| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 1.35 | 1.35 | -0.01 | -0.74% | 1.33 | 1.38 | 162248 | 2192.21 | 0.97% |
| 2025-03-31 | 1.35 | 1.36 | -0.02 | -1.45% | 1.32 | 1.36 | 193142 | 2581.73 | 1.16% |
| 2025-03-28 | 1.44 | 1.38 | -0.07 | -4.83% | 1.38 | 1.45 | 323582 | 4535.35 | 1.94% |
| 2025-03-27 | 1.55 | 1.45 | -0.03 | -2.03% | 1.41 | 1.55 | 719496 | 10589.63 | 4.31% |
| 2025-03-26 | 1.48 | 1.48 | 0.07 | 4.96% | 1.46 | 1.48 | 202281 | 2993.54 | 1.21% |
| 2025-03-25 | 1.35 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 390694 | 5462.27 | 2.34% |
| 2025-03-24 | 1.32 | 1.34 | 0.02 | 1.52% | 1.31 | 1.37 | 261308 | 3510.32 | 1.57% |
| 2025-03-21 | 1.30 | 1.32 | 0.01 | 0.76% | 1.30 | 1.32 | 116331 | 1524.76 | 0.70% |
| 2025-03-20 | 1.30 | 1.31 | 0.01 | 0.77% | 1.29 | 1.33 | 142766 | 1869.80 | 0.86% |
| 2025-03-19 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 94305 | 1225.08 | 0.57% |
| 2025-03-18 | 1.29 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 142020 | 1839.41 | 0.85% |
| 2025-03-17 | 1.28 | 1.30 | 0.03 | 2.36% | 1.27 | 1.32 | 231263 | 2998.37 | 1.39% |
| 2025-03-14 | 1.27 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 79090 | 1005.77 | 0.47% |
| 2025-03-13 | 1.28 | 1.27 | -0.01 | -0.78% | 1.26 | 1.28 | 127355 | 1614.96 | 0.76% |
| 2025-03-12 | 1.28 | 1.28 | 0.00 | 0.00% | 1.27 | 1.29 | 98107 | 1256.44 | 0.59% |
| 2025-03-11 | 1.27 | 1.28 | 0.01 | 0.79% | 1.26 | 1.29 | 106334 | 1358.03 | 0.64% |
| 2025-03-10 | 1.26 | 1.27 | 0.00 | 0.00% | 1.26 | 1.29 | 113003 | 1442.79 | 0.68% |
| 2025-03-07 | 1.26 | 1.27 | 0.00 | 0.00% | 1.26 | 1.28 | 102343 | 1298.28 | 0.61% |
| 2025-03-06 | 1.26 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 127898 | 1619.59 | 0.77% |
| 2025-03-05 | 1.26 | 1.26 | -0.02 | -1.56% | 1.25 | 1.28 | 142670 | 1799.77 | 0.85% |
| 2025-03-04 | 1.26 | 1.28 | 0.01 | 0.79% | 1.25 | 1.28 | 129987 | 1645.74 | 0.78% |
| 2025-03-03 | 1.29 | 1.27 | -0.02 | -1.55% | 1.26 | 1.30 | 190900 | 2446.22 | 1.14% |
| 2025-02-28 | 1.32 | 1.29 | -0.03 | -2.27% | 1.29 | 1.32 | 124561 | 1620.04 | 0.75% |
| 2025-02-27 | 1.33 | 1.32 | -0.01 | -0.75% | 1.31 | 1.35 | 133397 | 1776.25 | 0.80% |
| 2025-02-26 | 1.34 | 1.33 | -0.02 | -1.48% | 1.31 | 1.34 | 203984 | 2709.40 | 1.22% |
| 2025-02-25 | 1.30 | 1.35 | 0.05 | 3.85% | 1.29 | 1.37 | 296290 | 3958.07 | 1.78% |
| 2025-02-24 | 1.29 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 128153 | 1671.21 | 0.77% |
| 2025-02-21 | 1.30 | 1.29 | -0.01 | -0.77% | 1.29 | 1.32 | 127385 | 1651.14 | 0.76% |
| 2025-02-20 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 140835 | 1821.29 | 0.84% |
| 2025-02-19 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.29 | 95605 | 1224.81 | 0.57% |
| 2025-02-18 | 1.30 | 1.28 | -0.01 | -0.78% | 1.28 | 1.31 | 125458 | 1622.06 | 0.75% |
| 2025-02-17 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.31 | 116483 | 1505.56 | 0.70% |
| 2025-02-14 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 139326 | 1818.18 | 0.83% |
| 2025-02-13 | 1.29 | 1.28 | -0.02 | -1.54% | 1.28 | 1.30 | 55065 | 708.66 | 0.33% |
| 2025-02-12 | 1.30 | 1.30 | 0.00 | 0.00% | 1.28 | 1.31 | 66689 | 862.23 | 0.40% |
| 2025-02-11 | 1.31 | 1.30 | -0.02 | -1.52% | 1.29 | 1.32 | 68518 | 891.13 | 0.41% |
| 2025-02-10 | 1.31 | 1.32 | 0.01 | 0.76% | 1.29 | 1.33 | 84814 | 1110.79 | 0.51% |
| 2025-02-07 | 1.29 | 1.31 | 0.01 | 0.77% | 1.28 | 1.32 | 92247 | 1203.67 | 0.55% |
| 2025-02-06 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.33 | 100971 | 1314.69 | 0.60% |
| 2025-02-05 | 1.27 | 1.28 | 0.02 | 1.59% | 1.25 | 1.28 | 91389 | 1158.31 | 0.55% |
| 2025-01-27 | 1.26 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 79607 | 1006.10 | 0.48% |
| 2025-01-24 | 1.29 | 1.26 | -0.04 | -3.08% | 1.25 | 1.29 | 113406 | 1435.52 | 0.68% |
| 2025-01-23 | 1.30 | 1.30 | -0.01 | -0.76% | 1.27 | 1.31 | 165407 | 2134.87 | 0.99% |
| 2025-01-22 | 1.25 | 1.31 | 0.06 | 4.80% | 1.24 | 1.31 | 248660 | 3231.62 | 1.49% |
| 2025-01-21 | 1.23 | 1.25 | 0.00 | 0.00% | 1.23 | 1.26 | 72897 | 910.11 | 0.44% |
| 2025-01-20 | 1.23 | 1.25 | 0.01 | 0.81% | 1.20 | 1.27 | 148940 | 1841.47 | 0.89% |
| 2025-01-17 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.25 | 122170 | 1515.38 | 0.73% |
| 2025-01-16 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 104667 | 1359.15 | 0.63% |
| 2025-01-15 | 1.29 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 72835 | 941.33 | 0.44% |
| 2025-01-14 | 1.26 | 1.30 | 0.03 | 2.36% | 1.26 | 1.31 | 103358 | 1334.06 | 0.62% |
| 2025-01-13 | 1.27 | 1.27 | -0.01 | -0.78% | 1.24 | 1.28 | 60822 | 768.98 | 0.36% |
| 2025-01-10 | 1.30 | 1.28 | -0.02 | -1.54% | 1.27 | 1.30 | 56845 | 730.85 | 0.34% |
| 2025-01-09 | 1.30 | 1.30 | -0.01 | -0.76% | 1.29 | 1.31 | 44288 | 574.61 | 0.27% |
| 2025-01-08 | 1.29 | 1.31 | 0.01 | 0.77% | 1.28 | 1.31 | 83276 | 1080.02 | 0.50% |
| 2025-01-07 | 1.28 | 1.30 | 0.01 | 0.78% | 1.27 | 1.31 | 75838 | 977.79 | 0.45% |
| 2025-01-06 | 1.30 | 1.29 | 0.00 | 0.00% | 1.28 | 1.31 | 63326 | 817.87 | 0.38% |
| 2025-01-03 | 1.32 | 1.29 | -0.03 | -2.27% | 1.28 | 1.32 | 71187 | 923.51 | 0.43% |
| 2025-01-02 | 1.30 | 1.32 | 0.02 | 1.54% | 1.29 | 1.34 | 97844 | 1292.48 | 0.59% |
| 2024-12-31 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.32 | 59639 | 779.83 | 0.36% |
| 2024-12-30 | 1.35 | 1.30 | -0.06 | -4.41% | 1.29 | 1.35 | 122234 | 1605.91 | 0.73% |
| 2024-12-27 | 1.34 | 1.36 | 0.02 | 1.49% | 1.33 | 1.37 | 65641 | 887.87 | 0.39% |
| 2024-12-26 | 1.30 | 1.34 | 0.02 | 1.52% | 1.28 | 1.36 | 98152 | 1307.33 | 0.59% |
| 2024-12-25 | 1.38 | 1.32 | -0.07 | -5.04% | 1.32 | 1.38 | 166035 | 2211.89 | 0.99% |
| 2024-12-24 | 1.39 | 1.39 | -0.03 | -2.11% | 1.36 | 1.42 | 150322 | 2077.74 | 0.90% |
| 2024-12-23 | 1.47 | 1.42 | -0.07 | -4.70% | 1.42 | 1.49 | 143424 | 2055.70 | 0.86% |
| 2024-12-20 | 1.46 | 1.49 | 0.03 | 2.05% | 1.45 | 1.49 | 100128 | 1480.61 | 0.60% |
| 2024-12-19 | 1.46 | 1.46 | -0.01 | -0.68% | 1.44 | 1.47 | 71996 | 1046.02 | 0.43% |
| 2024-12-18 | 1.45 | 1.47 | 0.01 | 0.68% | 1.44 | 1.48 | 85352 | 1252.92 | 0.51% |
| 2024-12-17 | 1.50 | 1.46 | -0.05 | -3.31% | 1.44 | 1.51 | 148987 | 2194.98 | 0.89% |
| 2024-12-16 | 1.49 | 1.51 | 0.01 | 0.67% | 1.48 | 1.53 | 146149 | 2203.39 | 0.88% |
| 2024-12-13 | 1.57 | 1.50 | -0.07 | -4.46% | 1.49 | 1.57 | 197069 | 2995.93 | 1.18% |
| 2024-12-12 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.57 | 147891 | 2312.03 | 0.89% |
| 2024-12-11 | 1.53 | 1.56 | 0.01 | 0.65% | 1.52 | 1.56 | 195579 | 3013.19 | 1.17% |
| 2024-12-10 | 1.59 | 1.55 | -0.01 | -0.64% | 1.54 | 1.60 | 171648 | 2677.30 | 1.03% |
| 2024-12-09 | 1.53 | 1.56 | 0.03 | 1.96% | 1.52 | 1.60 | 225656 | 3535.66 | 1.35% |
| 2024-12-06 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.55 | 232491 | 3547.44 | 1.39% |
| 2024-12-05 | 1.48 | 1.50 | -0.01 | -0.66% | 1.48 | 1.52 | 230051 | 3441.83 | 1.38% |
| 2024-12-04 | 1.44 | 1.51 | 0.06 | 4.14% | 1.43 | 1.52 | 315528 | 4713.89 | 1.89% |
| 2024-12-03 | 1.45 | 1.45 | 0.00 | 0.00% | 1.43 | 1.46 | 94545 | 1365.22 | 0.57% |
| 2024-12-02 | 1.42 | 1.45 | 0.03 | 2.11% | 1.41 | 1.45 | 114552 | 1644.34 | 0.69% |
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。
