| 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 | 3.37 | 3.37 | 0.00 | 0.00% | 3.36 | 3.39 | 104338 | 3520.38 | 0.79% |
| 2025-10-24 | 3.39 | 3.37 | -0.02 | -0.59% | 3.36 | 3.42 | 131649 | 4464.53 | 1.00% |
| 2025-10-23 | 3.40 | 3.39 | -0.01 | -0.29% | 3.37 | 3.41 | 125573 | 4253.22 | 0.95% |
| 2025-10-22 | 3.37 | 3.40 | 0.01 | 0.29% | 3.37 | 3.45 | 137784 | 4694.18 | 1.04% |
| 2025-10-21 | 3.39 | 3.39 | -0.02 | -0.59% | 3.36 | 3.42 | 129851 | 4396.28 | 0.98% |
| 2025-10-20 | 3.38 | 3.41 | 0.07 | 2.10% | 3.33 | 3.42 | 122302 | 4137.96 | 0.93% |
| 2025-10-17 | 3.37 | 3.34 | -0.03 | -0.89% | 3.33 | 3.42 | 134725 | 4531.02 | 1.02% |
| 2025-10-16 | 3.30 | 3.37 | 0.06 | 1.81% | 3.29 | 3.43 | 153807 | 5192.76 | 1.17% |
| 2025-10-15 | 3.30 | 3.31 | 0.02 | 0.61% | 3.28 | 3.37 | 135812 | 4489.15 | 1.03% |
| 2025-10-14 | 3.26 | 3.29 | 0.05 | 1.54% | 3.25 | 3.33 | 197267 | 6496.96 | 1.50% |
| 2025-10-13 | 3.13 | 3.24 | -0.02 | -0.61% | 3.13 | 3.27 | 255087 | 8148.36 | 1.93% |
| 2025-10-10 | 3.26 | 3.26 | -0.17 | -4.96% | 3.26 | 3.29 | 159743 | 5208.65 | 1.21% |
| 2025-10-09 | 3.46 | 3.43 | -0.05 | -1.44% | 3.40 | 3.48 | 216278 | 7409.45 | 1.64% |
| 2025-09-30 | 3.44 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 196683 | 6800.87 | 1.49% |
| 2025-09-29 | 3.71 | 3.44 | -0.17 | -4.71% | 3.43 | 3.75 | 513421 | 18194.52 | 3.89% |
| 2025-09-26 | 3.50 | 3.61 | 0.04 | 1.12% | 3.43 | 3.66 | 246614 | 8659.52 | 1.87% |
| 2025-09-25 | 3.62 | 3.57 | -0.03 | -0.83% | 3.54 | 3.68 | 214298 | 7735.60 | 1.62% |
| 2025-09-24 | 3.55 | 3.60 | 0.04 | 1.12% | 3.54 | 3.65 | 216669 | 7822.45 | 1.64% |
| 2025-09-23 | 3.68 | 3.56 | -0.12 | -3.26% | 3.50 | 3.69 | 234315 | 8356.14 | 1.78% |
| 2025-09-22 | 3.78 | 3.68 | -0.10 | -2.65% | 3.61 | 3.83 | 254376 | 9366.18 | 1.93% |
| 2025-09-19 | 3.88 | 3.78 | -0.12 | -3.08% | 3.75 | 3.93 | 254872 | 9735.08 | 1.93% |
| 2025-09-18 | 4.09 | 3.90 | -0.20 | -4.88% | 3.90 | 4.13 | 363208 | 14516.24 | 2.75% |
| 2025-09-17 | 4.02 | 4.10 | 0.08 | 1.99% | 3.98 | 4.21 | 455107 | 18690.79 | 3.45% |
| 2025-09-16 | 4.02 | 4.02 | 0.19 | 4.96% | 3.94 | 4.02 | 545940 | 21900.68 | 4.14% |
| 2025-09-15 | 3.83 | 3.83 | 0.18 | 4.93% | 3.83 | 3.83 | 94362 | 3614.06 | 0.72% |
| 2025-09-12 | 3.70 | 3.65 | -0.07 | -1.88% | 3.61 | 3.72 | 239363 | 8766.24 | 1.82% |
| 2025-09-11 | 3.69 | 3.72 | 0.03 | 0.81% | 3.69 | 3.83 | 262312 | 9838.04 | 1.99% |
| 2025-09-10 | 3.67 | 3.69 | -0.05 | -1.34% | 3.61 | 3.74 | 317521 | 11676.49 | 2.41% |
| 2025-09-09 | 3.70 | 3.74 | 0.10 | 2.75% | 3.63 | 3.82 | 459203 | 17164.89 | 3.48% |
| 2025-09-08 | 3.69 | 3.64 | 0.04 | 1.11% | 3.63 | 3.78 | 507245 | 18763.58 | 3.85% |
| 2025-09-05 | 3.50 | 3.60 | 0.17 | 4.96% | 3.47 | 3.60 | 244829 | 8706.22 | 1.86% |
| 2025-09-04 | 3.35 | 3.43 | 0.07 | 2.08% | 3.35 | 3.47 | 279637 | 9580.08 | 2.12% |
| 2025-09-03 | 3.39 | 3.36 | -0.03 | -0.88% | 3.35 | 3.47 | 246304 | 8408.81 | 1.87% |
| 2025-09-02 | 3.35 | 3.39 | 0.06 | 1.80% | 3.32 | 3.44 | 326694 | 11030.92 | 2.48% |
| 2025-09-01 | 3.23 | 3.33 | 0.11 | 3.42% | 3.22 | 3.38 | 186747 | 6166.31 | 1.42% |
| 2025-08-29 | 3.25 | 3.22 | -0.04 | -1.23% | 3.20 | 3.26 | 178735 | 5759.97 | 1.36% |
| 2025-08-28 | 3.30 | 3.26 | -0.04 | -1.21% | 3.20 | 3.32 | 221639 | 7244.41 | 1.68% |
| 2025-08-27 | 3.36 | 3.30 | -0.06 | -1.79% | 3.30 | 3.39 | 174018 | 5835.34 | 1.32% |
| 2025-08-26 | 3.33 | 3.36 | 0.04 | 1.20% | 3.32 | 3.38 | 156623 | 5251.69 | 1.19% |
| 2025-08-25 | 3.37 | 3.32 | -0.06 | -1.78% | 3.30 | 3.38 | 248838 | 8288.15 | 1.89% |
| 2025-08-22 | 3.36 | 3.38 | 0.02 | 0.60% | 3.34 | 3.39 | 151197 | 5086.48 | 1.15% |
| 2025-08-21 | 3.37 | 3.36 | -0.01 | -0.30% | 3.34 | 3.38 | 128518 | 4316.30 | 0.97% |
| 2025-08-20 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.40 | 133192 | 4489.84 | 1.01% |
| 2025-08-19 | 3.33 | 3.35 | 0.01 | 0.30% | 3.33 | 3.39 | 137524 | 4620.79 | 1.04% |
| 2025-08-18 | 3.34 | 3.34 | 0.00 | 0.00% | 3.33 | 3.36 | 132898 | 4442.76 | 1.01% |
| 2025-08-15 | 3.29 | 3.34 | 0.04 | 1.21% | 3.29 | 3.36 | 135040 | 4506.39 | 1.02% |
| 2025-08-14 | 3.34 | 3.30 | -0.05 | -1.49% | 3.30 | 3.40 | 170849 | 5709.75 | 1.30% |
| 2025-08-13 | 3.34 | 3.35 | 0.00 | 0.00% | 3.32 | 3.48 | 260097 | 8794.54 | 1.97% |
| 2025-08-12 | 3.23 | 3.35 | 0.12 | 3.72% | 3.22 | 3.39 | 357277 | 12010.33 | 2.71% |
| 2025-08-11 | 3.18 | 3.23 | 0.04 | 1.25% | 3.18 | 3.23 | 123761 | 3967.63 | 0.94% |
| 2025-08-08 | 3.20 | 3.19 | -0.01 | -0.31% | 3.17 | 3.20 | 108624 | 3459.00 | 0.82% |
| 2025-08-07 | 3.19 | 3.20 | 0.01 | 0.31% | 3.19 | 3.22 | 126241 | 4044.02 | 0.96% |
| 2025-08-06 | 3.21 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 103369 | 3304.20 | 0.78% |
| 2025-08-05 | 3.19 | 3.21 | 0.01 | 0.31% | 3.19 | 3.21 | 66633 | 2133.87 | 0.51% |
| 2025-08-04 | 3.16 | 3.20 | 0.04 | 1.27% | 3.13 | 3.20 | 102182 | 3240.18 | 0.77% |
| 2025-08-01 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.17 | 76801 | 2425.68 | 0.58% |
| 2025-07-31 | 3.13 | 3.15 | 0.00 | 0.00% | 3.12 | 3.17 | 120020 | 3778.15 | 0.91% |
| 2025-07-30 | 3.20 | 3.15 | -0.04 | -1.25% | 3.13 | 3.21 | 129068 | 4090.49 | 0.98% |
| 2025-07-29 | 3.24 | 3.19 | -0.04 | -1.24% | 3.18 | 3.24 | 131225 | 4198.67 | 1.00% |
| 2025-07-28 | 3.29 | 3.23 | -0.06 | -1.82% | 3.22 | 3.30 | 153339 | 4984.14 | 1.16% |
| 2025-07-25 | 3.29 | 3.29 | 0.00 | 0.00% | 3.27 | 3.31 | 109771 | 3612.57 | 0.83% |
| 2025-07-24 | 3.27 | 3.29 | 0.02 | 0.61% | 3.27 | 3.30 | 104588 | 3439.66 | 0.79% |
| 2025-07-23 | 3.28 | 3.27 | -0.01 | -0.30% | 3.26 | 3.30 | 124110 | 4069.56 | 0.94% |
| 2025-07-22 | 3.32 | 3.28 | -0.03 | -0.91% | 3.27 | 3.33 | 157244 | 5179.40 | 1.19% |
| 2025-07-21 | 3.28 | 3.31 | 0.03 | 0.91% | 3.28 | 3.33 | 116973 | 3873.57 | 0.89% |
| 2025-07-18 | 3.32 | 3.28 | -0.04 | -1.20% | 3.27 | 3.33 | 103245 | 3394.80 | 0.78% |
| 2025-07-17 | 3.32 | 3.32 | 0.01 | 0.30% | 3.31 | 3.34 | 76130 | 2527.96 | 0.58% |
| 2025-07-16 | 3.33 | 3.31 | -0.01 | -0.30% | 3.30 | 3.36 | 87761 | 2921.33 | 0.67% |
| 2025-07-15 | 3.28 | 3.32 | 0.03 | 0.91% | 3.28 | 3.35 | 103747 | 3446.87 | 0.79% |
| 2025-07-14 | 3.34 | 3.29 | -0.06 | -1.79% | 3.28 | 3.35 | 115980 | 3840.68 | 0.88% |
| 2025-07-11 | 3.39 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 102504 | 3441.47 | 0.78% |
| 2025-07-10 | 3.37 | 3.37 | 0.01 | 0.30% | 3.35 | 3.38 | 80835 | 2721.28 | 0.61% |
| 2025-07-09 | 3.39 | 3.36 | -0.04 | -1.18% | 3.36 | 3.40 | 82807 | 2798.00 | 0.63% |
| 2025-07-08 | 3.38 | 3.40 | 0.02 | 0.59% | 3.36 | 3.40 | 87023 | 2943.77 | 0.66% |
| 2025-07-07 | 3.34 | 3.38 | 0.03 | 0.90% | 3.33 | 3.39 | 67807 | 2282.06 | 0.51% |
| 2025-07-04 | 3.41 | 3.35 | -0.07 | -2.05% | 3.34 | 3.44 | 132226 | 4467.55 | 1.00% |
| 2025-07-03 | 3.38 | 3.42 | 0.03 | 0.88% | 3.37 | 3.43 | 129777 | 4417.83 | 0.98% |
| 2025-07-02 | 3.38 | 3.39 | 0.01 | 0.30% | 3.36 | 3.44 | 150731 | 5124.94 | 1.14% |
| 2025-07-01 | 3.35 | 3.38 | 0.02 | 0.60% | 3.33 | 3.38 | 116770 | 3920.49 | 0.89% |
| 2025-06-30 | 3.28 | 3.36 | 0.09 | 2.75% | 3.28 | 3.36 | 113883 | 3796.38 | 0.86% |
ST长园(600525)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。
