| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.60 | 4.66 | 0.08 | 1.75% | 4.60 | 4.68 | 17491 | 811.97 | 0.40% |
| 2025-03-31 | 4.61 | 4.58 | -0.03 | -0.65% | 4.52 | 4.63 | 22969 | 1050.26 | 0.53% |
| 2025-03-28 | 4.72 | 4.61 | -0.11 | -2.33% | 4.59 | 4.72 | 22327 | 1036.55 | 0.51% |
| 2025-03-27 | 4.77 | 4.72 | -0.06 | -1.26% | 4.69 | 4.79 | 20948 | 990.49 | 0.48% |
| 2025-03-26 | 4.68 | 4.78 | 0.14 | 3.02% | 4.65 | 4.80 | 32016 | 1512.63 | 0.73% |
| 2025-03-25 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.67 | 19138 | 889.39 | 0.44% |
| 2025-03-24 | 4.68 | 4.64 | -0.07 | -1.49% | 4.59 | 4.71 | 35497 | 1642.73 | 0.81% |
| 2025-03-21 | 4.73 | 4.71 | -0.04 | -0.84% | 4.65 | 4.80 | 36250 | 1710.90 | 0.83% |
| 2025-03-20 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.81 | 28839 | 1371.65 | 0.66% |
| 2025-03-19 | 4.83 | 4.78 | -0.08 | -1.65% | 4.73 | 4.91 | 34967 | 1682.64 | 0.80% |
| 2025-03-18 | 4.73 | 4.86 | 0.11 | 2.32% | 4.71 | 4.95 | 51823 | 2499.20 | 1.19% |
| 2025-03-17 | 4.61 | 4.75 | 0.14 | 3.04% | 4.59 | 4.83 | 53210 | 2511.95 | 1.22% |
| 2025-03-14 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.61 | 21607 | 992.72 | 0.49% |
| 2025-03-13 | 4.52 | 4.60 | 0.06 | 1.32% | 4.51 | 4.60 | 40782 | 1862.77 | 0.93% |
| 2025-03-12 | 4.48 | 4.54 | 0.06 | 1.34% | 4.47 | 4.60 | 34552 | 1568.43 | 0.79% |
| 2025-03-11 | 4.43 | 4.48 | 0.01 | 0.22% | 4.41 | 4.48 | 11647 | 518.38 | 0.27% |
| 2025-03-10 | 4.46 | 4.47 | -0.01 | -0.22% | 4.43 | 4.48 | 12003 | 535.28 | 0.27% |
| 2025-03-07 | 4.50 | 4.48 | -0.03 | -0.67% | 4.42 | 4.50 | 17264 | 770.43 | 0.40% |
| 2025-03-06 | 4.45 | 4.51 | 0.07 | 1.58% | 4.44 | 4.52 | 22835 | 1022.08 | 0.52% |
| 2025-03-05 | 4.45 | 4.44 | -0.01 | -0.22% | 4.41 | 4.46 | 14172 | 627.73 | 0.32% |
| 2025-03-04 | 4.43 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 10781 | 476.95 | 0.25% |
| 2025-03-03 | 4.46 | 4.43 | -0.01 | -0.23% | 4.41 | 4.46 | 12667 | 562.07 | 0.29% |
| 2025-02-28 | 4.50 | 4.44 | -0.07 | -1.55% | 4.41 | 4.50 | 22859 | 1017.57 | 0.52% |
| 2025-02-27 | 4.48 | 4.51 | 0.03 | 0.67% | 4.45 | 4.60 | 41868 | 1887.79 | 0.96% |
| 2025-02-26 | 4.45 | 4.48 | 0.03 | 0.67% | 4.45 | 4.48 | 18648 | 834.00 | 0.43% |
| 2025-02-25 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.48 | 19245 | 857.73 | 0.44% |
| 2025-02-24 | 4.50 | 4.47 | -0.05 | -1.11% | 4.45 | 4.50 | 24121 | 1079.18 | 0.55% |
| 2025-02-21 | 4.50 | 4.52 | 0.04 | 0.89% | 4.48 | 4.54 | 27314 | 1229.95 | 0.63% |
| 2025-02-20 | 4.50 | 4.48 | -0.02 | -0.44% | 4.47 | 4.52 | 18762 | 842.76 | 0.43% |
| 2025-02-19 | 4.50 | 4.50 | -0.01 | -0.22% | 4.47 | 4.52 | 21356 | 960.55 | 0.49% |
| 2025-02-18 | 4.57 | 4.51 | -0.07 | -1.53% | 4.50 | 4.64 | 31855 | 1457.10 | 0.73% |
| 2025-02-17 | 4.55 | 4.58 | -0.02 | -0.43% | 4.49 | 4.64 | 25838 | 1173.93 | 0.59% |
| 2025-02-14 | 4.50 | 4.60 | 0.10 | 2.22% | 4.46 | 4.60 | 21489 | 968.52 | 0.49% |
| 2025-02-13 | 4.57 | 4.50 | -0.07 | -1.53% | 4.50 | 4.57 | 11893 | 539.60 | 0.27% |
| 2025-02-12 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 21947 | 1000.71 | 0.50% |
| 2025-02-11 | 4.54 | 4.56 | 0.02 | 0.44% | 4.48 | 4.59 | 20758 | 943.19 | 0.48% |
| 2025-02-10 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 24107 | 1094.34 | 0.55% |
| 2025-02-07 | 4.59 | 4.57 | -0.02 | -0.44% | 4.55 | 4.66 | 28578 | 1313.60 | 0.65% |
| 2025-02-06 | 4.50 | 4.59 | 0.09 | 2.00% | 4.46 | 4.60 | 26515 | 1199.41 | 0.61% |
| 2025-02-05 | 4.46 | 4.50 | 0.05 | 1.12% | 4.42 | 4.50 | 25710 | 1146.11 | 0.59% |
| 2025-01-27 | 4.43 | 4.45 | 0.03 | 0.68% | 4.42 | 4.47 | 17060 | 757.41 | 0.39% |
| 2025-01-24 | 4.43 | 4.42 | 0.02 | 0.45% | 4.30 | 4.43 | 27588 | 1205.82 | 0.63% |
| 2025-01-23 | 4.43 | 4.40 | 0.00 | 0.00% | 4.39 | 4.48 | 21163 | 939.35 | 0.48% |
| 2025-01-22 | 4.41 | 4.40 | -0.03 | -0.68% | 4.37 | 4.42 | 17462 | 767.20 | 0.40% |
| 2025-01-21 | 4.52 | 4.43 | -0.09 | -1.99% | 4.39 | 4.53 | 29558 | 1309.01 | 0.68% |
| 2025-01-20 | 4.51 | 4.52 | 0.02 | 0.44% | 4.42 | 4.53 | 22198 | 997.17 | 0.51% |
| 2025-01-17 | 4.56 | 4.50 | -0.10 | -2.17% | 4.44 | 4.60 | 51016 | 2301.28 | 1.17% |
| 2025-01-16 | 4.41 | 4.60 | 0.19 | 4.31% | 4.40 | 4.63 | 105333 | 4760.26 | 2.41% |
| 2025-01-15 | 4.23 | 4.41 | 0.21 | 5.00% | 4.19 | 4.41 | 53930 | 2339.03 | 1.23% |
| 2025-01-14 | 4.07 | 4.20 | 0.15 | 3.70% | 4.05 | 4.22 | 41123 | 1717.49 | 0.94% |
| 2025-01-13 | 4.08 | 4.05 | -0.05 | -1.22% | 4.00 | 4.12 | 18697 | 756.78 | 0.43% |
| 2025-01-10 | 4.07 | 4.10 | 0.01 | 0.24% | 4.07 | 4.20 | 43465 | 1805.42 | 1.00% |
| 2025-01-09 | 4.07 | 4.09 | 0.02 | 0.49% | 4.02 | 4.11 | 18373 | 748.15 | 0.42% |
| 2025-01-08 | 4.04 | 4.07 | 0.01 | 0.25% | 3.99 | 4.11 | 23837 | 963.84 | 0.55% |
| 2025-01-07 | 4.02 | 4.06 | 0.06 | 1.50% | 3.98 | 4.06 | 18292 | 736.00 | 0.42% |
| 2025-01-06 | 4.10 | 4.00 | -0.08 | -1.96% | 3.93 | 4.10 | 34218 | 1368.96 | 0.78% |
| 2025-01-03 | 4.16 | 4.08 | -0.08 | -1.92% | 4.07 | 4.18 | 36707 | 1509.40 | 0.84% |
| 2025-01-02 | 4.19 | 4.16 | -0.04 | -0.95% | 4.13 | 4.27 | 34177 | 1434.89 | 0.78% |
| 2024-12-31 | 4.22 | 4.20 | -0.02 | -0.47% | 4.18 | 4.28 | 24417 | 1032.37 | 0.56% |
| 2024-12-30 | 4.30 | 4.22 | -0.13 | -2.99% | 4.19 | 4.35 | 33890 | 1431.69 | 0.78% |
| 2024-12-27 | 4.26 | 4.35 | 0.09 | 2.11% | 4.25 | 4.39 | 35661 | 1548.26 | 0.82% |
| 2024-12-26 | 4.16 | 4.26 | 0.06 | 1.43% | 4.15 | 4.29 | 27323 | 1158.22 | 0.63% |
| 2024-12-25 | 4.40 | 4.20 | -0.21 | -4.76% | 4.19 | 4.41 | 67133 | 2858.80 | 1.54% |
| 2024-12-24 | 4.36 | 4.41 | 0.08 | 1.85% | 4.29 | 4.42 | 40772 | 1776.99 | 0.93% |
| 2024-12-23 | 4.52 | 4.33 | -0.23 | -5.04% | 4.33 | 4.60 | 70078 | 3096.74 | 1.60% |
| 2024-12-20 | 4.44 | 4.56 | 0.13 | 2.93% | 4.39 | 4.60 | 48454 | 2181.94 | 1.11% |
| 2024-12-19 | 4.35 | 4.43 | 0.01 | 0.23% | 4.30 | 4.43 | 35478 | 1550.65 | 0.81% |
| 2024-12-18 | 4.39 | 4.42 | 0.04 | 0.91% | 4.35 | 4.48 | 37155 | 1646.76 | 0.85% |
| 2024-12-17 | 4.60 | 4.38 | -0.20 | -4.37% | 4.35 | 4.61 | 84629 | 3765.67 | 1.94% |
| 2024-12-16 | 4.50 | 4.58 | 0.09 | 2.00% | 4.50 | 4.69 | 65800 | 3023.16 | 1.51% |
| 2024-12-13 | 4.66 | 4.49 | -0.17 | -3.65% | 4.47 | 4.67 | 85117 | 3878.87 | 1.95% |
| 2024-12-12 | 4.55 | 4.66 | 0.13 | 2.87% | 4.53 | 4.70 | 82633 | 3815.03 | 1.89% |
| 2024-12-11 | 4.39 | 4.53 | 0.12 | 2.72% | 4.38 | 4.57 | 73522 | 3309.10 | 1.68% |
| 2024-12-10 | 4.50 | 4.41 | 0.01 | 0.23% | 4.35 | 4.52 | 61607 | 2714.35 | 1.41% |
| 2024-12-09 | 4.44 | 4.40 | 0.03 | 0.69% | 4.32 | 4.50 | 94070 | 4149.23 | 2.15% |
| 2024-12-06 | 4.16 | 4.37 | 0.21 | 5.05% | 4.15 | 4.37 | 96639 | 4145.19 | 2.21% |
| 2024-12-05 | 4.14 | 4.16 | 0.01 | 0.24% | 4.09 | 4.17 | 32015 | 1325.10 | 0.73% |
| 2024-12-04 | 4.24 | 4.15 | -0.10 | -2.35% | 4.13 | 4.24 | 57501 | 2406.21 | 1.32% |
| 2024-12-03 | 4.25 | 4.25 | 0.00 | 0.00% | 4.22 | 4.31 | 47051 | 2002.85 | 1.08% |
| 2024-12-02 | 4.15 | 4.25 | 0.12 | 2.91% | 4.14 | 4.26 | 61910 | 2605.23 | 1.42% |
ST舜天(600287)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。
