| 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 | 6.57 | 6.49 | -0.02 | -0.31% | 6.44 | 6.75 | 122890 | 8094.20 | 2.76% |
| 2025-10-24 | 6.20 | 6.51 | 0.31 | 5.00% | 6.17 | 6.51 | 158059 | 10174.05 | 3.55% |
| 2025-10-23 | 6.15 | 6.20 | 0.01 | 0.16% | 6.07 | 6.22 | 51558 | 3163.09 | 1.16% |
| 2025-10-22 | 6.05 | 6.19 | 0.14 | 2.31% | 6.01 | 6.25 | 67882 | 4183.70 | 1.52% |
| 2025-10-21 | 5.99 | 6.05 | 0.02 | 0.33% | 5.96 | 6.05 | 35815 | 2152.22 | 0.80% |
| 2025-10-20 | 6.02 | 6.03 | 0.06 | 1.01% | 5.98 | 6.09 | 41093 | 2478.23 | 0.92% |
| 2025-10-17 | 5.99 | 5.97 | -0.08 | -1.32% | 5.93 | 6.12 | 54653 | 3277.39 | 1.23% |
| 2025-10-16 | 6.01 | 6.05 | 0.07 | 1.17% | 6.00 | 6.11 | 61024 | 3696.37 | 1.37% |
| 2025-10-15 | 5.86 | 5.98 | 0.09 | 1.53% | 5.85 | 5.98 | 35055 | 2076.82 | 0.79% |
| 2025-10-14 | 5.90 | 5.89 | -0.01 | -0.17% | 5.86 | 5.95 | 46584 | 2756.37 | 1.05% |
| 2025-10-13 | 5.87 | 5.90 | -0.03 | -0.51% | 5.81 | 5.92 | 38592 | 2257.88 | 0.87% |
| 2025-10-10 | 5.94 | 5.93 | -0.01 | -0.17% | 5.91 | 6.08 | 45590 | 2713.29 | 1.02% |
| 2025-10-09 | 6.00 | 5.94 | -0.12 | -1.98% | 5.92 | 6.06 | 44313 | 2643.35 | 1.00% |
| 2025-09-30 | 6.23 | 6.06 | 0.01 | 0.17% | 6.03 | 6.23 | 56331 | 3433.12 | 1.27% |
| 2025-09-29 | 5.92 | 6.05 | 0.12 | 2.02% | 5.80 | 6.05 | 67686 | 4026.25 | 1.52% |
| 2025-09-26 | 5.87 | 5.93 | 0.03 | 0.51% | 5.82 | 6.00 | 67134 | 3982.52 | 1.51% |
| 2025-09-25 | 5.97 | 5.90 | -0.08 | -1.34% | 5.85 | 6.00 | 80090 | 4733.67 | 1.80% |
| 2025-09-24 | 6.04 | 5.98 | -0.03 | -0.50% | 5.92 | 6.08 | 79818 | 4771.46 | 1.79% |
| 2025-09-23 | 6.15 | 6.01 | -0.16 | -2.59% | 5.87 | 6.15 | 86791 | 5172.98 | 1.95% |
| 2025-09-22 | 6.26 | 6.17 | -0.17 | -2.68% | 6.07 | 6.29 | 78002 | 4809.69 | 1.75% |
| 2025-09-19 | 6.26 | 6.34 | 0.08 | 1.28% | 6.26 | 6.36 | 41173 | 2598.20 | 0.92% |
| 2025-09-18 | 6.41 | 6.26 | -0.16 | -2.49% | 6.23 | 6.47 | 80360 | 5104.24 | 1.80% |
| 2025-09-17 | 6.51 | 6.42 | -0.10 | -1.53% | 6.40 | 6.52 | 55561 | 3578.83 | 1.25% |
| 2025-09-16 | 6.48 | 6.52 | -0.01 | -0.15% | 6.46 | 6.54 | 34747 | 2260.33 | 0.78% |
| 2025-09-15 | 6.70 | 6.53 | -0.20 | -2.97% | 6.42 | 6.70 | 108761 | 7098.40 | 2.44% |
| 2025-09-12 | 6.77 | 6.73 | -0.03 | -0.44% | 6.72 | 6.96 | 81679 | 5573.87 | 1.83% |
| 2025-09-11 | 6.74 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 65560 | 4395.99 | 1.47% |
| 2025-09-10 | 6.57 | 6.74 | 0.21 | 3.22% | 6.55 | 6.78 | 90140 | 6028.72 | 2.02% |
| 2025-09-09 | 6.51 | 6.53 | -0.02 | -0.31% | 6.47 | 6.58 | 38495 | 2507.46 | 0.86% |
| 2025-09-08 | 6.50 | 6.55 | 0.00 | 0.00% | 6.47 | 6.59 | 45952 | 2992.12 | 1.03% |
| 2025-09-05 | 6.38 | 6.55 | 0.17 | 2.66% | 6.33 | 6.55 | 72514 | 4684.26 | 1.63% |
| 2025-09-04 | 6.36 | 6.38 | 0.03 | 0.47% | 6.30 | 6.45 | 52026 | 3320.22 | 1.17% |
| 2025-09-03 | 6.35 | 6.35 | 0.00 | 0.00% | 6.32 | 6.47 | 63536 | 4058.27 | 1.43% |
| 2025-09-02 | 6.60 | 6.35 | -0.26 | -3.93% | 6.28 | 6.62 | 143452 | 9182.84 | 3.22% |
| 2025-09-01 | 6.68 | 6.61 | -0.15 | -2.22% | 6.60 | 6.74 | 84422 | 5611.22 | 1.90% |
| 2025-08-29 | 6.69 | 6.76 | 0.07 | 1.05% | 6.64 | 6.84 | 70874 | 4777.82 | 1.59% |
| 2025-08-28 | 6.70 | 6.69 | -0.12 | -1.76% | 6.55 | 6.83 | 100411 | 6725.27 | 2.26% |
| 2025-08-27 | 6.93 | 6.81 | -0.10 | -1.45% | 6.80 | 7.03 | 90103 | 6237.96 | 2.02% |
| 2025-08-26 | 7.09 | 6.91 | -0.17 | -2.40% | 6.90 | 7.14 | 118566 | 8254.33 | 2.66% |
| 2025-08-25 | 7.16 | 7.08 | -0.02 | -0.28% | 7.07 | 7.28 | 108927 | 7802.42 | 2.45% |
| 2025-08-22 | 7.09 | 7.10 | -0.01 | -0.14% | 7.01 | 7.15 | 84107 | 5960.19 | 1.89% |
| 2025-08-21 | 6.99 | 7.11 | 0.10 | 1.43% | 6.98 | 7.31 | 202263 | 14453.64 | 4.55% |
| 2025-08-20 | 6.72 | 7.01 | 0.33 | 4.94% | 6.71 | 7.01 | 205081 | 14234.76 | 4.61% |
| 2025-08-19 | 6.74 | 6.68 | -0.06 | -0.89% | 6.65 | 6.74 | 83761 | 5604.17 | 1.88% |
| 2025-08-18 | 6.60 | 6.74 | 0.14 | 2.12% | 6.60 | 6.81 | 107743 | 7231.71 | 2.42% |
| 2025-08-15 | 6.60 | 6.60 | 0.00 | 0.00% | 6.57 | 6.70 | 92634 | 6129.51 | 2.08% |
| 2025-08-14 | 6.70 | 6.60 | -0.11 | -1.64% | 6.60 | 6.78 | 91944 | 6135.21 | 2.07% |
| 2025-08-13 | 6.79 | 6.71 | -0.09 | -1.32% | 6.69 | 6.85 | 104583 | 7043.69 | 2.35% |
| 2025-08-12 | 6.91 | 6.80 | -0.10 | -1.45% | 6.72 | 7.09 | 132011 | 9060.55 | 2.97% |
| 2025-08-11 | 6.96 | 6.90 | -0.06 | -0.86% | 6.82 | 7.03 | 67323 | 4670.20 | 1.51% |
| 2025-08-08 | 7.10 | 6.96 | -0.14 | -1.97% | 6.92 | 7.11 | 87909 | 6133.05 | 1.98% |
| 2025-08-07 | 6.94 | 7.10 | 0.14 | 2.01% | 6.94 | 7.14 | 106101 | 7493.70 | 2.38% |
| 2025-08-06 | 7.20 | 6.96 | -0.22 | -3.06% | 6.92 | 7.24 | 137980 | 9730.65 | 3.10% |
| 2025-08-05 | 7.18 | 7.18 | -0.08 | -1.10% | 7.15 | 7.43 | 130805 | 9510.60 | 2.94% |
| 2025-08-04 | 7.50 | 7.26 | -0.17 | -2.29% | 7.23 | 7.75 | 172933 | 12846.67 | 3.89% |
| 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% |
*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。
