| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2.95 | 2.96 | -0.04 | -1.33% | 2.90 | 3.02 | 337801 | 10008.15 | 6.86% |
| 2025-05-29 | 3.03 | 3.00 | 0.01 | 0.33% | 2.92 | 3.06 | 660006 | 19704.02 | 13.41% |
| 2025-05-28 | 2.99 | 2.99 | 0.14 | 4.91% | 2.83 | 2.99 | 625380 | 18379.56 | 12.71% |
| 2025-05-27 | 2.70 | 2.85 | 0.14 | 5.17% | 2.69 | 2.85 | 684784 | 19286.32 | 13.92% |
| 2025-05-26 | 2.64 | 2.71 | 0.09 | 3.44% | 2.62 | 2.73 | 341110 | 9136.03 | 6.93% |
| 2025-05-23 | 2.73 | 2.62 | -0.11 | -4.03% | 2.60 | 2.76 | 431021 | 11508.71 | 8.76% |
| 2025-05-22 | 2.80 | 2.73 | -0.07 | -2.50% | 2.73 | 2.89 | 550053 | 15380.86 | 11.18% |
| 2025-05-21 | 2.65 | 2.80 | 0.13 | 4.87% | 2.61 | 2.80 | 566476 | 15468.10 | 11.51% |
| 2025-05-20 | 2.60 | 2.67 | 0.08 | 3.09% | 2.57 | 2.71 | 456035 | 12082.67 | 9.27% |
| 2025-05-19 | 2.55 | 2.59 | 0.09 | 3.60% | 2.52 | 2.63 | 430868 | 11110.88 | 8.76% |
| 2025-05-16 | 2.58 | 2.50 | -0.06 | -2.34% | 2.48 | 2.60 | 367072 | 9261.35 | 7.46% |
| 2025-05-15 | 2.48 | 2.56 | 0.12 | 4.92% | 2.46 | 2.56 | 450610 | 11439.98 | 9.16% |
| 2025-05-14 | 2.53 | 2.44 | -0.09 | -3.56% | 2.40 | 2.56 | 424263 | 10465.29 | 8.62% |
| 2025-05-13 | 2.64 | 2.53 | -0.08 | -3.07% | 2.53 | 2.69 | 525384 | 13667.83 | 10.68% |
| 2025-05-12 | 2.57 | 2.61 | 0.05 | 1.95% | 2.46 | 2.65 | 667466 | 17086.52 | 13.56% |
| 2025-05-09 | 2.46 | 2.56 | 0.08 | 3.23% | 2.42 | 2.60 | 842947 | 21347.51 | 17.13% |
| 2025-05-08 | 2.48 | 2.48 | -0.13 | -4.98% | 2.48 | 2.55 | 1045578 | 26057.15 | 21.25% |
| 2025-05-07 | 2.39 | 2.61 | 0.09 | 3.57% | 2.39 | 2.65 | 1218943 | 29761.31 | 24.77% |
| 2025-05-06 | 2.52 | 2.52 | -0.13 | -4.91% | 2.52 | 2.52 | 15306 | 385.71 | 0.31% |
| 2025-04-30 | 2.65 | 2.65 | -0.14 | -5.02% | 2.65 | 2.65 | 10483 | 277.80 | 0.21% |
| 2025-04-29 | 2.79 | 2.79 | -0.15 | -5.10% | 2.79 | 2.79 | 4613 | 128.70 | 0.09% |
| 2025-04-25 | 2.94 | 2.94 | -0.01 | -0.34% | 2.87 | 3.00 | 241389 | 7107.55 | 4.91% |
| 2025-04-24 | 3.06 | 2.95 | -0.12 | -3.91% | 2.93 | 3.07 | 292116 | 8698.93 | 5.94% |
| 2025-04-23 | 3.10 | 3.07 | -0.07 | -2.23% | 3.06 | 3.12 | 236566 | 7290.37 | 4.81% |
| 2025-04-22 | 3.12 | 3.14 | 0.00 | 0.00% | 3.05 | 3.20 | 320663 | 9988.28 | 6.52% |
| 2025-04-21 | 3.17 | 3.14 | -0.01 | -0.32% | 3.09 | 3.17 | 195578 | 6142.62 | 3.97% |
| 2025-04-18 | 3.19 | 3.15 | -0.05 | -1.56% | 3.11 | 3.20 | 205994 | 6463.98 | 4.19% |
| 2025-04-17 | 3.20 | 3.20 | -0.10 | -3.03% | 3.15 | 3.27 | 272266 | 8752.63 | 5.53% |
| 2025-04-16 | 3.18 | 3.30 | 0.08 | 2.48% | 3.13 | 3.46 | 413402 | 13540.00 | 8.40% |
| 2025-04-15 | 3.36 | 3.22 | -0.14 | -4.17% | 3.19 | 3.37 | 323660 | 10482.40 | 6.58% |
| 2025-04-14 | 3.32 | 3.36 | -0.02 | -0.59% | 3.32 | 3.48 | 477210 | 16190.46 | 9.70% |
| 2025-04-11 | 3.12 | 3.38 | 0.20 | 6.29% | 3.08 | 3.49 | 565861 | 18505.95 | 11.50% |
| 2025-04-10 | 3.18 | 3.18 | 0.00 | 0.00% | 3.15 | 3.28 | 487127 | 15667.49 | 9.90% |
| 2025-04-09 | 3.03 | 3.18 | 0.15 | 4.95% | 2.88 | 3.25 | 641664 | 20149.09 | 13.04% |
| 2025-04-08 | 2.73 | 3.03 | 0.28 | 10.18% | 2.71 | 3.03 | 669444 | 19656.30 | 13.60% |
| 2025-04-07 | 2.95 | 2.75 | -0.30 | -9.84% | 2.75 | 2.95 | 400305 | 11137.14 | 8.13% |
| 2025-04-03 | 3.01 | 3.05 | -0.01 | -0.33% | 2.99 | 3.10 | 226612 | 6914.24 | 4.61% |
| 2025-04-02 | 3.09 | 3.06 | -0.10 | -3.16% | 3.03 | 3.16 | 366943 | 11304.88 | 7.46% |
| 2025-04-01 | 2.81 | 3.16 | 0.04 | 1.28% | 2.81 | 3.34 | 614676 | 18952.49 | 12.49% |
| 2025-03-31 | 3.25 | 3.12 | -0.35 | -10.09% | 3.12 | 3.25 | 172534 | 5407.99 | 3.51% |
| 2025-03-28 | 3.55 | 3.47 | -0.06 | -1.70% | 3.46 | 3.57 | 147923 | 5183.08 | 3.01% |
| 2025-03-27 | 3.53 | 3.53 | -0.03 | -0.84% | 3.45 | 3.57 | 193090 | 6787.18 | 3.92% |
| 2025-03-26 | 3.45 | 3.56 | 0.08 | 2.30% | 3.43 | 3.61 | 266112 | 9450.55 | 5.41% |
| 2025-03-25 | 3.65 | 3.48 | -0.17 | -4.66% | 3.47 | 3.65 | 333471 | 11738.57 | 6.78% |
| 2025-03-24 | 3.82 | 3.65 | -0.17 | -4.45% | 3.53 | 3.82 | 479949 | 17490.83 | 9.75% |
| 2025-03-21 | 3.93 | 3.82 | -0.12 | -3.05% | 3.81 | 3.93 | 340401 | 13095.19 | 6.92% |
| 2025-03-20 | 3.95 | 3.94 | -0.03 | -0.76% | 3.90 | 4.02 | 261066 | 10342.50 | 5.31% |
| 2025-03-19 | 4.04 | 3.97 | -0.09 | -2.22% | 3.96 | 4.04 | 288008 | 11455.31 | 5.85% |
| 2025-03-18 | 4.08 | 4.06 | -0.04 | -0.98% | 4.00 | 4.09 | 384127 | 15484.56 | 7.81% |
| 2025-03-17 | 4.09 | 4.10 | 0.01 | 0.24% | 4.02 | 4.15 | 402461 | 16481.46 | 8.18% |
| 2025-03-14 | 4.04 | 4.09 | 0.04 | 0.99% | 3.94 | 4.12 | 448988 | 18182.28 | 9.12% |
| 2025-03-13 | 4.28 | 4.05 | -0.23 | -5.37% | 4.01 | 4.31 | 620875 | 25442.51 | 12.62% |
| 2025-03-12 | 4.23 | 4.28 | 0.04 | 0.94% | 4.16 | 4.41 | 948254 | 40726.95 | 19.27% |
| 2025-03-11 | 3.94 | 4.24 | 0.26 | 6.53% | 3.91 | 4.37 | 987747 | 41041.94 | 20.07% |
| 2025-03-10 | 3.90 | 3.98 | 0.03 | 0.76% | 3.90 | 3.99 | 349372 | 13806.42 | 7.10% |
| 2025-03-07 | 4.12 | 3.95 | -0.14 | -3.42% | 3.92 | 4.12 | 622965 | 24861.92 | 12.66% |
| 2025-03-06 | 3.97 | 4.09 | 0.12 | 3.02% | 3.91 | 4.11 | 845071 | 34191.98 | 17.17% |
| 2025-03-05 | 3.94 | 3.97 | 0.00 | 0.00% | 3.78 | 4.00 | 679855 | 26402.47 | 13.82% |
| 2025-03-04 | 4.05 | 3.97 | -0.17 | -4.11% | 3.90 | 4.05 | 708880 | 27951.37 | 14.41% |
| 2025-03-03 | 3.93 | 4.14 | 0.00 | 0.00% | 3.78 | 4.30 | 977557 | 39433.12 | 19.87% |
| 2025-02-28 | 4.46 | 4.14 | -0.46 | -10.00% | 4.14 | 4.59 | 1170544 | 49411.57 | 23.79% |
| 2025-02-27 | 4.35 | 4.60 | 0.02 | 0.44% | 4.35 | 5.04 | 2066478 | 97346.41 | 41.99% |
| 2025-02-26 | 4.35 | 4.58 | 0.42 | 10.10% | 4.30 | 4.58 | 1909027 | 85725.10 | 38.79% |
| 2025-02-25 | 3.76 | 4.16 | 0.38 | 10.05% | 3.70 | 4.16 | 632721 | 25694.95 | 12.86% |
| 2025-02-24 | 3.87 | 3.78 | -0.08 | -2.07% | 3.73 | 3.89 | 475338 | 17980.63 | 9.66% |
| 2025-02-21 | 3.79 | 3.86 | 0.07 | 1.85% | 3.70 | 3.89 | 590970 | 22582.56 | 12.01% |
| 2025-02-20 | 3.81 | 3.79 | -0.02 | -0.52% | 3.73 | 3.85 | 395864 | 14929.13 | 8.04% |
| 2025-02-19 | 3.74 | 3.81 | 0.09 | 2.42% | 3.64 | 3.86 | 501132 | 18896.57 | 10.18% |
| 2025-02-18 | 3.90 | 3.72 | -0.22 | -5.58% | 3.71 | 4.00 | 635843 | 24271.50 | 12.92% |
| 2025-02-17 | 3.87 | 3.94 | 0.06 | 1.55% | 3.86 | 3.99 | 699316 | 27460.79 | 14.21% |
| 2025-02-14 | 4.06 | 3.88 | -0.21 | -5.13% | 3.75 | 4.15 | 884585 | 34838.89 | 17.98% |
| 2025-02-13 | 4.15 | 4.09 | 0.01 | 0.25% | 3.99 | 4.48 | 1539238 | 64404.92 | 31.28% |
| 2025-02-12 | 3.66 | 4.08 | 0.37 | 9.97% | 3.55 | 4.08 | 1003320 | 39196.32 | 20.39% |
| 2025-02-11 | 3.74 | 3.71 | -0.27 | -6.78% | 3.68 | 3.87 | 1069218 | 39990.08 | 21.73% |
| 2025-02-10 | 3.84 | 3.98 | 0.26 | 6.99% | 3.60 | 4.09 | 1674024 | 65267.08 | 34.02% |
| 2025-02-07 | 3.44 | 3.72 | 0.34 | 10.06% | 3.41 | 3.72 | 767520 | 28050.47 | 15.60% |
| 2025-02-06 | 3.08 | 3.38 | 0.31 | 10.10% | 3.00 | 3.38 | 1041885 | 33309.51 | 21.17% |
| 2025-02-05 | 2.85 | 3.07 | 0.28 | 10.04% | 2.82 | 3.07 | 730193 | 22077.77 | 14.84% |
| 2025-01-27 | 2.77 | 2.79 | -0.01 | -0.36% | 2.75 | 2.86 | 296922 | 8320.62 | 6.03% |
| 2025-01-24 | 2.85 | 2.80 | -0.07 | -2.44% | 2.73 | 2.85 | 373187 | 10382.88 | 7.58% |
*ST精伦(600355)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。
