| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-12-25 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 55338 | 204.75 | 0.73% |
| 2023-12-22 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 29985 | 116.94 | 0.39% |
| 2023-12-21 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 19971 | 81.88 | 0.26% |
| 2023-12-20 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 12155 | 52.27 | 0.16% |
| 2023-12-19 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 8631 | 38.84 | 0.11% |
| 2023-12-18 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 11496 | 54.03 | 0.15% |
| 2023-12-15 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 4152 | 20.34 | 0.05% |
| 2023-12-14 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 4233 | 22.01 | 0.06% |
| 2023-12-13 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 4907 | 26.99 | 0.06% |
| 2023-12-12 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 7722 | 44.79 | 0.10% |
| 2023-12-11 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 16780 | 102.36 | 0.22% |
| 2023-12-08 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 32218 | 206.20 | 0.42% |
| 2023-12-07 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 23288 | 156.03 | 0.31% |
| 2023-12-06 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 25647 | 179.53 | 0.34% |
| 2023-12-05 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 6639 | 49.13 | 0.09% |
| 2023-12-04 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 33667 | 262.60 | 0.44% |
| 2023-12-01 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 35311 | 289.55 | 0.46% |
| 2023-11-30 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 9347 | 80.38 | 0.12% |
| 2023-11-29 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 6300 | 57.33 | 0.08% |
| 2023-11-28 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 16216 | 155.67 | 0.21% |
| 2023-11-27 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 12436 | 125.60 | 0.16% |
| 2023-11-21 | 1.10 | 1.06 | -0.06 | -5.36% | 1.06 | 1.10 | 236184 | 2517.32 | 3.11% |
| 2023-11-20 | 1.17 | 1.12 | -0.06 | -5.08% | 1.12 | 1.18 | 213089 | 2418.00 | 2.80% |
| 2023-11-17 | 1.18 | 1.18 | -0.01 | -0.84% | 1.17 | 1.19 | 60712 | 716.52 | 0.80% |
| 2023-11-16 | 1.18 | 1.19 | 0.00 | 0.00% | 1.17 | 1.20 | 58948 | 699.87 | 0.78% |
| 2023-11-15 | 1.19 | 1.19 | 0.00 | 0.00% | 1.17 | 1.21 | 73235 | 870.09 | 0.96% |
| 2023-11-14 | 1.17 | 1.19 | 0.02 | 1.71% | 1.16 | 1.21 | 89418 | 1062.50 | 1.18% |
| 2023-11-13 | 1.16 | 1.17 | 0.00 | 0.00% | 1.15 | 1.18 | 85472 | 993.37 | 1.12% |
| 2023-11-10 | 1.19 | 1.17 | -0.02 | -1.68% | 1.17 | 1.20 | 58013 | 686.45 | 0.76% |
| 2023-11-09 | 1.21 | 1.19 | -0.02 | -1.65% | 1.18 | 1.22 | 71485 | 856.47 | 0.94% |
| 2023-11-08 | 1.22 | 1.21 | -0.01 | -0.82% | 1.20 | 1.22 | 74299 | 898.77 | 0.98% |
| 2023-11-07 | 1.20 | 1.22 | 0.02 | 1.67% | 1.19 | 1.22 | 71019 | 857.29 | 0.93% |
| 2023-11-06 | 1.23 | 1.20 | -0.03 | -2.44% | 1.18 | 1.24 | 143491 | 1729.34 | 1.89% |
| 2023-11-03 | 1.24 | 1.23 | -0.01 | -0.81% | 1.22 | 1.25 | 69458 | 859.24 | 0.91% |
| 2023-11-02 | 1.23 | 1.24 | 0.01 | 0.81% | 1.22 | 1.26 | 83586 | 1031.05 | 1.10% |
| 2023-11-01 | 1.25 | 1.23 | -0.02 | -1.60% | 1.23 | 1.26 | 63609 | 789.53 | 0.84% |
| 2023-10-31 | 1.22 | 1.25 | 0.02 | 1.63% | 1.20 | 1.28 | 115252 | 1424.29 | 1.52% |
| 2023-10-30 | 1.20 | 1.23 | 0.01 | 0.82% | 1.20 | 1.24 | 78675 | 960.55 | 1.04% |
| 2023-10-27 | 1.18 | 1.22 | 0.03 | 2.52% | 1.17 | 1.24 | 103202 | 1250.17 | 1.36% |
| 2023-10-26 | 1.23 | 1.19 | -0.04 | -3.25% | 1.17 | 1.23 | 90276 | 1077.56 | 1.19% |
| 2023-10-25 | 1.21 | 1.23 | 0.03 | 2.50% | 1.21 | 1.25 | 95996 | 1178.83 | 1.26% |
| 2023-10-24 | 1.14 | 1.20 | 0.06 | 5.26% | 1.14 | 1.20 | 129935 | 1531.21 | 1.71% |
| 2023-10-23 | 1.18 | 1.14 | -0.06 | -5.00% | 1.14 | 1.20 | 112187 | 1302.85 | 1.48% |
| 2023-10-20 | 1.16 | 1.20 | 0.01 | 0.84% | 1.14 | 1.21 | 104976 | 1242.42 | 1.38% |
| 2023-10-19 | 1.22 | 1.19 | -0.05 | -4.03% | 1.18 | 1.22 | 151531 | 1806.44 | 1.99% |
| 2023-10-18 | 1.30 | 1.24 | -0.06 | -4.62% | 1.24 | 1.30 | 150412 | 1893.60 | 1.98% |
| 2023-10-17 | 1.34 | 1.30 | -0.05 | -3.70% | 1.30 | 1.34 | 134068 | 1764.42 | 1.76% |
| 2023-10-16 | 1.34 | 1.35 | 0.01 | 0.75% | 1.32 | 1.36 | 129420 | 1739.96 | 1.70% |
| 2023-10-13 | 1.35 | 1.34 | -0.01 | -0.74% | 1.32 | 1.36 | 82218 | 1103.10 | 1.08% |
| 2023-10-12 | 1.35 | 1.35 | 0.01 | 0.75% | 1.34 | 1.37 | 74909 | 1010.56 | 0.99% |
| 2023-10-11 | 1.37 | 1.34 | -0.04 | -2.90% | 1.33 | 1.38 | 111777 | 1516.70 | 1.47% |
| 2023-10-10 | 1.39 | 1.38 | -0.01 | -0.72% | 1.37 | 1.40 | 77396 | 1070.80 | 1.02% |
| 2023-10-09 | 1.38 | 1.39 | 0.01 | 0.72% | 1.36 | 1.40 | 110886 | 1528.56 | 1.46% |
| 2023-09-28 | 1.35 | 1.38 | 0.03 | 2.22% | 1.35 | 1.39 | 95014 | 1303.94 | 1.25% |
| 2023-09-27 | 1.38 | 1.35 | -0.03 | -2.17% | 1.35 | 1.39 | 124675 | 1701.81 | 1.64% |
| 2023-09-26 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.39 | 91563 | 1256.39 | 1.20% |
| 2023-09-25 | 1.41 | 1.37 | -0.07 | -4.86% | 1.37 | 1.41 | 198186 | 2743.00 | 2.61% |
| 2023-09-22 | 1.49 | 1.44 | -0.08 | -5.26% | 1.44 | 1.53 | 385069 | 5659.83 | 5.07% |
| 2023-09-21 | 1.45 | 1.52 | 0.06 | 4.11% | 1.41 | 1.53 | 377785 | 5612.38 | 4.97% |
| 2023-09-20 | 1.43 | 1.46 | 0.02 | 1.39% | 1.41 | 1.49 | 238284 | 3458.22 | 3.14% |
| 2023-09-19 | 1.41 | 1.44 | 0.03 | 2.13% | 1.39 | 1.45 | 162628 | 2320.35 | 2.14% |
| 2023-09-18 | 1.42 | 1.41 | -0.02 | -1.40% | 1.39 | 1.44 | 145570 | 2051.95 | 1.92% |
| 2023-09-15 | 1.39 | 1.43 | 0.04 | 2.88% | 1.35 | 1.44 | 195792 | 2743.46 | 2.58% |
| 2023-09-14 | 1.40 | 1.39 | -0.03 | -2.11% | 1.37 | 1.42 | 159535 | 2229.75 | 2.10% |
| 2023-09-13 | 1.36 | 1.42 | 0.06 | 4.41% | 1.34 | 1.43 | 252600 | 3559.20 | 3.32% |
| 2023-09-12 | 1.36 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 79056 | 1076.95 | 1.04% |
| 2023-09-11 | 1.41 | 1.36 | -0.06 | -4.23% | 1.35 | 1.42 | 176249 | 2420.71 | 2.32% |
| 2023-09-08 | 1.43 | 1.42 | 0.01 | 0.71% | 1.41 | 1.46 | 150703 | 2161.09 | 1.98% |
| 2023-09-07 | 1.39 | 1.41 | 0.01 | 0.71% | 1.39 | 1.46 | 134297 | 1913.83 | 1.77% |
| 2023-09-06 | 1.39 | 1.40 | -0.01 | -0.71% | 1.36 | 1.42 | 113640 | 1583.64 | 1.50% |
| 2023-09-05 | 1.43 | 1.41 | -0.02 | -1.40% | 1.41 | 1.48 | 118886 | 1703.81 | 1.56% |
| 2023-09-04 | 1.40 | 1.43 | 0.04 | 2.88% | 1.39 | 1.46 | 185234 | 2648.25 | 2.44% |
| 2023-09-01 | 1.34 | 1.39 | 0.07 | 5.30% | 1.34 | 1.39 | 101167 | 1389.73 | 1.33% |
| 2023-08-31 | 1.35 | 1.32 | -0.05 | -3.65% | 1.30 | 1.37 | 119673 | 1591.16 | 1.57% |
| 2023-08-30 | 1.32 | 1.37 | 0.04 | 3.01% | 1.32 | 1.38 | 113442 | 1538.99 | 1.49% |
| 2023-08-29 | 1.28 | 1.33 | 0.04 | 3.10% | 1.28 | 1.34 | 108831 | 1431.79 | 1.43% |
| 2023-08-28 | 1.38 | 1.29 | -0.02 | -1.53% | 1.29 | 1.38 | 116509 | 1547.27 | 1.53% |
| 2023-08-25 | 1.32 | 1.31 | -0.03 | -2.24% | 1.29 | 1.35 | 104162 | 1371.30 | 1.37% |
| 2023-08-24 | 1.32 | 1.34 | 0.02 | 1.52% | 1.30 | 1.35 | 100436 | 1328.37 | 1.32% |
| 2023-08-23 | 1.39 | 1.32 | -0.07 | -5.04% | 1.32 | 1.39 | 152179 | 2046.00 | 2.00% |
*ST华仪(600290)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。
