| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 299723 | 1288.81 | 0.80% |
| 2024-05-14 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 54691 | 246.11 | 0.15% |
| 2024-05-13 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 42401 | 199.28 | 0.11% |
| 2024-05-10 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 42435 | 207.93 | 0.11% |
| 2024-05-09 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 14245 | 74.07 | 0.04% |
| 2024-05-08 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 11080 | 60.94 | 0.03% |
| 2024-05-07 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 4847 | 28.11 | 0.01% |
| 2024-05-06 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 9238 | 56.35 | 0.02% |
| 2024-04-29 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 157440 | 1007.62 | 0.42% |
| 2024-04-26 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 90609 | 607.08 | 0.24% |
| 2024-04-25 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 42994 | 300.96 | 0.11% |
| 2024-04-24 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 35034 | 259.25 | 0.09% |
| 2024-04-23 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.79 | 244024 | 1903.63 | 0.65% |
| 2024-04-22 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.84 | 343036 | 2818.04 | 0.91% |
| 2024-04-19 | 0.92 | 0.86 | -0.05 | -5.49% | 0.86 | 0.93 | 553578 | 4817.29 | 1.48% |
| 2024-04-18 | 0.95 | 0.91 | -0.05 | -5.21% | 0.91 | 0.96 | 237755 | 2180.36 | 0.63% |
| 2024-04-17 | 0.94 | 0.96 | 0.02 | 2.13% | 0.93 | 0.97 | 195688 | 1868.12 | 0.52% |
| 2024-04-16 | 0.95 | 0.94 | -0.04 | -4.08% | 0.93 | 0.99 | 238286 | 2270.33 | 0.64% |
| 2024-04-15 | 0.96 | 0.98 | -0.01 | -1.01% | 0.94 | 0.99 | 301366 | 2853.87 | 0.80% |
| 2024-04-12 | 1.01 | 0.99 | -0.03 | -2.94% | 0.99 | 1.01 | 101516 | 1015.06 | 0.27% |
| 2024-04-11 | 1.01 | 1.02 | -0.01 | -0.97% | 0.99 | 1.03 | 101923 | 1030.46 | 0.27% |
| 2024-04-10 | 0.99 | 1.03 | 0.03 | 3.00% | 0.99 | 1.05 | 171000 | 1753.87 | 0.46% |
| 2024-04-09 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.02 | 185939 | 1862.87 | 0.50% |
| 2024-04-08 | 1.10 | 1.05 | -0.05 | -4.55% | 1.05 | 1.10 | 179353 | 1910.46 | 0.48% |
| 2024-04-03 | 1.11 | 1.10 | -0.02 | -1.79% | 1.10 | 1.12 | 68120 | 753.08 | 0.18% |
| 2024-04-02 | 1.10 | 1.12 | 0.02 | 1.82% | 1.09 | 1.14 | 115745 | 1295.92 | 0.31% |
| 2024-04-01 | 1.08 | 1.10 | 0.01 | 0.92% | 1.08 | 1.10 | 39736 | 434.06 | 0.11% |
| 2024-03-29 | 1.09 | 1.09 | 0.00 | 0.00% | 1.07 | 1.09 | 61952 | 671.07 | 0.17% |
| 2024-03-28 | 1.07 | 1.09 | 0.01 | 0.93% | 1.06 | 1.10 | 73355 | 794.32 | 0.20% |
| 2024-03-27 | 1.11 | 1.08 | -0.03 | -2.70% | 1.07 | 1.11 | 112711 | 1224.72 | 0.30% |
| 2024-03-26 | 1.12 | 1.11 | 0.00 | 0.00% | 1.09 | 1.12 | 144024 | 1597.85 | 0.38% |
| 2024-03-25 | 1.11 | 1.11 | -0.01 | -0.89% | 1.10 | 1.13 | 111832 | 1248.53 | 0.30% |
| 2024-03-22 | 1.14 | 1.12 | -0.01 | -0.88% | 1.10 | 1.14 | 104521 | 1166.31 | 0.28% |
| 2024-03-21 | 1.14 | 1.13 | -0.01 | -0.88% | 1.13 | 1.15 | 66231 | 753.39 | 0.18% |
| 2024-03-20 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 55433 | 630.91 | 0.15% |
| 2024-03-19 | 1.15 | 1.14 | -0.01 | -0.87% | 1.13 | 1.16 | 90622 | 1037.32 | 0.24% |
| 2024-03-18 | 1.16 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 95366 | 1098.65 | 0.25% |
| 2024-03-15 | 1.15 | 1.16 | 0.01 | 0.87% | 1.14 | 1.16 | 60409 | 695.39 | 0.16% |
| 2024-03-14 | 1.14 | 1.15 | 0.00 | 0.00% | 1.14 | 1.16 | 86633 | 998.44 | 0.23% |
| 2024-03-13 | 1.18 | 1.15 | -0.03 | -2.54% | 1.14 | 1.18 | 153459 | 1769.34 | 0.41% |
| 2024-03-12 | 1.16 | 1.18 | 0.02 | 1.72% | 1.15 | 1.20 | 176566 | 2073.44 | 0.47% |
| 2024-03-11 | 1.15 | 1.16 | 0.01 | 0.87% | 1.13 | 1.17 | 110715 | 1275.30 | 0.30% |
| 2024-03-08 | 1.14 | 1.15 | 0.01 | 0.88% | 1.13 | 1.16 | 92513 | 1056.03 | 0.25% |
| 2024-03-07 | 1.15 | 1.14 | -0.01 | -0.87% | 1.14 | 1.17 | 91376 | 1050.47 | 0.24% |
| 2024-03-06 | 1.17 | 1.15 | -0.03 | -2.54% | 1.14 | 1.18 | 170642 | 1966.11 | 0.45% |
| 2024-03-05 | 1.15 | 1.18 | 0.04 | 3.51% | 1.13 | 1.19 | 194670 | 2271.67 | 0.52% |
| 2024-03-04 | 1.16 | 1.14 | -0.02 | -1.72% | 1.12 | 1.17 | 160363 | 1829.86 | 0.43% |
| 2024-03-01 | 1.17 | 1.16 | -0.02 | -1.69% | 1.15 | 1.18 | 102956 | 1195.53 | 0.27% |
| 2024-02-29 | 1.15 | 1.18 | 0.02 | 1.72% | 1.15 | 1.18 | 130997 | 1530.28 | 0.35% |
| 2024-02-28 | 1.20 | 1.16 | -0.04 | -3.33% | 1.14 | 1.21 | 230262 | 2715.73 | 0.61% |
| 2024-02-27 | 1.22 | 1.20 | -0.02 | -1.64% | 1.19 | 1.23 | 177428 | 2136.59 | 0.47% |
| 2024-02-26 | 1.19 | 1.22 | 0.02 | 1.67% | 1.19 | 1.25 | 293253 | 3567.89 | 0.78% |
| 2024-02-23 | 1.17 | 1.20 | 0.02 | 1.69% | 1.16 | 1.21 | 258374 | 3071.98 | 0.69% |
| 2024-02-22 | 1.17 | 1.18 | 0.01 | 0.85% | 1.14 | 1.22 | 389398 | 4588.77 | 1.04% |
| 2024-02-21 | 1.13 | 1.17 | 0.06 | 5.41% | 1.12 | 1.17 | 175799 | 2041.56 | 0.47% |
| 2024-02-20 | 1.06 | 1.11 | 0.05 | 4.72% | 1.05 | 1.11 | 233365 | 2563.27 | 0.62% |
| 2024-02-19 | 1.02 | 1.06 | 0.04 | 3.92% | 1.01 | 1.07 | 238294 | 2495.21 | 0.64% |
| 2024-02-08 | 0.98 | 1.02 | 0.05 | 5.15% | 0.97 | 1.02 | 338876 | 3406.15 | 0.90% |
| 2024-02-07 | 1.00 | 0.97 | -0.04 | -3.96% | 0.96 | 1.02 | 337565 | 3325.03 | 0.90% |
| 2024-02-06 | 0.98 | 1.01 | -0.01 | -0.98% | 0.97 | 1.03 | 461506 | 4550.97 | 1.23% |
| 2024-02-05 | 1.04 | 1.02 | -0.05 | -4.67% | 1.02 | 1.05 | 272527 | 2790.45 | 0.73% |
| 2024-02-02 | 1.09 | 1.07 | 0.00 | 0.00% | 1.03 | 1.10 | 253642 | 2702.95 | 0.68% |
| 2024-02-01 | 1.12 | 1.07 | -0.05 | -4.46% | 1.06 | 1.14 | 333085 | 3637.21 | 0.89% |
| 2024-01-31 | 1.12 | 1.12 | 0.00 | 0.00% | 1.11 | 1.17 | 246697 | 2799.50 | 0.66% |
| 2024-01-30 | 1.11 | 1.12 | -0.02 | -1.75% | 1.11 | 1.16 | 237697 | 2701.90 | 0.63% |
| 2024-01-29 | 1.18 | 1.14 | -0.05 | -4.20% | 1.14 | 1.20 | 373243 | 4355.44 | 1.00% |
| 2024-01-26 | 1.18 | 1.19 | 0.00 | 0.00% | 1.17 | 1.22 | 471266 | 5626.00 | 1.26% |
| 2024-01-25 | 1.15 | 1.19 | 0.02 | 1.71% | 1.14 | 1.21 | 672277 | 7855.80 | 1.79% |
| 2024-01-24 | 1.15 | 1.17 | 0.06 | 5.41% | 1.15 | 1.17 | 608378 | 7102.33 | 1.62% |
| 2024-01-23 | 1.10 | 1.11 | 0.00 | 0.00% | 1.08 | 1.13 | 200708 | 2225.96 | 0.54% |
| 2024-01-22 | 1.15 | 1.11 | -0.05 | -4.31% | 1.10 | 1.15 | 268937 | 3020.94 | 0.72% |
| 2024-01-19 | 1.12 | 1.16 | 0.03 | 2.65% | 1.11 | 1.18 | 310917 | 3538.82 | 0.83% |
| 2024-01-18 | 1.14 | 1.13 | -0.03 | -2.59% | 1.10 | 1.15 | 358079 | 4011.62 | 0.95% |
| 2024-01-17 | 1.20 | 1.16 | -0.05 | -4.13% | 1.15 | 1.21 | 539542 | 6299.16 | 1.44% |
| 2024-01-16 | 1.25 | 1.21 | 0.02 | 1.68% | 1.19 | 1.25 | 830158 | 10255.79 | 2.21% |
| 2024-01-15 | 1.18 | 1.19 | 0.06 | 5.31% | 1.18 | 1.19 | 245757 | 2915.60 | 0.66% |
| 2024-01-12 | 1.11 | 1.13 | 0.01 | 0.89% | 1.10 | 1.14 | 250490 | 2815.67 | 0.67% |
| 2024-01-11 | 1.12 | 1.12 | 0.00 | 0.00% | 1.08 | 1.12 | 240840 | 2663.32 | 0.64% |
| 2024-01-10 | 1.12 | 1.12 | 0.00 | 0.00% | 1.10 | 1.12 | 117874 | 1310.46 | 0.31% |
| 2024-01-09 | 1.13 | 1.12 | 0.00 | 0.00% | 1.10 | 1.13 | 159221 | 1776.00 | 0.42% |
*ST世茂(600823)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。
