| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.55 | 2.59 | 0.04 | 1.57% | 2.51 | 2.68 | 253199 | 6632.11 | 1.52% |
| 2025-12-17 | 2.57 | 2.55 | 0.00 | 0.00% | 2.50 | 2.59 | 195264 | 4960.13 | 1.17% |
| 2025-12-16 | 2.66 | 2.55 | -0.13 | -4.85% | 2.55 | 2.68 | 373159 | 9589.51 | 2.24% |
| 2025-12-15 | 2.67 | 2.68 | -0.02 | -0.74% | 2.65 | 2.73 | 183622 | 4912.68 | 1.10% |
| 2025-12-12 | 2.72 | 2.70 | -0.06 | -2.17% | 2.68 | 2.75 | 228278 | 6165.41 | 1.37% |
| 2025-12-11 | 2.75 | 2.76 | 0.01 | 0.36% | 2.68 | 2.82 | 343846 | 9467.32 | 2.06% |
| 2025-12-10 | 2.70 | 2.75 | 0.07 | 2.61% | 2.61 | 2.79 | 359684 | 9831.83 | 2.15% |
| 2025-12-09 | 2.79 | 2.68 | -0.11 | -3.94% | 2.65 | 2.79 | 530083 | 14285.91 | 3.18% |
| 2025-12-08 | 2.90 | 2.79 | -0.06 | -2.11% | 2.73 | 2.96 | 614584 | 17291.53 | 3.68% |
| 2025-12-05 | 2.88 | 2.85 | -0.11 | -3.72% | 2.81 | 2.91 | 654174 | 18654.97 | 3.92% |
| 2025-12-04 | 2.82 | 2.96 | 0.14 | 4.96% | 2.82 | 2.96 | 829077 | 24342.53 | 4.97% |
| 2025-12-03 | 2.91 | 2.82 | -0.13 | -4.41% | 2.80 | 2.97 | 788165 | 22544.02 | 4.72% |
| 2025-12-02 | 2.85 | 2.95 | 0.10 | 3.51% | 2.76 | 2.99 | 1272638 | 37187.86 | 7.62% |
| 2025-12-01 | 2.78 | 2.85 | 0.14 | 5.17% | 2.75 | 2.85 | 230846 | 6491.18 | 1.38% |
| 2025-11-28 | 2.54 | 2.71 | 0.13 | 5.04% | 2.54 | 2.71 | 757749 | 20009.30 | 4.54% |
| 2025-11-27 | 2.70 | 2.58 | -0.12 | -4.44% | 2.57 | 2.83 | 1506377 | 39823.70 | 9.03% |
| 2025-11-26 | 2.70 | 2.70 | 0.13 | 5.06% | 2.66 | 2.70 | 853853 | 23043.68 | 5.12% |
| 2025-11-25 | 2.57 | 2.57 | 0.12 | 4.90% | 2.57 | 2.57 | 53894 | 1385.08 | 0.32% |
| 2025-11-24 | 2.33 | 2.45 | 0.12 | 5.15% | 2.33 | 2.45 | 634852 | 15337.16 | 3.80% |
| 2025-11-21 | 2.23 | 2.33 | 0.05 | 2.19% | 2.21 | 2.38 | 492064 | 11377.25 | 2.95% |
| 2025-11-20 | 2.25 | 2.28 | 0.02 | 0.88% | 2.18 | 2.32 | 369563 | 8328.60 | 2.21% |
| 2025-11-19 | 2.34 | 2.26 | -0.12 | -5.04% | 2.26 | 2.34 | 702058 | 15970.52 | 4.21% |
| 2025-11-18 | 2.52 | 2.38 | -0.02 | -0.83% | 2.28 | 2.52 | 1039223 | 24650.65 | 6.23% |
| 2025-11-17 | 2.40 | 2.40 | 0.11 | 4.80% | 2.33 | 2.40 | 404876 | 9685.57 | 2.43% |
| 2025-11-14 | 2.29 | 2.29 | 0.11 | 5.05% | 2.29 | 2.29 | 70494 | 1614.31 | 0.42% |
| 2025-11-13 | 2.14 | 2.18 | 0.10 | 4.81% | 2.09 | 2.18 | 674856 | 14560.79 | 4.04% |
| 2025-11-12 | 2.01 | 2.08 | 0.10 | 5.05% | 1.96 | 2.08 | 391024 | 7957.40 | 2.34% |
| 2025-11-11 | 1.93 | 1.98 | 0.04 | 2.06% | 1.92 | 2.03 | 222931 | 4422.65 | 1.34% |
| 2025-11-10 | 1.98 | 1.94 | -0.02 | -1.02% | 1.92 | 1.98 | 180098 | 3506.86 | 1.08% |
| 2025-11-07 | 1.99 | 1.96 | -0.03 | -1.51% | 1.96 | 1.99 | 126463 | 2493.00 | 0.76% |
| 2025-11-06 | 2.03 | 1.99 | -0.04 | -1.97% | 1.98 | 2.03 | 146266 | 2921.15 | 0.88% |
| 2025-11-05 | 2.01 | 2.03 | 0.00 | 0.00% | 2.00 | 2.04 | 76430 | 1541.99 | 0.46% |
| 2025-11-04 | 2.04 | 2.03 | -0.02 | -0.98% | 2.00 | 2.07 | 112772 | 2287.49 | 0.68% |
| 2025-11-03 | 2.00 | 2.05 | 0.03 | 1.49% | 1.99 | 2.06 | 210960 | 4291.81 | 1.26% |
| 2025-10-31 | 2.00 | 2.02 | 0.02 | 1.00% | 2.00 | 2.05 | 219098 | 4441.91 | 1.31% |
| 2025-10-30 | 2.02 | 2.00 | 0.00 | 0.00% | 1.99 | 2.02 | 133477 | 2676.34 | 0.80% |
| 2025-10-29 | 2.04 | 2.00 | -0.04 | -1.96% | 1.98 | 2.08 | 232961 | 4676.54 | 1.40% |
| 2025-10-28 | 1.99 | 2.04 | 0.05 | 2.51% | 1.99 | 2.07 | 280975 | 5702.33 | 1.68% |
| 2025-10-27 | 2.08 | 1.99 | -0.07 | -3.40% | 1.98 | 2.16 | 427699 | 8839.85 | 2.56% |
| 2025-10-24 | 2.01 | 2.06 | 0.04 | 1.98% | 2.01 | 2.08 | 347202 | 7089.78 | 2.08% |
| 2025-10-23 | 1.92 | 2.02 | 0.10 | 5.21% | 1.91 | 2.02 | 400026 | 7940.30 | 2.40% |
| 2025-10-22 | 1.90 | 1.92 | 0.01 | 0.52% | 1.89 | 1.96 | 209918 | 4028.43 | 1.26% |
| 2025-10-21 | 1.85 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 207813 | 3899.41 | 1.25% |
| 2025-10-20 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.90 | 242676 | 4546.38 | 1.45% |
| 2025-10-17 | 1.83 | 1.86 | 0.02 | 1.09% | 1.83 | 1.87 | 180204 | 3348.58 | 1.08% |
| 2025-10-16 | 1.84 | 1.84 | -0.01 | -0.54% | 1.82 | 1.85 | 133530 | 2447.85 | 0.80% |
| 2025-10-15 | 1.84 | 1.85 | 0.03 | 1.65% | 1.81 | 1.87 | 161944 | 2986.20 | 0.97% |
| 2025-10-14 | 1.85 | 1.82 | -0.01 | -0.55% | 1.82 | 1.91 | 219778 | 4073.17 | 1.32% |
| 2025-10-13 | 1.76 | 1.83 | -0.02 | -1.08% | 1.76 | 1.85 | 290813 | 5208.09 | 1.74% |
| 2025-10-10 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.91 | 177772 | 3323.81 | 1.07% |
| 2025-10-09 | 1.90 | 1.87 | -0.05 | -2.60% | 1.86 | 1.91 | 214993 | 4029.82 | 1.29% |
| 2025-09-30 | 1.91 | 1.92 | 0.02 | 1.05% | 1.89 | 1.95 | 116027 | 2217.03 | 0.70% |
| 2025-09-29 | 1.93 | 1.90 | -0.02 | -1.04% | 1.84 | 1.93 | 197325 | 3704.86 | 1.18% |
| 2025-09-26 | 1.98 | 1.92 | -0.03 | -1.54% | 1.91 | 1.98 | 162708 | 3145.21 | 0.97% |
| 2025-09-25 | 1.93 | 1.95 | 0.04 | 2.09% | 1.92 | 2.00 | 199425 | 3916.07 | 1.19% |
| 2025-09-24 | 1.93 | 1.91 | -0.01 | -0.52% | 1.85 | 1.93 | 137266 | 2617.55 | 0.82% |
| 2025-09-23 | 2.03 | 1.92 | -0.10 | -4.95% | 1.92 | 2.04 | 264809 | 5141.68 | 1.59% |
| 2025-09-22 | 2.10 | 2.02 | -0.08 | -3.81% | 2.00 | 2.10 | 226369 | 4608.77 | 1.36% |
| 2025-09-19 | 2.07 | 2.10 | 0.01 | 0.48% | 2.07 | 2.12 | 133443 | 2796.01 | 0.80% |
| 2025-09-18 | 2.13 | 2.09 | -0.04 | -1.88% | 2.06 | 2.14 | 288123 | 6044.48 | 1.73% |
| 2025-09-17 | 2.14 | 2.13 | 0.01 | 0.47% | 2.11 | 2.16 | 199609 | 4247.67 | 1.20% |
| 2025-09-16 | 2.19 | 2.12 | -0.05 | -2.30% | 2.10 | 2.19 | 435130 | 9264.96 | 2.61% |
| 2025-09-15 | 2.09 | 2.17 | 0.10 | 4.83% | 2.07 | 2.17 | 457917 | 9757.08 | 2.74% |
| 2025-09-12 | 2.09 | 2.07 | 0.00 | 0.00% | 2.00 | 2.11 | 562292 | 11562.23 | 3.37% |
| 2025-09-11 | 2.07 | 2.07 | 0.04 | 1.97% | 2.04 | 2.13 | 741744 | 15601.30 | 4.44% |
| 2025-09-10 | 1.93 | 2.03 | 0.10 | 5.18% | 1.93 | 2.03 | 348653 | 7050.93 | 2.09% |
| 2025-09-09 | 1.92 | 1.93 | 0.02 | 1.05% | 1.90 | 1.94 | 233422 | 4483.22 | 1.40% |
| 2025-09-08 | 1.84 | 1.91 | 0.07 | 3.80% | 1.84 | 1.93 | 281770 | 5346.54 | 1.69% |
| 2025-09-05 | 1.82 | 1.84 | 0.02 | 1.10% | 1.81 | 1.84 | 118996 | 2173.84 | 0.71% |
| 2025-09-04 | 1.81 | 1.82 | 0.02 | 1.11% | 1.79 | 1.85 | 144655 | 2630.25 | 0.87% |
| 2025-09-03 | 1.85 | 1.80 | -0.05 | -2.70% | 1.79 | 1.86 | 182538 | 3322.12 | 1.09% |
| 2025-09-02 | 1.88 | 1.85 | -0.02 | -1.07% | 1.83 | 1.89 | 183599 | 3408.88 | 1.10% |
| 2025-09-01 | 1.91 | 1.87 | -0.01 | -0.53% | 1.85 | 1.91 | 164810 | 3080.36 | 0.99% |
| 2025-08-29 | 1.91 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 131156 | 2469.23 | 0.79% |
| 2025-08-28 | 1.88 | 1.90 | 0.00 | 0.00% | 1.87 | 1.92 | 188084 | 3552.14 | 1.13% |
| 2025-08-27 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.95 | 287203 | 5510.43 | 1.72% |
| 2025-08-26 | 1.88 | 1.88 | -0.02 | -1.05% | 1.86 | 1.89 | 213992 | 4014.15 | 1.28% |
| 2025-08-25 | 1.90 | 1.90 | 0.01 | 0.53% | 1.86 | 1.91 | 230149 | 4328.50 | 1.38% |
| 2025-08-22 | 1.92 | 1.89 | -0.02 | -1.05% | 1.86 | 1.94 | 263805 | 4954.65 | 1.58% |
| 2025-08-21 | 1.87 | 1.91 | 0.04 | 2.14% | 1.87 | 1.95 | 320710 | 6148.25 | 1.92% |
ST中珠(600568)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。
