| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-06-21 | 0.85 | 0.85 | -0.04 | -4.49% | 0.85 | 0.85 | 22068 | 187.58 | 0.09% |
| 2024-06-20 | 0.89 | 0.89 | -0.05 | -5.32% | 0.89 | 0.93 | 702329 | 6271.46 | 2.82% |
| 2024-06-19 | 0.96 | 0.94 | -0.05 | -5.05% | 0.94 | 1.02 | 1617503 | 15533.56 | 6.49% |
| 2024-06-18 | 0.98 | 0.99 | 0.04 | 4.21% | 0.95 | 1.00 | 1458530 | 14276.43 | 5.85% |
| 2024-06-17 | 0.95 | 0.95 | 0.05 | 5.56% | 0.95 | 0.95 | 67780 | 643.91 | 0.27% |
| 2024-06-14 | 0.90 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 91199 | 820.79 | 0.37% |
| 2024-06-13 | 0.78 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 1047168 | 8377.73 | 4.20% |
| 2024-06-12 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.86 | 864783 | 7179.15 | 3.47% |
| 2024-06-11 | 0.85 | 0.86 | 0.04 | 4.88% | 0.84 | 0.86 | 482663 | 4137.58 | 1.94% |
| 2024-06-07 | 0.85 | 0.82 | -0.04 | -4.65% | 0.82 | 0.87 | 587782 | 4854.04 | 2.36% |
| 2024-06-06 | 0.92 | 0.86 | -0.04 | -4.44% | 0.86 | 0.94 | 418907 | 3720.63 | 1.68% |
| 2024-06-05 | 0.88 | 0.90 | 0.00 | 0.00% | 0.86 | 0.91 | 330910 | 2932.11 | 1.33% |
| 2024-06-04 | 0.87 | 0.90 | -0.02 | -2.17% | 0.87 | 0.95 | 514962 | 4600.87 | 2.07% |
| 2024-06-03 | 0.96 | 0.92 | -0.05 | -5.15% | 0.92 | 0.97 | 419055 | 3919.55 | 1.68% |
| 2024-05-31 | 0.93 | 0.97 | 0.02 | 2.11% | 0.91 | 0.99 | 678088 | 6439.67 | 2.72% |
| 2024-05-30 | 0.88 | 0.95 | 0.05 | 5.56% | 0.86 | 0.95 | 806760 | 7415.09 | 3.24% |
| 2024-05-29 | 0.90 | 0.90 | 0.04 | 4.65% | 0.89 | 0.90 | 378999 | 3410.60 | 1.52% |
| 2024-05-28 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.90 | 606391 | 5251.34 | 2.43% |
| 2024-05-27 | 0.93 | 0.91 | -0.05 | -5.21% | 0.91 | 0.94 | 395004 | 3606.84 | 1.59% |
| 2024-05-24 | 0.99 | 0.96 | -0.04 | -4.00% | 0.96 | 0.99 | 537819 | 5215.17 | 2.16% |
| 2024-05-23 | 1.02 | 1.00 | 0.00 | 0.00% | 0.97 | 1.02 | 702033 | 6974.60 | 2.82% |
| 2024-05-22 | 0.96 | 1.00 | 0.00 | 0.00% | 0.95 | 1.03 | 991061 | 9835.22 | 3.98% |
| 2024-05-21 | 1.02 | 1.00 | -0.05 | -4.76% | 1.00 | 1.03 | 1167463 | 11737.22 | 4.69% |
| 2024-05-20 | 1.05 | 1.05 | 0.05 | 5.00% | 1.02 | 1.05 | 1451127 | 15179.51 | 5.82% |
| 2024-05-17 | 1.00 | 1.00 | 0.05 | 5.26% | 1.00 | 1.00 | 121384 | 1213.84 | 0.49% |
| 2024-05-16 | 0.95 | 0.95 | 0.05 | 5.56% | 0.95 | 0.95 | 44413 | 421.92 | 0.18% |
| 2024-05-15 | 0.90 | 0.90 | 0.04 | 4.65% | 0.89 | 0.90 | 397863 | 3579.01 | 1.60% |
| 2024-05-14 | 0.78 | 0.86 | 0.04 | 4.88% | 0.78 | 0.86 | 1158772 | 9553.93 | 4.65% |
| 2024-05-13 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.85 | 448827 | 3690.70 | 1.80% |
| 2024-05-10 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.88 | 824661 | 7100.87 | 3.31% |
| 2024-05-09 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.92 | 1246982 | 11251.21 | 5.00% |
| 2024-05-08 | 0.86 | 0.95 | 0.05 | 5.56% | 0.86 | 0.95 | 1407045 | 12383.95 | 5.65% |
| 2024-05-07 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.90 | 27094 | 243.85 | 0.11% |
| 2024-05-06 | 0.95 | 0.95 | -0.05 | -5.00% | 0.95 | 0.95 | 27594 | 262.14 | 0.11% |
| 2024-04-29 | 0.89 | 1.00 | 0.09 | 9.89% | 0.88 | 1.00 | 1054564 | 10206.29 | 4.23% |
| 2024-04-26 | 0.89 | 0.91 | 0.01 | 1.11% | 0.86 | 0.94 | 738927 | 6678.02 | 2.97% |
| 2024-04-25 | 0.94 | 0.90 | -0.07 | -7.22% | 0.88 | 0.95 | 1041116 | 9461.87 | 4.18% |
| 2024-04-24 | 1.03 | 0.97 | -0.06 | -5.83% | 0.93 | 1.03 | 827247 | 8049.35 | 3.32% |
| 2024-04-23 | 1.02 | 1.03 | 0.01 | 0.98% | 1.02 | 1.05 | 281982 | 2910.52 | 1.13% |
| 2024-04-22 | 1.04 | 1.02 | -0.02 | -1.92% | 1.00 | 1.05 | 304943 | 3120.90 | 1.22% |
| 2024-04-19 | 1.06 | 1.04 | -0.02 | -1.89% | 1.03 | 1.09 | 368069 | 3865.41 | 1.48% |
| 2024-04-18 | 1.08 | 1.06 | -0.02 | -1.85% | 1.05 | 1.08 | 392198 | 4176.78 | 1.57% |
| 2024-04-17 | 1.01 | 1.08 | 0.08 | 8.00% | 1.01 | 1.10 | 539883 | 5782.23 | 2.17% |
| 2024-04-16 | 1.06 | 1.00 | -0.08 | -7.41% | 0.99 | 1.06 | 548288 | 5573.97 | 2.20% |
| 2024-04-15 | 1.14 | 1.08 | -0.08 | -6.90% | 1.04 | 1.14 | 698590 | 7585.20 | 2.80% |
| 2024-04-12 | 1.21 | 1.16 | -0.05 | -4.13% | 1.15 | 1.22 | 412288 | 4849.00 | 1.65% |
| 2024-04-11 | 1.21 | 1.21 | -0.01 | -0.82% | 1.19 | 1.24 | 259395 | 3152.89 | 1.04% |
| 2024-04-10 | 1.28 | 1.22 | -0.07 | -5.43% | 1.21 | 1.29 | 488315 | 6010.57 | 1.96% |
| 2024-04-09 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 276479 | 3544.06 | 1.11% |
| 2024-04-08 | 1.33 | 1.28 | -0.06 | -4.48% | 1.28 | 1.34 | 480886 | 6245.43 | 1.93% |
| 2024-04-03 | 1.35 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 289089 | 3865.55 | 1.16% |
| 2024-04-02 | 1.35 | 1.36 | 0.00 | 0.00% | 1.33 | 1.39 | 598543 | 8121.56 | 2.40% |
| 2024-04-01 | 1.32 | 1.36 | 0.03 | 2.26% | 1.31 | 1.36 | 436140 | 5858.34 | 1.75% |
| 2024-03-29 | 1.35 | 1.33 | -0.03 | -2.21% | 1.32 | 1.36 | 517803 | 6898.14 | 2.08% |
| 2024-03-28 | 1.34 | 1.36 | 0.01 | 0.74% | 1.31 | 1.38 | 597187 | 8089.31 | 2.40% |
| 2024-03-27 | 1.43 | 1.35 | -0.09 | -6.25% | 1.35 | 1.44 | 739416 | 10271.26 | 2.97% |
| 2024-03-26 | 1.41 | 1.44 | 0.02 | 1.41% | 1.40 | 1.48 | 957146 | 13717.05 | 3.84% |
| 2024-03-25 | 1.44 | 1.42 | -0.10 | -6.58% | 1.40 | 1.48 | 1481833 | 21483.32 | 5.95% |
| 2024-03-22 | 1.40 | 1.52 | 0.11 | 7.80% | 1.38 | 1.55 | 2287486 | 34595.39 | 9.18% |
| 2024-03-21 | 1.44 | 1.41 | -0.03 | -2.08% | 1.40 | 1.46 | 965171 | 13705.60 | 3.87% |
| 2024-03-20 | 1.49 | 1.44 | -0.03 | -2.04% | 1.41 | 1.51 | 1602235 | 23156.50 | 6.43% |
| 2024-03-19 | 1.34 | 1.47 | 0.13 | 9.70% | 1.33 | 1.47 | 1319194 | 18991.47 | 5.29% |
| 2024-03-18 | 1.33 | 1.34 | 0.01 | 0.75% | 1.31 | 1.34 | 486502 | 6441.70 | 1.95% |
| 2024-03-15 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.33 | 376853 | 4971.38 | 1.51% |
| 2024-03-14 | 1.32 | 1.33 | 0.00 | 0.00% | 1.31 | 1.34 | 459427 | 6081.48 | 1.84% |
| 2024-03-13 | 1.36 | 1.33 | -0.04 | -2.92% | 1.31 | 1.36 | 646817 | 8593.30 | 2.60% |
| 2024-03-12 | 1.32 | 1.37 | 0.04 | 3.01% | 1.31 | 1.39 | 1011427 | 13648.54 | 4.06% |
| 2024-03-11 | 1.33 | 1.33 | -0.01 | -0.75% | 1.30 | 1.33 | 577603 | 7619.39 | 2.32% |
| 2024-03-08 | 1.33 | 1.34 | 0.01 | 0.75% | 1.26 | 1.35 | 844559 | 11002.62 | 3.39% |
| 2024-03-07 | 1.33 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 732553 | 9832.48 | 2.94% |
| 2024-03-06 | 1.35 | 1.35 | -0.02 | -1.46% | 1.33 | 1.40 | 895709 | 12109.51 | 3.60% |
| 2024-03-05 | 1.44 | 1.37 | -0.07 | -4.86% | 1.36 | 1.44 | 1533292 | 21263.66 | 6.15% |
| 2024-03-04 | 1.29 | 1.44 | 0.13 | 9.92% | 1.29 | 1.44 | 1801622 | 25488.28 | 7.23% |
| 2024-03-01 | 1.38 | 1.31 | -0.07 | -5.07% | 1.30 | 1.38 | 1078180 | 14289.83 | 4.33% |
| 2024-02-29 | 1.26 | 1.38 | -0.01 | -0.72% | 1.26 | 1.45 | 1589182 | 21515.80 | 6.38% |
| 2024-02-28 | 1.54 | 1.39 | -0.15 | -9.74% | 1.39 | 1.58 | 2057182 | 30516.15 | 8.26% |
| 2024-02-27 | 1.44 | 1.54 | 0.14 | 10.00% | 1.44 | 1.54 | 1481135 | 22182.86 | 5.94% |
| 2024-02-26 | 1.30 | 1.40 | 0.13 | 10.24% | 1.27 | 1.40 | 1399478 | 18656.60 | 5.62% |
| 2024-02-23 | 1.13 | 1.27 | 0.12 | 10.43% | 1.13 | 1.27 | 1224085 | 14795.10 | 4.91% |
| 2024-02-22 | 1.16 | 1.15 | 0.02 | 1.77% | 1.10 | 1.19 | 1140441 | 13057.41 | 4.58% |
ST迪马(600565)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。
