| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 47331 | 307.65 | 1.41% |
| 2021-02-23 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 5982 | 40.68 | 0.18% |
| 2021-02-22 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 2700 | 19.44 | 0.08% |
| 2021-02-19 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 6662 | 50.63 | 0.20% |
| 2021-02-18 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 20933 | 167.46 | 0.62% |
| 2021-02-10 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.89 | 107087 | 901.06 | 3.18% |
| 2021-02-09 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.94 | 99375 | 877.42 | 2.95% |
| 2021-02-08 | 0.99 | 0.93 | -0.05 | -5.10% | 0.93 | 1.01 | 87565 | 839.82 | 2.60% |
| 2021-02-05 | 0.99 | 0.98 | 0.02 | 2.08% | 0.94 | 1.00 | 96687 | 948.54 | 2.87% |
| 2021-02-04 | 0.96 | 0.96 | 0.05 | 5.49% | 0.93 | 0.96 | 69335 | 664.40 | 2.06% |
| 2021-02-03 | 0.90 | 0.91 | 0.04 | 4.60% | 0.89 | 0.91 | 19899 | 180.28 | 0.59% |
| 2021-02-02 | 0.81 | 0.87 | 0.04 | 4.82% | 0.81 | 0.87 | 70915 | 609.87 | 2.11% |
| 2021-02-01 | 0.83 | 0.83 | -0.03 | -3.49% | 0.82 | 0.85 | 115334 | 952.00 | 3.43% |
| 2021-01-29 | 0.88 | 0.86 | -0.04 | -4.44% | 0.86 | 0.89 | 99895 | 863.83 | 2.97% |
| 2021-01-28 | 0.91 | 0.90 | -0.02 | -2.17% | 0.88 | 0.91 | 57045 | 509.71 | 1.70% |
| 2021-01-27 | 0.93 | 0.92 | -0.02 | -2.13% | 0.89 | 0.94 | 68608 | 623.45 | 2.04% |
| 2021-01-26 | 0.90 | 0.94 | 0.01 | 1.08% | 0.90 | 0.97 | 59113 | 554.49 | 1.76% |
| 2021-01-25 | 0.99 | 0.93 | -0.05 | -5.10% | 0.93 | 1.00 | 59553 | 558.86 | 1.77% |
| 2021-01-22 | 0.97 | 0.98 | 0.01 | 1.03% | 0.96 | 1.00 | 28862 | 282.91 | 0.86% |
| 2021-01-21 | 1.01 | 0.97 | -0.05 | -4.90% | 0.97 | 1.02 | 42461 | 421.09 | 1.26% |
| 2021-01-20 | 1.06 | 1.02 | -0.04 | -3.77% | 1.01 | 1.06 | 77955 | 801.85 | 2.32% |
| 2021-01-19 | 1.00 | 1.06 | 0.05 | 4.95% | 1.00 | 1.06 | 77600 | 811.85 | 2.31% |
| 2021-01-18 | 0.94 | 1.01 | 0.04 | 4.12% | 0.94 | 1.01 | 85718 | 846.77 | 2.55% |
| 2021-01-15 | 0.91 | 0.97 | 0.01 | 1.04% | 0.91 | 1.00 | 113882 | 1075.51 | 3.38% |
| 2021-01-14 | 0.87 | 0.96 | 0.04 | 4.35% | 0.87 | 0.97 | 144897 | 1311.94 | 4.31% |
| 2021-01-13 | 0.93 | 0.92 | -0.05 | -5.15% | 0.92 | 0.95 | 72708 | 669.93 | 2.16% |
| 2021-01-12 | 0.98 | 0.97 | -0.05 | -4.90% | 0.97 | 1.01 | 67155 | 658.08 | 2.00% |
| 2021-01-11 | 1.06 | 1.02 | -0.05 | -4.67% | 1.02 | 1.07 | 58368 | 598.16 | 1.73% |
| 2021-01-08 | 1.03 | 1.07 | -0.01 | -0.93% | 1.03 | 1.09 | 103829 | 1076.94 | 3.09% |
| 2021-01-07 | 1.14 | 1.08 | -0.06 | -5.26% | 1.08 | 1.14 | 34200 | 372.77 | 1.02% |
| 2021-01-06 | 1.18 | 1.14 | -0.06 | -5.00% | 1.14 | 1.19 | 71460 | 820.42 | 2.12% |
| 2021-01-05 | 1.15 | 1.20 | 0.06 | 5.26% | 1.12 | 1.20 | 81644 | 972.53 | 2.43% |
| 2021-01-04 | 1.13 | 1.14 | -0.02 | -1.72% | 1.13 | 1.19 | 31127 | 360.63 | 0.93% |
| 2020-12-31 | 1.18 | 1.16 | -0.03 | -2.52% | 1.14 | 1.20 | 58530 | 683.36 | 1.74% |
| 2020-12-30 | 1.21 | 1.19 | -0.05 | -4.03% | 1.19 | 1.28 | 61886 | 763.30 | 1.84% |
| 2020-12-29 | 1.18 | 1.24 | 0.06 | 5.08% | 1.16 | 1.24 | 62587 | 748.57 | 1.86% |
| 2020-12-28 | 1.27 | 1.18 | -0.04 | -3.28% | 1.17 | 1.28 | 115060 | 1431.64 | 3.42% |
| 2020-12-25 | 1.21 | 1.22 | 0.06 | 5.17% | 1.18 | 1.22 | 28848 | 350.08 | 0.86% |
| 2020-12-24 | 1.13 | 1.16 | 0.04 | 3.57% | 1.11 | 1.17 | 100705 | 1156.24 | 2.99% |
| 2020-12-23 | 1.14 | 1.12 | -0.06 | -5.08% | 1.12 | 1.17 | 142551 | 1613.11 | 4.24% |
| 2020-12-22 | 1.23 | 1.18 | -0.06 | -4.84% | 1.18 | 1.24 | 72714 | 865.44 | 2.16% |
| 2020-12-21 | 1.25 | 1.24 | -0.01 | -0.80% | 1.22 | 1.29 | 50983 | 639.81 | 1.52% |
| 2020-12-18 | 1.26 | 1.25 | -0.04 | -3.10% | 1.24 | 1.30 | 77047 | 974.35 | 2.29% |
| 2020-12-17 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.32 | 127525 | 1649.01 | 3.79% |
| 2020-12-16 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.36 | 6622 | 90.06 | 0.20% |
| 2020-12-15 | 1.49 | 1.43 | -0.08 | -5.30% | 1.43 | 1.52 | 25717 | 371.18 | 0.76% |
| 2020-12-14 | 1.55 | 1.51 | -0.04 | -2.58% | 1.50 | 1.57 | 28696 | 438.03 | 0.85% |
| 2020-12-11 | 1.58 | 1.55 | -0.05 | -3.13% | 1.53 | 1.59 | 40738 | 633.13 | 1.21% |
| 2020-12-10 | 1.56 | 1.60 | -0.01 | -0.62% | 1.53 | 1.61 | 65586 | 1018.19 | 1.95% |
| 2020-12-09 | 1.62 | 1.61 | 0.03 | 1.90% | 1.59 | 1.66 | 87256 | 1423.43 | 2.59% |
| 2020-12-08 | 1.51 | 1.58 | 0.08 | 5.33% | 1.51 | 1.58 | 38008 | 593.15 | 1.13% |
| 2020-12-07 | 1.53 | 1.50 | -0.04 | -2.60% | 1.49 | 1.54 | 36241 | 548.33 | 1.08% |
| 2020-12-04 | 1.57 | 1.54 | -0.02 | -1.28% | 1.53 | 1.59 | 54391 | 843.33 | 1.62% |
| 2020-12-03 | 1.50 | 1.56 | 0.07 | 4.70% | 1.49 | 1.56 | 45252 | 701.32 | 1.35% |
| 2020-12-02 | 1.49 | 1.49 | -0.01 | -0.67% | 1.48 | 1.51 | 24430 | 364.26 | 0.73% |
| 2020-12-01 | 1.47 | 1.50 | 0.02 | 1.35% | 1.47 | 1.51 | 27549 | 410.89 | 0.82% |
| 2020-11-30 | 1.51 | 1.48 | -0.04 | -2.63% | 1.48 | 1.51 | 39442 | 588.10 | 1.17% |
| 2020-11-27 | 1.51 | 1.52 | 0.01 | 0.66% | 1.49 | 1.54 | 32911 | 498.16 | 0.98% |
| 2020-11-26 | 1.50 | 1.51 | 0.01 | 0.67% | 1.47 | 1.54 | 40625 | 610.61 | 1.21% |
| 2020-11-25 | 1.55 | 1.50 | -0.04 | -2.60% | 1.50 | 1.56 | 35281 | 538.45 | 1.05% |
| 2020-11-24 | 1.57 | 1.54 | -0.04 | -2.53% | 1.53 | 1.59 | 44968 | 700.64 | 1.34% |
| 2020-11-23 | 1.54 | 1.58 | 0.05 | 3.27% | 1.53 | 1.60 | 51656 | 809.40 | 1.54% |
| 2020-11-20 | 1.50 | 1.53 | 0.02 | 1.32% | 1.49 | 1.53 | 30378 | 459.25 | 0.90% |
| 2020-11-19 | 1.52 | 1.51 | -0.02 | -1.31% | 1.49 | 1.53 | 28437 | 429.28 | 0.85% |
| 2020-11-18 | 1.52 | 1.53 | 0.02 | 1.32% | 1.50 | 1.56 | 43268 | 659.33 | 1.29% |
| 2020-11-17 | 1.52 | 1.51 | -0.02 | -1.31% | 1.49 | 1.54 | 34037 | 516.90 | 1.01% |
| 2020-11-16 | 1.53 | 1.53 | -0.01 | -0.65% | 1.50 | 1.54 | 27789 | 423.68 | 0.83% |
| 2020-11-13 | 1.55 | 1.54 | 0.00 | 0.00% | 1.50 | 1.55 | 27244 | 417.35 | 0.81% |
| 2020-11-12 | 1.54 | 1.54 | 0.00 | 0.00% | 1.52 | 1.56 | 33301 | 512.36 | 0.99% |
| 2020-11-11 | 1.51 | 1.54 | 0.02 | 1.32% | 1.46 | 1.60 | 54508 | 834.97 | 1.62% |
| 2020-11-10 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.56 | 46098 | 706.39 | 1.37% |
| 2020-11-09 | 1.57 | 1.55 | -0.03 | -1.90% | 1.50 | 1.58 | 58327 | 891.31 | 1.73% |
| 2020-11-06 | 1.57 | 1.58 | 0.00 | 0.00% | 1.57 | 1.64 | 25952 | 414.49 | 0.77% |
| 2020-11-05 | 1.62 | 1.58 | -0.03 | -1.86% | 1.55 | 1.63 | 37306 | 590.88 | 1.11% |
| 2020-11-04 | 1.51 | 1.61 | 0.08 | 5.23% | 1.49 | 1.61 | 73842 | 1164.00 | 2.19% |
| 2020-11-03 | 1.52 | 1.53 | -0.04 | -2.55% | 1.49 | 1.54 | 103118 | 1548.11 | 3.06% |
| 2020-11-02 | 1.58 | 1.57 | -0.08 | -4.85% | 1.57 | 1.62 | 53165 | 838.35 | 1.58% |
| 2020-10-30 | 1.74 | 1.65 | -0.08 | -4.62% | 1.64 | 1.78 | 36288 | 625.95 | 1.08% |
| 2020-10-29 | 1.76 | 1.73 | -0.06 | -3.35% | 1.73 | 1.80 | 25495 | 449.71 | 0.76% |
| 2020-10-28 | 1.75 | 1.79 | 0.04 | 2.29% | 1.75 | 1.84 | 30342 | 545.32 | 0.90% |
*ST成城(600247)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。
