| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-01-11 | 6.93 | 7.27 | 0.20 | 2.83% | 6.80 | 7.36 | 428197 | 30511.99 | 3.96% |
| 2010-01-08 | 7.47 | 7.07 | -0.37 | -4.97% | 7.07 | 7.60 | 394460 | 28186.47 | 3.65% |
| 2010-01-07 | 7.22 | 7.44 | 0.18 | 2.48% | 7.22 | 7.61 | 166677 | 12372.72 | 1.54% |
| 2010-01-06 | 7.20 | 7.26 | 0.04 | 0.55% | 7.17 | 7.28 | 75210 | 5451.89 | 0.70% |
| 2010-01-05 | 7.21 | 7.22 | -0.01 | -0.14% | 7.12 | 7.22 | 78740 | 5647.69 | 0.73% |
| 2010-01-04 | 7.22 | 7.23 | 0.04 | 0.56% | 7.14 | 7.27 | 134019 | 9674.98 | 1.24% |
| 2009-12-31 | 7.20 | 7.19 | 0.08 | 1.13% | 7.13 | 7.23 | 106413 | 7648.74 | 0.98% |
| 2009-12-30 | 7.15 | 7.11 | -0.02 | -0.28% | 7.07 | 7.19 | 74154 | 5278.19 | 0.69% |
| 2009-12-29 | 7.08 | 7.13 | 0.00 | 0.00% | 7.02 | 7.18 | 89969 | 6398.23 | 0.83% |
| 2009-12-28 | 6.92 | 7.13 | 0.24 | 3.48% | 6.89 | 7.23 | 276328 | 19792.21 | 2.56% |
| 2009-12-25 | 6.83 | 6.89 | 0.02 | 0.29% | 6.81 | 6.90 | 50341 | 3458.81 | 0.47% |
| 2009-12-24 | 6.76 | 6.87 | 0.09 | 1.33% | 6.68 | 6.92 | 75542 | 5147.67 | 0.70% |
| 2009-12-23 | 6.66 | 6.78 | 0.07 | 1.04% | 6.55 | 6.79 | 74854 | 4979.08 | 0.69% |
| 2009-12-22 | 6.90 | 6.71 | -0.20 | -2.89% | 6.56 | 6.95 | 74101 | 4995.42 | 0.69% |
| 2009-12-21 | 6.79 | 6.91 | 0.13 | 1.92% | 6.78 | 6.92 | 63913 | 4394.27 | 0.59% |
| 2009-12-18 | 6.95 | 6.78 | -0.19 | -2.73% | 6.69 | 6.99 | 52263 | 3565.14 | 0.48% |
| 2009-12-17 | 7.09 | 6.97 | -0.14 | -1.97% | 6.88 | 7.11 | 72234 | 5038.62 | 0.67% |
| 2009-12-16 | 7.20 | 7.11 | -0.14 | -1.93% | 7.09 | 7.24 | 61357 | 4393.83 | 0.57% |
| 2009-12-15 | 7.21 | 7.25 | 0.01 | 0.14% | 7.16 | 7.30 | 78520 | 5688.38 | 0.73% |
| 2009-12-14 | 7.02 | 7.24 | 0.20 | 2.84% | 6.98 | 7.29 | 102723 | 7301.91 | 0.95% |
| 2009-12-11 | 7.04 | 7.04 | 0.00 | 0.00% | 6.96 | 7.05 | 44872 | 3146.12 | 0.41% |
| 2009-12-10 | 6.96 | 7.04 | 0.09 | 1.29% | 6.94 | 7.04 | 44229 | 3093.70 | 0.41% |
| 2009-12-09 | 6.98 | 6.95 | -0.10 | -1.42% | 6.90 | 7.01 | 53732 | 3740.91 | 0.50% |
| 2009-12-08 | 7.09 | 7.05 | -0.01 | -0.14% | 6.92 | 7.09 | 78721 | 5506.56 | 0.73% |
| 2009-12-07 | 7.02 | 7.06 | 0.06 | 0.86% | 6.95 | 7.06 | 66040 | 4640.62 | 0.61% |
| 2009-12-04 | 7.09 | 7.00 | -0.07 | -0.99% | 6.85 | 7.19 | 114291 | 8079.12 | 1.06% |
| 2009-12-03 | 7.07 | 7.07 | 0.00 | 0.00% | 6.98 | 7.09 | 97533 | 6852.30 | 0.90% |
| 2009-12-02 | 7.00 | 7.07 | 0.11 | 1.58% | 6.97 | 7.13 | 119247 | 8396.20 | 1.10% |
| 2009-12-01 | 7.10 | 6.96 | 0.15 | 2.20% | 6.88 | 7.10 | 167760 | 11725.41 | 1.55% |
| 2009-11-25 | 6.61 | 6.81 | 0.15 | 2.25% | 6.61 | 6.82 | 75034 | 5040.27 | 0.69% |
| 2009-11-24 | 7.05 | 6.66 | -0.35 | -4.99% | 6.66 | 7.08 | 144052 | 9894.31 | 1.33% |
| 2009-11-23 | 6.90 | 7.01 | 0.09 | 1.30% | 6.88 | 7.06 | 126960 | 8827.63 | 1.17% |
| 2009-11-20 | 6.87 | 6.92 | 0.03 | 0.44% | 6.83 | 6.98 | 85157 | 5879.48 | 0.79% |
| 2009-11-19 | 6.91 | 6.89 | -0.04 | -0.58% | 6.81 | 6.92 | 90035 | 6174.30 | 0.83% |
| 2009-11-18 | 7.02 | 6.93 | -0.14 | -1.98% | 6.87 | 7.10 | 134029 | 9368.59 | 1.24% |
| 2009-11-17 | 7.10 | 7.07 | -0.02 | -0.28% | 6.96 | 7.13 | 83469 | 5869.88 | 0.77% |
| 2009-11-16 | 6.95 | 7.09 | 0.26 | 3.81% | 6.80 | 7.17 | 231767 | 16232.44 | 2.14% |
| 2009-11-13 | 6.72 | 6.83 | 0.11 | 1.64% | 6.61 | 6.87 | 130929 | 8853.58 | 1.21% |
| 2009-11-12 | 6.84 | 6.72 | -0.12 | -1.75% | 6.70 | 6.93 | 121641 | 8294.70 | 1.12% |
| 2009-11-11 | 6.66 | 6.84 | 0.13 | 1.94% | 6.65 | 6.98 | 174301 | 11912.95 | 1.61% |
| 2009-11-10 | 6.50 | 6.71 | 0.20 | 3.07% | 6.45 | 6.84 | 241615 | 16247.42 | 2.23% |
| 2009-11-09 | 6.36 | 6.51 | 0.10 | 1.56% | 6.36 | 6.55 | 107491 | 6949.21 | 0.99% |
| 2009-11-06 | 6.60 | 6.41 | -0.11 | -1.69% | 6.20 | 6.63 | 217929 | 14104.97 | 2.02% |
| 2009-11-05 | 6.30 | 6.52 | 0.31 | 4.99% | 6.30 | 6.52 | 159589 | 10377.26 | 1.48% |
| 2009-11-04 | 6.18 | 6.21 | 0.01 | 0.16% | 6.14 | 6.23 | 81174 | 5017.92 | 0.75% |
| 2009-11-03 | 6.07 | 6.20 | 0.10 | 1.64% | 6.06 | 6.20 | 102578 | 6282.94 | 0.95% |
| 2009-11-02 | 5.96 | 6.10 | 0.07 | 1.16% | 5.89 | 6.14 | 46893 | 2821.04 | 0.43% |
| 2009-10-30 | 6.07 | 6.03 | 0.04 | 0.67% | 6.00 | 6.09 | 29237 | 1768.59 | 0.27% |
| 2009-10-29 | 6.12 | 5.99 | -0.18 | -2.92% | 5.99 | 6.12 | 54420 | 3287.82 | 0.50% |
| 2009-10-28 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 37657 | 2317.83 | 0.35% |
| 2009-10-27 | 6.33 | 6.14 | -0.19 | -3.00% | 6.12 | 6.33 | 65327 | 4050.36 | 0.60% |
| 2009-10-26 | 6.22 | 6.33 | 0.12 | 1.93% | 6.18 | 6.38 | 89912 | 5675.69 | 0.83% |
| 2009-10-23 | 6.14 | 6.21 | 0.05 | 0.81% | 6.14 | 6.27 | 60197 | 3742.73 | 0.56% |
| 2009-10-22 | 6.23 | 6.16 | -0.08 | -1.28% | 6.12 | 6.23 | 44155 | 2724.34 | 0.41% |
| 2009-10-21 | 6.24 | 6.24 | -0.02 | -0.32% | 6.21 | 6.34 | 62542 | 3917.21 | 0.58% |
| 2009-10-20 | 6.22 | 6.26 | 0.07 | 1.13% | 6.18 | 6.27 | 81630 | 5089.53 | 0.75% |
| 2009-10-19 | 6.15 | 6.19 | 0.04 | 0.65% | 6.11 | 6.20 | 78026 | 4805.55 | 0.72% |
| 2009-10-16 | 6.19 | 6.15 | -0.01 | -0.16% | 6.11 | 6.20 | 21393 | 1314.61 | 0.20% |
| 2009-10-15 | 6.16 | 6.16 | 0.01 | 0.16% | 6.12 | 6.23 | 41342 | 2546.56 | 0.38% |
| 2009-10-14 | 6.13 | 6.15 | -0.02 | -0.32% | 6.12 | 6.22 | 56517 | 3485.56 | 0.52% |
| 2009-10-13 | 6.17 | 6.17 | 0.00 | 0.00% | 6.02 | 6.19 | 47986 | 2941.81 | 0.44% |
| 2009-10-12 | 6.39 | 6.17 | 0.05 | 0.82% | 6.15 | 6.43 | 100298 | 6313.28 | 0.93% |
| 2009-09-30 | 5.97 | 6.12 | 0.23 | 3.90% | 5.92 | 6.13 | 58421 | 3526.77 | 0.54% |
| 2009-09-29 | 5.96 | 5.89 | -0.08 | -1.34% | 5.82 | 6.00 | 27958 | 1648.27 | 0.26% |
| 2009-09-28 | 6.00 | 5.97 | -0.03 | -0.50% | 5.91 | 6.08 | 46093 | 2766.08 | 0.43% |
| 2009-09-25 | 5.94 | 6.00 | 0.04 | 0.67% | 5.91 | 6.03 | 34131 | 2036.01 | 0.32% |
| 2009-09-24 | 6.00 | 5.96 | -0.07 | -1.16% | 5.89 | 6.06 | 52286 | 3115.13 | 0.48% |
| 2009-09-23 | 6.15 | 6.03 | -0.15 | -2.43% | 6.00 | 6.29 | 38943 | 2366.97 | 0.36% |
| 2009-09-22 | 6.24 | 6.18 | -0.08 | -1.28% | 6.17 | 6.35 | 40709 | 2542.75 | 0.38% |
| 2009-09-21 | 6.18 | 6.26 | 0.04 | 0.64% | 6.02 | 6.26 | 57394 | 3514.93 | 0.53% |
| 2009-09-18 | 6.39 | 6.22 | -0.17 | -2.66% | 6.19 | 6.47 | 73971 | 4682.70 | 0.68% |
| 2009-09-17 | 6.31 | 6.39 | 0.08 | 1.27% | 6.30 | 6.46 | 49478 | 3157.91 | 0.46% |
| 2009-09-16 | 6.40 | 6.31 | -0.10 | -1.56% | 6.24 | 6.40 | 75620 | 4767.20 | 0.70% |
| 2009-09-15 | 6.30 | 6.41 | 0.09 | 1.42% | 6.27 | 6.49 | 102125 | 6534.43 | 0.94% |
| 2009-09-14 | 6.13 | 6.32 | 0.18 | 2.93% | 6.13 | 6.32 | 86032 | 5361.71 | 0.80% |
| 2009-09-11 | 6.06 | 6.14 | 0.05 | 0.82% | 6.04 | 6.15 | 56366 | 3438.04 | 0.52% |
| 2009-09-10 | 6.12 | 6.09 | -0.03 | -0.49% | 6.03 | 6.13 | 46031 | 2801.69 | 0.43% |
| 2009-09-09 | 6.15 | 6.12 | -0.05 | -0.81% | 6.08 | 6.19 | 67045 | 4117.31 | 0.62% |
| 2009-09-08 | 6.12 | 6.17 | 0.08 | 1.31% | 6.04 | 6.19 | 82691 | 5063.59 | 0.76% |
| 2009-09-07 | 6.12 | 6.09 | -0.01 | -0.16% | 6.06 | 6.22 | 116603 | 7159.62 | 1.08% |
*ST上航(600591)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。
