| 2025-03-13 | 5.62 | 5.50 | -0.23 | -4.01% | 5.36 | 5.65 | 488570 | 26714.02 | 11.73% |
| 2025-03-12 | 5.60 | 5.73 | 0.12 | 2.14% | 5.47 | 5.91 | 645786 | 36823.45 | 15.50% |
| 2025-03-11 | 5.32 | 5.61 | -0.30 | -5.08% | 5.32 | 5.90 | 767526 | 42469.18 | 18.42% |
| 2025-03-10 | 5.65 | 5.91 | 0.26 | 4.60% | 5.42 | 6.21 | 1041828 | 60333.38 | 25.00% |
| 2025-03-07 | 5.15 | 5.65 | 0.51 | 9.92% | 5.15 | 5.65 | 882291 | 48950.96 | 21.17% |
| 2025-03-06 | 4.78 | 5.14 | 0.37 | 7.76% | 4.78 | 5.23 | 440330 | 22092.71 | 10.57% |
| 2025-03-05 | 4.86 | 4.77 | -0.10 | -2.05% | 4.69 | 4.87 | 174566 | 8280.94 | 4.19% |
| 2025-03-04 | 4.79 | 4.87 | 0.04 | 0.83% | 4.76 | 4.87 | 121304 | 5850.46 | 2.91% |
| 2025-03-03 | 4.86 | 4.83 | -0.03 | -0.62% | 4.78 | 4.94 | 148668 | 7239.18 | 3.57% |
| 2025-02-28 | 5.07 | 4.86 | -0.21 | -4.14% | 4.83 | 5.07 | 174791 | 8628.78 | 4.19% |
| 2025-02-27 | 5.07 | 5.07 | -0.03 | -0.59% | 4.98 | 5.16 | 185101 | 9366.62 | 4.44% |
| 2025-02-26 | 5.19 | 5.10 | -0.01 | -0.20% | 5.05 | 5.19 | 170290 | 8669.59 | 4.09% |
| 2025-02-25 | 5.11 | 5.11 | -0.07 | -1.35% | 5.06 | 5.23 | 176847 | 9113.01 | 4.24% |
| 2025-02-24 | 5.15 | 5.18 | 0.05 | 0.97% | 5.08 | 5.25 | 203220 | 10508.98 | 4.88% |
| 2025-02-21 | 5.15 | 5.13 | -0.03 | -0.58% | 5.00 | 5.18 | 207254 | 10533.96 | 4.97% |
| 2025-02-20 | 5.23 | 5.16 | -0.07 | -1.34% | 5.11 | 5.26 | 170329 | 8788.62 | 4.09% |
*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。
