| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 4.53 | 4.30 | -0.23 | -5.08% | 4.30 | 4.67 | 316861 | 13976.33 | 7.58% |
| 2025-06-26 | 4.45 | 4.53 | 0.04 | 0.89% | 4.32 | 4.54 | 246777 | 10933.50 | 5.90% |
| 2025-06-25 | 4.67 | 4.49 | -0.24 | -5.07% | 4.49 | 4.77 | 280600 | 12788.41 | 6.71% |
| 2025-06-24 | 4.75 | 4.73 | 0.03 | 0.64% | 4.66 | 4.83 | 154443 | 7315.79 | 3.69% |
| 2025-06-23 | 4.75 | 4.70 | -0.18 | -3.69% | 4.65 | 4.89 | 175846 | 8357.09 | 4.20% |
| 2025-06-20 | 5.05 | 4.88 | -0.18 | -3.56% | 4.81 | 5.06 | 144168 | 7099.76 | 3.45% |
| 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% |
*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。
