| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.60 | 7.43 | -0.16 | -2.11% | 7.22 | 7.80 | 275657 | 20524.31 | 6.19% |
| 2025-07-31 | 7.35 | 7.59 | 0.36 | 4.98% | 7.30 | 7.59 | 169778 | 12799.96 | 3.82% |
| 2025-07-30 | 6.89 | 7.23 | 0.34 | 4.93% | 6.89 | 7.23 | 228451 | 16270.32 | 5.13% |
| 2025-07-29 | 6.77 | 6.89 | 0.14 | 2.07% | 6.76 | 7.09 | 208434 | 14610.34 | 4.68% |
| 2025-07-28 | 6.56 | 6.75 | 0.29 | 4.49% | 6.44 | 6.78 | 180286 | 12003.42 | 4.05% |
| 2025-07-25 | 6.68 | 6.46 | -0.19 | -2.86% | 6.40 | 6.69 | 125702 | 8163.06 | 2.82% |
| 2025-07-24 | 6.31 | 6.65 | 0.32 | 5.06% | 6.30 | 6.65 | 159598 | 10491.63 | 3.59% |
| 2025-07-23 | 6.64 | 6.33 | -0.31 | -4.67% | 6.31 | 6.64 | 176057 | 11299.88 | 3.96% |
| 2025-07-22 | 6.43 | 6.64 | 0.24 | 3.75% | 6.40 | 6.66 | 147404 | 9646.17 | 3.31% |
| 2025-07-21 | 6.35 | 6.40 | 0.10 | 1.59% | 6.21 | 6.47 | 88816 | 5654.66 | 2.00% |
| 2025-07-18 | 6.45 | 6.30 | -0.12 | -1.87% | 6.27 | 6.48 | 107901 | 6828.71 | 2.42% |
| 2025-07-17 | 6.44 | 6.42 | 0.03 | 0.47% | 6.34 | 6.55 | 101825 | 6569.62 | 2.29% |
| 2025-07-16 | 6.29 | 6.39 | 0.13 | 2.08% | 6.28 | 6.49 | 102708 | 6570.03 | 2.31% |
| 2025-07-15 | 6.27 | 6.26 | -0.06 | -0.95% | 6.23 | 6.42 | 91811 | 5795.87 | 2.06% |
| 2025-07-14 | 6.28 | 6.32 | 0.02 | 0.32% | 6.23 | 6.45 | 79270 | 5021.79 | 1.78% |
| 2025-07-11 | 6.30 | 6.30 | -0.06 | -0.94% | 6.28 | 6.40 | 79474 | 5037.21 | 1.79% |
| 2025-07-10 | 6.20 | 6.36 | 0.11 | 1.76% | 6.17 | 6.36 | 92479 | 5806.28 | 2.08% |
| 2025-07-09 | 6.18 | 6.25 | 0.06 | 0.97% | 6.12 | 6.28 | 86964 | 5391.56 | 1.95% |
| 2025-07-08 | 6.04 | 6.19 | 0.15 | 2.48% | 6.04 | 6.24 | 88627 | 5462.74 | 1.99% |
| 2025-07-07 | 6.02 | 6.04 | -0.01 | -0.17% | 5.90 | 6.05 | 63670 | 3798.66 | 1.43% |
| 2025-07-04 | 6.07 | 6.05 | -0.02 | -0.33% | 6.02 | 6.12 | 60577 | 3676.21 | 1.36% |
| 2025-07-03 | 6.07 | 6.07 | 0.00 | 0.00% | 6.04 | 6.14 | 59308 | 3612.37 | 1.33% |
| 2025-07-02 | 6.12 | 6.07 | -0.01 | -0.16% | 6.06 | 6.19 | 81404 | 4985.55 | 1.83% |
| 2025-07-01 | 6.19 | 6.08 | -0.11 | -1.78% | 6.00 | 6.19 | 107277 | 6518.26 | 2.41% |
| 2025-06-30 | 5.98 | 6.19 | 0.24 | 4.03% | 5.98 | 6.24 | 96184 | 5925.91 | 2.16% |
| 2025-06-27 | 5.91 | 5.95 | -0.02 | -0.34% | 5.82 | 6.02 | 123820 | 7337.35 | 2.78% |
| 2025-06-26 | 5.69 | 5.97 | 0.20 | 3.47% | 5.69 | 6.06 | 174333 | 10416.55 | 3.92% |
| 2025-06-25 | 5.92 | 5.77 | -0.03 | -0.52% | 5.70 | 6.08 | 162963 | 9681.16 | 3.66% |
| 2025-06-24 | 5.60 | 5.80 | 0.28 | 5.07% | 5.55 | 5.80 | 71127 | 4079.86 | 1.60% |
| 2025-06-23 | 5.40 | 5.52 | 0.07 | 1.28% | 5.32 | 5.56 | 77113 | 4195.79 | 1.73% |
| 2025-06-20 | 5.55 | 5.45 | -0.15 | -2.68% | 5.44 | 5.72 | 111862 | 6254.17 | 2.51% |
| 2025-06-19 | 5.74 | 5.60 | -0.21 | -3.61% | 5.58 | 5.87 | 79002 | 4514.08 | 1.78% |
| 2025-06-18 | 5.86 | 5.81 | -0.10 | -1.69% | 5.80 | 6.04 | 78005 | 4588.74 | 1.75% |
| 2025-06-17 | 6.05 | 5.91 | -0.17 | -2.80% | 5.88 | 6.08 | 100436 | 5983.41 | 2.26% |
| 2025-06-16 | 5.93 | 6.08 | 0.09 | 1.50% | 5.93 | 6.11 | 70825 | 4272.19 | 1.59% |
| 2025-06-13 | 6.11 | 5.99 | -0.16 | -2.60% | 5.95 | 6.13 | 113135 | 6821.35 | 2.54% |
| 2025-06-12 | 6.15 | 6.15 | -0.01 | -0.16% | 6.06 | 6.25 | 114299 | 7018.39 | 2.57% |
| 2025-06-11 | 6.28 | 6.16 | -0.12 | -1.91% | 6.09 | 6.33 | 153017 | 9461.41 | 3.44% |
| 2025-06-10 | 6.40 | 6.28 | -0.18 | -2.79% | 6.14 | 6.55 | 161458 | 10256.70 | 3.63% |
| 2025-06-09 | 6.47 | 6.46 | -0.01 | -0.15% | 6.33 | 6.52 | 146764 | 9398.15 | 3.30% |
| 2025-06-06 | 6.21 | 6.47 | 0.23 | 3.69% | 6.20 | 6.52 | 143201 | 9160.00 | 3.22% |
| 2025-06-05 | 6.23 | 6.24 | -0.03 | -0.48% | 6.16 | 6.36 | 127105 | 7952.14 | 2.86% |
| 2025-06-04 | 6.01 | 6.27 | 0.24 | 3.98% | 6.01 | 6.31 | 142363 | 8825.25 | 3.20% |
| 2025-06-03 | 6.19 | 6.03 | -0.13 | -2.11% | 5.96 | 6.24 | 144322 | 8798.24 | 3.24% |
| 2025-05-30 | 5.88 | 6.16 | 0.23 | 3.88% | 5.87 | 6.23 | 152911 | 9310.57 | 3.44% |
| 2025-05-29 | 5.75 | 5.93 | 0.11 | 1.89% | 5.66 | 5.99 | 131567 | 7740.83 | 2.96% |
| 2025-05-28 | 5.93 | 5.82 | -0.03 | -0.51% | 5.73 | 6.02 | 135535 | 7944.78 | 3.05% |
| 2025-05-27 | 5.65 | 5.85 | 0.20 | 3.54% | 5.65 | 5.88 | 180650 | 10476.11 | 4.06% |
| 2025-05-26 | 5.36 | 5.65 | 0.27 | 5.02% | 5.36 | 5.65 | 138998 | 7724.60 | 3.12% |
| 2025-05-23 | 5.54 | 5.38 | -0.18 | -3.24% | 5.34 | 5.56 | 112784 | 6154.81 | 2.53% |
| 2025-05-22 | 5.72 | 5.56 | -0.17 | -2.97% | 5.53 | 5.78 | 156778 | 8812.55 | 3.52% |
| 2025-05-21 | 5.58 | 5.73 | 0.16 | 2.87% | 5.56 | 5.75 | 164950 | 9338.95 | 3.71% |
| 2025-05-20 | 5.31 | 5.57 | 0.22 | 4.11% | 5.31 | 5.62 | 171608 | 9494.03 | 3.86% |
| 2025-05-19 | 5.26 | 5.35 | 0.20 | 3.88% | 5.19 | 5.38 | 157207 | 8309.63 | 3.53% |
| 2025-05-16 | 5.36 | 5.15 | -0.22 | -4.10% | 5.10 | 5.37 | 193474 | 10065.71 | 4.35% |
| 2025-05-15 | 5.18 | 5.37 | 0.16 | 3.07% | 5.16 | 5.43 | 203567 | 10833.25 | 4.57% |
| 2025-05-14 | 5.02 | 5.21 | 0.19 | 3.78% | 4.95 | 5.27 | 251850 | 13021.67 | 5.66% |
| 2025-05-13 | 5.16 | 5.02 | -0.10 | -1.95% | 5.02 | 5.34 | 249953 | 12936.87 | 5.62% |
| 2025-05-12 | 5.05 | 5.12 | 0.12 | 2.40% | 4.85 | 5.19 | 293829 | 14834.07 | 6.60% |
| 2025-05-09 | 4.80 | 5.00 | 0.22 | 4.60% | 4.79 | 5.02 | 267596 | 13277.97 | 6.01% |
| 2025-05-08 | 4.48 | 4.78 | 0.23 | 5.05% | 4.38 | 4.78 | 375102 | 17367.67 | 8.43% |
| 2025-05-07 | 4.31 | 4.55 | 0.17 | 3.88% | 4.31 | 4.60 | 502153 | 22186.65 | 11.28% |
| 2025-05-06 | 4.38 | 4.38 | -0.23 | -4.99% | 4.38 | 4.38 | 26165 | 1146.03 | 0.59% |
| 2025-04-29 | 4.86 | 4.61 | -0.38 | -7.62% | 4.60 | 4.86 | 282431 | 13144.58 | 6.35% |
| 2025-04-28 | 5.40 | 4.99 | -0.45 | -8.27% | 4.90 | 5.40 | 283696 | 14382.03 | 6.38% |
| 2025-04-25 | 5.36 | 5.44 | 0.05 | 0.93% | 5.30 | 5.63 | 193547 | 10585.66 | 4.35% |
| 2025-04-24 | 5.56 | 5.39 | -0.19 | -3.41% | 5.38 | 5.56 | 190288 | 10332.88 | 4.28% |
| 2025-04-23 | 5.59 | 5.58 | -0.06 | -1.06% | 5.58 | 5.69 | 158020 | 8867.38 | 3.55% |
| 2025-04-22 | 5.70 | 5.64 | -0.17 | -2.93% | 5.57 | 5.82 | 218599 | 12368.55 | 4.91% |
| 2025-04-21 | 5.84 | 5.81 | -0.11 | -1.86% | 5.62 | 5.84 | 181756 | 10505.02 | 4.08% |
| 2025-04-18 | 6.08 | 5.92 | -0.20 | -3.27% | 5.89 | 6.10 | 159381 | 9488.87 | 3.58% |
| 2025-04-17 | 6.05 | 6.12 | 0.07 | 1.16% | 5.89 | 6.14 | 193424 | 11739.28 | 4.35% |
| 2025-04-16 | 6.25 | 6.05 | -0.18 | -2.89% | 5.96 | 6.28 | 250250 | 15187.80 | 5.62% |
| 2025-04-15 | 6.30 | 6.23 | -0.41 | -6.17% | 6.21 | 6.53 | 479435 | 30499.22 | 10.77% |
| 2025-04-14 | 5.89 | 6.64 | 0.60 | 9.93% | 5.89 | 6.64 | 610094 | 39308.43 | 13.71% |
| 2025-04-11 | 6.08 | 6.04 | -0.12 | -1.95% | 6.01 | 6.21 | 169137 | 10295.12 | 3.80% |
| 2025-04-10 | 5.99 | 6.16 | 0.15 | 2.50% | 5.90 | 6.30 | 248862 | 15287.51 | 5.59% |
| 2025-04-09 | 5.80 | 6.01 | 0.06 | 1.01% | 5.51 | 6.32 | 272573 | 15999.56 | 6.13% |
| 2025-04-08 | 5.25 | 5.95 | 0.52 | 9.58% | 5.25 | 5.97 | 256756 | 14603.38 | 5.77% |
| 2025-04-07 | 5.70 | 5.43 | -0.60 | -9.95% | 5.43 | 5.75 | 150607 | 8317.00 | 3.38% |
*ST椰岛(600238)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。
