| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.58 | 3.64 | 0.05 | 1.39% | 3.52 | 3.67 | 81071 | 2929.55 | 1.45% |
| 2025-12-11 | 3.59 | 3.59 | -0.03 | -0.83% | 3.58 | 3.69 | 82881 | 3006.23 | 1.48% |
| 2025-12-10 | 3.60 | 3.62 | 0.03 | 0.84% | 3.56 | 3.66 | 56967 | 2056.07 | 1.02% |
| 2025-12-09 | 3.56 | 3.59 | 0.03 | 0.84% | 3.55 | 3.69 | 85985 | 3114.29 | 1.54% |
| 2025-12-08 | 3.56 | 3.56 | 0.00 | 0.00% | 3.53 | 3.60 | 65239 | 2327.68 | 1.17% |
| 2025-12-05 | 3.56 | 3.56 | -0.03 | -0.84% | 3.54 | 3.64 | 74674 | 2669.97 | 1.34% |
| 2025-12-04 | 3.69 | 3.59 | -0.10 | -2.71% | 3.58 | 3.69 | 80670 | 2925.30 | 1.44% |
| 2025-12-03 | 3.69 | 3.69 | -0.02 | -0.54% | 3.67 | 3.78 | 71027 | 2638.90 | 1.27% |
| 2025-12-02 | 3.84 | 3.71 | -0.10 | -2.62% | 3.66 | 3.84 | 91192 | 3398.25 | 1.63% |
| 2025-12-01 | 3.87 | 3.81 | -0.04 | -1.04% | 3.75 | 3.89 | 93059 | 3551.83 | 1.66% |
| 2025-11-28 | 3.99 | 3.85 | 0.05 | 1.32% | 3.81 | 3.99 | 216091 | 8421.91 | 3.86% |
| 2025-11-27 | 3.65 | 3.80 | 0.18 | 4.97% | 3.64 | 3.80 | 86320 | 3264.63 | 1.54% |
| 2025-11-26 | 3.51 | 3.62 | 0.11 | 3.13% | 3.47 | 3.64 | 100774 | 3606.71 | 1.80% |
| 2025-11-25 | 3.49 | 3.51 | 0.04 | 1.15% | 3.47 | 3.56 | 81066 | 2852.62 | 1.45% |
| 2025-11-24 | 3.41 | 3.47 | 0.04 | 1.17% | 3.39 | 3.52 | 119066 | 4115.72 | 2.13% |
| 2025-11-21 | 3.59 | 3.43 | -0.18 | -4.99% | 3.43 | 3.59 | 159349 | 5538.29 | 2.85% |
| 2025-11-20 | 3.67 | 3.61 | -0.06 | -1.63% | 3.50 | 3.68 | 138463 | 4955.32 | 2.48% |
| 2025-11-19 | 3.78 | 3.67 | -0.13 | -3.42% | 3.62 | 3.83 | 149145 | 5515.76 | 2.67% |
| 2025-11-18 | 3.84 | 3.80 | -0.06 | -1.55% | 3.74 | 3.84 | 99156 | 3761.53 | 1.77% |
| 2025-11-17 | 3.98 | 3.86 | -0.17 | -4.22% | 3.83 | 4.00 | 211646 | 8193.18 | 3.78% |
| 2025-11-14 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.15 | 120058 | 4885.27 | 2.15% |
| 2025-11-13 | 4.01 | 4.00 | -0.06 | -1.48% | 3.99 | 4.07 | 110457 | 4440.65 | 1.97% |
| 2025-11-12 | 4.03 | 4.06 | 0.02 | 0.50% | 4.03 | 4.17 | 118296 | 4840.62 | 2.11% |
| 2025-11-11 | 3.99 | 4.04 | 0.04 | 1.00% | 3.94 | 4.08 | 106392 | 4264.04 | 1.90% |
| 2025-11-10 | 3.93 | 4.00 | 0.04 | 1.01% | 3.88 | 4.03 | 86334 | 3412.11 | 1.54% |
| 2025-11-07 | 4.02 | 3.96 | -0.06 | -1.49% | 3.95 | 4.02 | 77200 | 3063.66 | 1.38% |
| 2025-11-06 | 4.09 | 4.02 | -0.06 | -1.47% | 3.92 | 4.14 | 111225 | 4492.60 | 1.99% |
| 2025-11-05 | 4.03 | 4.08 | 0.03 | 0.74% | 4.01 | 4.15 | 93438 | 3817.36 | 1.67% |
| 2025-11-04 | 4.00 | 4.05 | 0.04 | 1.00% | 3.95 | 4.17 | 120286 | 4878.48 | 2.15% |
| 2025-11-03 | 3.88 | 4.01 | 0.13 | 3.35% | 3.82 | 4.03 | 142552 | 5623.98 | 2.55% |
| 2025-10-31 | 3.95 | 3.88 | -0.13 | -3.24% | 3.81 | 4.01 | 249111 | 9618.82 | 4.45% |
| 2025-10-30 | 4.05 | 4.01 | -0.04 | -0.99% | 4.01 | 4.17 | 96335 | 3932.60 | 1.72% |
| 2025-10-29 | 4.04 | 4.05 | 0.02 | 0.50% | 3.98 | 4.09 | 76732 | 3098.29 | 1.37% |
| 2025-10-28 | 4.05 | 4.03 | -0.10 | -2.42% | 3.98 | 4.12 | 108021 | 4352.97 | 1.93% |
| 2025-10-27 | 4.25 | 4.13 | -0.18 | -4.18% | 4.09 | 4.32 | 154321 | 6410.87 | 2.76% |
| 2025-10-24 | 4.26 | 4.31 | 0.02 | 0.47% | 4.21 | 4.32 | 102040 | 4349.10 | 1.82% |
| 2025-10-23 | 4.19 | 4.29 | 0.13 | 3.13% | 4.14 | 4.33 | 121632 | 5147.80 | 2.17% |
| 2025-10-22 | 4.26 | 4.16 | -0.09 | -2.12% | 4.15 | 4.38 | 151128 | 6413.99 | 2.70% |
| 2025-10-21 | 4.21 | 4.25 | 0.11 | 2.66% | 4.18 | 4.35 | 186084 | 7958.98 | 3.33% |
| 2025-10-20 | 3.93 | 4.14 | 0.20 | 5.08% | 3.93 | 4.14 | 106785 | 4364.55 | 1.91% |
| 2025-10-17 | 4.10 | 3.94 | -0.16 | -3.90% | 3.90 | 4.16 | 175792 | 7011.41 | 3.14% |
| 2025-10-16 | 4.00 | 4.10 | 0.04 | 0.99% | 3.95 | 4.21 | 148540 | 6074.51 | 2.66% |
| 2025-10-15 | 3.99 | 4.06 | 0.02 | 0.50% | 3.95 | 4.14 | 146274 | 5922.39 | 2.62% |
| 2025-10-14 | 4.26 | 4.04 | -0.21 | -4.94% | 4.04 | 4.42 | 299179 | 12430.61 | 5.35% |
| 2025-10-13 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.41 | 253722 | 10830.25 | 4.54% |
| 2025-10-10 | 4.26 | 4.47 | 0.21 | 4.93% | 4.22 | 4.47 | 354705 | 15715.76 | 6.34% |
| 2025-10-09 | 4.38 | 4.26 | 0.08 | 1.91% | 4.11 | 4.39 | 351533 | 15065.57 | 6.29% |
| 2025-09-30 | 4.04 | 4.18 | 0.20 | 5.03% | 4.01 | 4.18 | 168363 | 6944.98 | 3.01% |
| 2025-09-29 | 3.84 | 3.98 | 0.19 | 5.01% | 3.76 | 3.98 | 245464 | 9650.16 | 4.39% |
| 2025-09-26 | 3.76 | 3.79 | 0.06 | 1.61% | 3.70 | 3.87 | 194427 | 7360.36 | 3.48% |
| 2025-09-25 | 3.78 | 3.73 | -0.04 | -1.06% | 3.71 | 3.96 | 374488 | 14497.08 | 6.70% |
| 2025-09-24 | 3.59 | 3.77 | 0.18 | 5.01% | 3.57 | 3.77 | 224634 | 8349.73 | 4.02% |
| 2025-09-23 | 3.56 | 3.59 | 0.02 | 0.56% | 3.45 | 3.64 | 205616 | 7313.92 | 3.68% |
| 2025-09-22 | 3.44 | 3.57 | 0.14 | 4.08% | 3.40 | 3.60 | 199649 | 7024.88 | 3.57% |
| 2025-09-19 | 3.40 | 3.43 | 0.04 | 1.18% | 3.35 | 3.45 | 113925 | 3855.39 | 2.04% |
| 2025-09-18 | 3.51 | 3.39 | -0.12 | -3.42% | 3.37 | 3.60 | 189049 | 6589.61 | 3.38% |
| 2025-09-17 | 3.52 | 3.51 | 0.00 | 0.00% | 3.47 | 3.54 | 78898 | 2762.09 | 1.41% |
| 2025-09-16 | 3.43 | 3.51 | 0.00 | 0.00% | 3.41 | 3.54 | 134416 | 4666.12 | 2.40% |
| 2025-09-15 | 3.56 | 3.51 | -0.04 | -1.13% | 3.44 | 3.58 | 112053 | 3930.00 | 2.00% |
| 2025-09-12 | 3.48 | 3.55 | 0.07 | 2.01% | 3.45 | 3.64 | 175451 | 6215.80 | 3.14% |
| 2025-09-11 | 3.42 | 3.48 | 0.05 | 1.46% | 3.37 | 3.50 | 143174 | 4937.43 | 2.56% |
| 2025-09-10 | 3.41 | 3.43 | 0.02 | 0.59% | 3.41 | 3.49 | 140193 | 4826.07 | 2.51% |
| 2025-09-09 | 3.33 | 3.41 | 0.08 | 2.40% | 3.32 | 3.44 | 156866 | 5311.98 | 2.80% |
| 2025-09-08 | 3.28 | 3.33 | 0.05 | 1.52% | 3.24 | 3.33 | 110953 | 3644.76 | 1.98% |
| 2025-09-05 | 3.27 | 3.28 | 0.01 | 0.31% | 3.22 | 3.30 | 89323 | 2918.81 | 1.60% |
| 2025-09-04 | 3.26 | 3.27 | -0.01 | -0.30% | 3.20 | 3.33 | 133929 | 4383.22 | 2.39% |
| 2025-09-03 | 3.21 | 3.28 | 0.07 | 2.18% | 3.18 | 3.36 | 148739 | 4843.58 | 2.66% |
| 2025-09-02 | 3.22 | 3.21 | -0.04 | -1.23% | 3.15 | 3.26 | 131066 | 4188.02 | 2.34% |
| 2025-09-01 | 3.31 | 3.25 | -0.04 | -1.22% | 3.17 | 3.33 | 139634 | 4530.75 | 2.50% |
| 2025-08-29 | 3.28 | 3.29 | 0.01 | 0.30% | 3.25 | 3.30 | 81537 | 2670.40 | 1.46% |
| 2025-08-28 | 3.27 | 3.28 | 0.01 | 0.31% | 3.17 | 3.33 | 129179 | 4206.52 | 2.31% |
| 2025-08-27 | 3.37 | 3.27 | -0.10 | -2.97% | 3.27 | 3.42 | 143336 | 4806.16 | 2.56% |
| 2025-08-26 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.42 | 125325 | 4237.78 | 2.24% |
| 2025-08-25 | 3.51 | 3.35 | -0.17 | -4.83% | 3.34 | 3.52 | 291756 | 9943.47 | 5.22% |
| 2025-08-22 | 3.35 | 3.52 | 0.17 | 5.07% | 3.35 | 3.52 | 268190 | 9271.91 | 4.79% |
| 2025-08-21 | 3.32 | 3.35 | 0.03 | 0.90% | 3.28 | 3.38 | 136350 | 4539.35 | 2.44% |
| 2025-08-20 | 3.29 | 3.32 | 0.04 | 1.22% | 3.26 | 3.38 | 120434 | 4011.68 | 2.15% |
| 2025-08-19 | 3.33 | 3.28 | -0.07 | -2.09% | 3.25 | 3.36 | 174964 | 5749.46 | 3.13% |
| 2025-08-18 | 3.30 | 3.35 | 0.01 | 0.30% | 3.30 | 3.47 | 188383 | 6370.54 | 3.37% |
| 2025-08-15 | 3.34 | 3.34 | -0.03 | -0.89% | 3.30 | 3.43 | 221135 | 7438.01 | 3.95% |
*ST大晟(600892)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。
