| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 1.65 | 1.65 | 0.01 | 0.61% | 1.63 | 1.67 | 114905 | 1898.11 | 0.69% |
| 2025-07-31 | 1.70 | 1.64 | -0.07 | -4.09% | 1.64 | 1.71 | 205000 | 3419.47 | 1.23% |
| 2025-07-30 | 1.71 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 171055 | 2924.33 | 1.02% |
| 2025-07-29 | 1.71 | 1.71 | -0.02 | -1.16% | 1.68 | 1.72 | 250654 | 4270.89 | 1.50% |
| 2025-07-28 | 1.65 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 355083 | 6080.73 | 2.13% |
| 2025-07-25 | 1.61 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 156183 | 2569.04 | 0.94% |
| 2025-07-24 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.63 | 103601 | 1672.63 | 0.62% |
| 2025-07-23 | 1.62 | 1.62 | -0.01 | -0.61% | 1.61 | 1.65 | 113707 | 1850.86 | 0.68% |
| 2025-07-22 | 1.60 | 1.63 | 0.02 | 1.24% | 1.59 | 1.64 | 135553 | 2195.99 | 0.81% |
| 2025-07-21 | 1.56 | 1.61 | 0.03 | 1.90% | 1.56 | 1.61 | 111997 | 1786.80 | 0.67% |
| 2025-07-18 | 1.59 | 1.58 | -0.02 | -1.25% | 1.57 | 1.60 | 130755 | 2069.04 | 0.78% |
| 2025-07-17 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.64 | 198839 | 3205.81 | 1.19% |
| 2025-07-16 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 109163 | 1757.05 | 0.65% |
| 2025-07-15 | 1.59 | 1.60 | 0.00 | 0.00% | 1.58 | 1.60 | 98806 | 1571.91 | 0.59% |
| 2025-07-14 | 1.57 | 1.60 | 0.03 | 1.91% | 1.56 | 1.61 | 178265 | 2837.32 | 1.07% |
| 2025-07-11 | 1.58 | 1.57 | -0.02 | -1.26% | 1.55 | 1.59 | 162137 | 2540.55 | 0.97% |
| 2025-07-10 | 1.59 | 1.59 | 0.00 | 0.00% | 1.58 | 1.61 | 153979 | 2451.86 | 0.92% |
| 2025-07-09 | 1.60 | 1.59 | -0.02 | -1.24% | 1.58 | 1.61 | 126801 | 2024.59 | 0.76% |
| 2025-07-08 | 1.61 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 153668 | 2468.06 | 0.92% |
| 2025-07-07 | 1.58 | 1.60 | 0.01 | 0.63% | 1.57 | 1.61 | 99650 | 1590.43 | 0.60% |
| 2025-07-04 | 1.61 | 1.59 | -0.02 | -1.24% | 1.57 | 1.62 | 149826 | 2392.53 | 0.90% |
| 2025-07-03 | 1.60 | 1.61 | 0.00 | 0.00% | 1.59 | 1.62 | 133344 | 2142.74 | 0.80% |
| 2025-07-02 | 1.65 | 1.61 | -0.05 | -3.01% | 1.59 | 1.66 | 268615 | 4340.16 | 1.61% |
| 2025-07-01 | 1.68 | 1.66 | -0.01 | -0.60% | 1.63 | 1.68 | 175156 | 2899.13 | 1.05% |
| 2025-06-30 | 1.67 | 1.67 | 0.00 | 0.00% | 1.66 | 1.73 | 248450 | 4181.52 | 1.49% |
| 2025-06-27 | 1.68 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 160182 | 2684.89 | 0.96% |
| 2025-06-26 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.72 | 121947 | 2068.84 | 0.73% |
| 2025-06-25 | 1.74 | 1.70 | -0.05 | -2.86% | 1.68 | 1.75 | 213660 | 3663.34 | 1.28% |
| 2025-06-24 | 1.69 | 1.75 | 0.05 | 2.94% | 1.67 | 1.76 | 194560 | 3347.93 | 1.17% |
| 2025-06-23 | 1.71 | 1.70 | -0.02 | -1.16% | 1.65 | 1.71 | 204170 | 3431.92 | 1.22% |
| 2025-06-20 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.79 | 204993 | 3580.58 | 1.23% |
| 2025-06-19 | 1.73 | 1.72 | -0.01 | -0.58% | 1.70 | 1.74 | 136225 | 2339.65 | 0.82% |
| 2025-06-18 | 1.71 | 1.73 | 0.04 | 2.37% | 1.67 | 1.75 | 168218 | 2888.07 | 1.01% |
| 2025-06-17 | 1.75 | 1.69 | -0.04 | -2.31% | 1.65 | 1.81 | 427503 | 7469.52 | 2.56% |
| 2025-06-16 | 1.66 | 1.73 | 0.08 | 4.85% | 1.64 | 1.73 | 238458 | 4070.97 | 1.43% |
| 2025-06-13 | 1.73 | 1.65 | -0.08 | -4.62% | 1.64 | 1.73 | 211066 | 3537.27 | 1.26% |
| 2025-06-12 | 1.75 | 1.73 | -0.03 | -1.70% | 1.69 | 1.76 | 153762 | 2647.75 | 0.92% |
| 2025-06-11 | 1.74 | 1.76 | 0.03 | 1.73% | 1.71 | 1.79 | 194488 | 3409.06 | 1.17% |
| 2025-06-10 | 1.80 | 1.73 | -0.05 | -2.81% | 1.69 | 1.81 | 376363 | 6524.32 | 2.25% |
| 2025-06-09 | 1.78 | 1.78 | -0.04 | -2.20% | 1.77 | 1.84 | 358332 | 6413.11 | 2.15% |
| 2025-06-06 | 1.77 | 1.82 | 0.06 | 3.41% | 1.74 | 1.85 | 519177 | 9361.71 | 3.11% |
| 2025-06-05 | 1.65 | 1.76 | 0.08 | 4.76% | 1.62 | 1.76 | 408332 | 6985.86 | 2.45% |
| 2025-06-04 | 1.71 | 1.68 | 0.01 | 0.60% | 1.63 | 1.75 | 541572 | 9229.11 | 3.24% |
| 2025-06-03 | 1.58 | 1.67 | 0.08 | 5.03% | 1.57 | 1.67 | 238706 | 3912.58 | 1.43% |
| 2025-05-30 | 1.54 | 1.59 | 0.04 | 2.58% | 1.54 | 1.61 | 214273 | 3416.60 | 1.28% |
| 2025-05-29 | 1.55 | 1.55 | 0.00 | 0.00% | 1.52 | 1.58 | 190136 | 2957.64 | 1.14% |
| 2025-05-28 | 1.53 | 1.55 | 0.01 | 0.65% | 1.51 | 1.58 | 312781 | 4816.85 | 1.87% |
| 2025-05-27 | 1.45 | 1.54 | 0.07 | 4.76% | 1.45 | 1.54 | 383572 | 5848.57 | 2.30% |
| 2025-05-26 | 1.44 | 1.47 | 0.05 | 3.52% | 1.44 | 1.49 | 194949 | 2870.09 | 1.17% |
| 2025-05-23 | 1.43 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 101748 | 1454.53 | 0.61% |
| 2025-05-22 | 1.47 | 1.43 | -0.05 | -3.38% | 1.42 | 1.47 | 190682 | 2755.82 | 1.14% |
| 2025-05-21 | 1.45 | 1.48 | 0.02 | 1.37% | 1.44 | 1.52 | 241168 | 3559.81 | 1.44% |
| 2025-05-20 | 1.49 | 1.46 | -0.01 | -0.68% | 1.46 | 1.51 | 246082 | 3642.02 | 1.47% |
| 2025-05-19 | 1.43 | 1.47 | 0.07 | 5.00% | 1.42 | 1.47 | 223219 | 3268.43 | 1.34% |
| 2025-05-16 | 1.41 | 1.40 | -0.01 | -0.71% | 1.38 | 1.43 | 154544 | 2171.52 | 0.93% |
| 2025-05-15 | 1.48 | 1.41 | -0.07 | -4.73% | 1.41 | 1.48 | 372117 | 5302.93 | 2.23% |
| 2025-05-14 | 1.42 | 1.48 | 0.07 | 4.96% | 1.41 | 1.48 | 252338 | 3661.68 | 1.51% |
| 2025-05-13 | 1.34 | 1.41 | 0.07 | 5.22% | 1.34 | 1.41 | 228911 | 3202.05 | 1.37% |
| 2025-05-12 | 1.34 | 1.34 | 0.00 | 0.00% | 1.32 | 1.36 | 104947 | 1405.91 | 0.63% |
| 2025-05-09 | 1.36 | 1.34 | -0.02 | -1.47% | 1.33 | 1.36 | 92544 | 1243.21 | 0.55% |
| 2025-05-08 | 1.34 | 1.36 | 0.01 | 0.74% | 1.33 | 1.36 | 87539 | 1182.14 | 0.52% |
| 2025-05-07 | 1.32 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 129545 | 1739.77 | 0.78% |
| 2025-05-06 | 1.31 | 1.33 | 0.03 | 2.31% | 1.30 | 1.33 | 100381 | 1318.37 | 0.60% |
| 2025-04-30 | 1.28 | 1.30 | 0.02 | 1.56% | 1.28 | 1.32 | 97830 | 1273.94 | 0.59% |
| 2025-04-29 | 1.27 | 1.28 | 0.01 | 0.79% | 1.24 | 1.28 | 50642 | 641.69 | 0.30% |
| 2025-04-28 | 1.29 | 1.27 | -0.03 | -2.31% | 1.26 | 1.30 | 99616 | 1271.85 | 0.60% |
| 2025-04-25 | 1.30 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 64562 | 837.13 | 0.39% |
| 2025-04-24 | 1.29 | 1.30 | 0.01 | 0.78% | 1.28 | 1.31 | 69214 | 898.02 | 0.41% |
| 2025-04-23 | 1.30 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 75449 | 972.66 | 0.45% |
| 2025-04-22 | 1.31 | 1.30 | -0.02 | -1.52% | 1.28 | 1.31 | 85761 | 1110.10 | 0.51% |
| 2025-04-21 | 1.29 | 1.32 | 0.03 | 2.33% | 1.29 | 1.34 | 97391 | 1283.58 | 0.58% |
| 2025-04-18 | 1.28 | 1.29 | 0.00 | 0.00% | 1.28 | 1.30 | 58907 | 757.95 | 0.35% |
| 2025-04-17 | 1.28 | 1.29 | 0.01 | 0.78% | 1.27 | 1.30 | 62428 | 802.41 | 0.37% |
| 2025-04-16 | 1.31 | 1.28 | -0.04 | -3.03% | 1.27 | 1.32 | 108563 | 1396.36 | 0.65% |
| 2025-04-15 | 1.29 | 1.32 | 0.03 | 2.33% | 1.28 | 1.32 | 111292 | 1454.89 | 0.67% |
| 2025-04-14 | 1.27 | 1.29 | 0.02 | 1.57% | 1.27 | 1.31 | 110533 | 1422.95 | 0.66% |
| 2025-04-11 | 1.28 | 1.27 | -0.02 | -1.55% | 1.27 | 1.29 | 75093 | 960.25 | 0.45% |
| 2025-04-10 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 1.31 | 129629 | 1672.46 | 0.78% |
| 2025-04-09 | 1.25 | 1.28 | 0.01 | 0.79% | 1.21 | 1.29 | 129226 | 1610.68 | 0.77% |
| 2025-04-08 | 1.25 | 1.27 | -0.04 | -3.05% | 1.24 | 1.28 | 201720 | 2536.52 | 1.21% |
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。
