| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 3.42 | 3.49 | 0.03 | 0.87% | 3.37 | 3.49 | 133702 | 4595.40 | 2.39% |
| 2025-06-16 | 3.32 | 3.46 | 0.13 | 3.90% | 3.32 | 3.50 | 186855 | 6428.43 | 3.34% |
| 2025-06-13 | 3.44 | 3.33 | -0.13 | -3.76% | 3.30 | 3.44 | 133305 | 4473.87 | 2.38% |
| 2025-06-12 | 3.54 | 3.46 | -0.10 | -2.81% | 3.45 | 3.58 | 145791 | 5092.90 | 2.61% |
| 2025-06-11 | 3.50 | 3.56 | 0.03 | 0.85% | 3.46 | 3.57 | 157158 | 5524.71 | 2.81% |
| 2025-06-10 | 3.58 | 3.53 | -0.05 | -1.40% | 3.40 | 3.68 | 239429 | 8495.72 | 4.28% |
| 2025-06-09 | 3.71 | 3.58 | -0.13 | -3.50% | 3.53 | 3.71 | 198459 | 7142.19 | 3.55% |
| 2025-06-06 | 3.67 | 3.71 | 0.06 | 1.64% | 3.61 | 3.75 | 197542 | 7265.96 | 3.53% |
| 2025-06-05 | 3.45 | 3.65 | 0.17 | 4.89% | 3.43 | 3.65 | 256374 | 9117.33 | 4.58% |
| 2025-06-04 | 3.36 | 3.48 | 0.11 | 3.26% | 3.35 | 3.54 | 297436 | 10430.13 | 5.32% |
| 2025-06-03 | 3.22 | 3.37 | 0.09 | 2.74% | 3.22 | 3.38 | 223949 | 7386.56 | 4.00% |
| 2025-05-30 | 3.21 | 3.28 | 0.11 | 3.47% | 3.18 | 3.33 | 313077 | 10301.14 | 5.60% |
| 2025-05-29 | 3.19 | 3.17 | -0.02 | -0.63% | 3.15 | 3.26 | 170810 | 5478.11 | 3.05% |
| 2025-05-28 | 3.19 | 3.19 | 0.09 | 2.90% | 3.07 | 3.24 | 166386 | 5236.23 | 2.97% |
| 2025-05-27 | 3.00 | 3.10 | 0.06 | 1.97% | 3.00 | 3.10 | 108224 | 3319.75 | 1.93% |
| 2025-05-26 | 2.99 | 3.04 | 0.09 | 3.05% | 2.96 | 3.06 | 108273 | 3275.08 | 1.94% |
| 2025-05-23 | 3.01 | 2.95 | -0.09 | -2.96% | 2.91 | 3.04 | 134316 | 4009.00 | 2.40% |
| 2025-05-22 | 3.10 | 3.04 | -0.09 | -2.88% | 3.02 | 3.18 | 165519 | 5100.84 | 2.96% |
| 2025-05-21 | 3.10 | 3.13 | 0.00 | 0.00% | 3.01 | 3.15 | 253503 | 7796.17 | 4.53% |
| 2025-05-20 | 3.11 | 3.13 | 0.10 | 3.30% | 3.02 | 3.18 | 313745 | 9790.29 | 5.61% |
| 2025-05-19 | 3.03 | 3.03 | 0.14 | 4.84% | 2.97 | 3.03 | 240044 | 7266.33 | 4.29% |
| 2025-05-16 | 3.07 | 2.89 | -0.03 | -1.03% | 2.87 | 3.07 | 313106 | 9251.01 | 5.60% |
| 2025-05-15 | 2.92 | 2.92 | 0.14 | 5.04% | 2.81 | 2.92 | 253745 | 7386.45 | 4.54% |
| 2025-05-14 | 2.72 | 2.78 | 0.06 | 2.21% | 2.68 | 2.79 | 134754 | 3700.97 | 2.41% |
| 2025-05-13 | 2.78 | 2.72 | -0.05 | -1.81% | 2.70 | 2.86 | 186794 | 5190.37 | 3.34% |
| 2025-05-12 | 2.66 | 2.77 | 0.09 | 3.36% | 2.66 | 2.81 | 199754 | 5486.76 | 3.57% |
| 2025-05-09 | 2.61 | 2.68 | 0.06 | 2.29% | 2.61 | 2.73 | 193332 | 5167.32 | 3.46% |
| 2025-05-08 | 2.64 | 2.62 | -0.02 | -0.76% | 2.62 | 2.77 | 281386 | 7563.32 | 5.03% |
| 2025-05-07 | 2.50 | 2.64 | 0.13 | 5.18% | 2.48 | 2.64 | 346010 | 8923.82 | 6.19% |
| 2025-05-06 | 2.45 | 2.51 | -0.03 | -1.18% | 2.41 | 2.55 | 546454 | 13425.71 | 9.77% |
| 2025-04-29 | 2.49 | 2.54 | 0.01 | 0.40% | 2.33 | 2.56 | 350070 | 8430.49 | 6.26% |
| 2025-04-28 | 2.60 | 2.53 | -0.16 | -5.95% | 2.52 | 2.60 | 228740 | 5851.95 | 4.09% |
| 2025-04-25 | 2.75 | 2.69 | -0.12 | -4.27% | 2.66 | 2.78 | 269695 | 7333.31 | 4.82% |
| 2025-04-24 | 2.70 | 2.81 | 0.12 | 4.46% | 2.52 | 2.88 | 402934 | 10819.73 | 7.20% |
| 2025-04-23 | 2.78 | 2.69 | -0.09 | -3.24% | 2.69 | 2.80 | 186718 | 5096.16 | 3.34% |
| 2025-04-22 | 2.85 | 2.78 | -0.08 | -2.80% | 2.72 | 2.88 | 227153 | 6316.79 | 4.06% |
| 2025-04-21 | 2.86 | 2.86 | -0.02 | -0.69% | 2.80 | 2.91 | 187048 | 5355.70 | 3.34% |
| 2025-04-18 | 2.95 | 2.88 | -0.07 | -2.37% | 2.85 | 2.98 | 135148 | 3909.39 | 2.42% |
| 2025-04-17 | 2.95 | 2.95 | -0.01 | -0.34% | 2.89 | 3.01 | 99586 | 2952.18 | 1.78% |
| 2025-04-16 | 3.08 | 2.96 | -0.13 | -4.21% | 2.92 | 3.08 | 178995 | 5348.61 | 3.20% |
| 2025-04-15 | 3.06 | 3.09 | 0.02 | 0.65% | 3.06 | 3.20 | 177134 | 5522.96 | 3.17% |
| 2025-04-14 | 3.03 | 3.07 | 0.02 | 0.66% | 3.03 | 3.16 | 204461 | 6298.93 | 3.66% |
| 2025-04-11 | 2.87 | 3.05 | 0.14 | 4.81% | 2.85 | 3.18 | 280580 | 8394.26 | 5.02% |
| 2025-04-10 | 2.86 | 2.91 | 0.08 | 2.83% | 2.86 | 2.98 | 196026 | 5727.81 | 3.50% |
| 2025-04-09 | 2.80 | 2.83 | 0.04 | 1.43% | 2.52 | 2.84 | 226561 | 6180.99 | 4.05% |
| 2025-04-08 | 2.73 | 2.79 | 0.04 | 1.45% | 2.68 | 2.84 | 205186 | 5662.31 | 3.67% |
| 2025-04-07 | 2.90 | 2.75 | -0.31 | -10.13% | 2.75 | 2.96 | 208011 | 5781.18 | 3.72% |
| 2025-04-03 | 2.95 | 3.06 | -0.16 | -4.97% | 2.95 | 3.12 | 348733 | 10674.17 | 6.23% |
| 2025-04-02 | 3.08 | 3.22 | 0.15 | 4.89% | 3.06 | 3.38 | 508412 | 16701.55 | 9.09% |
| 2025-04-01 | 3.12 | 3.07 | -0.03 | -0.97% | 3.03 | 3.16 | 225305 | 6961.50 | 4.03% |
| 2025-03-31 | 3.21 | 3.10 | -0.30 | -8.82% | 3.06 | 3.34 | 466874 | 14605.54 | 8.35% |
| 2025-03-28 | 3.56 | 3.40 | -0.22 | -6.08% | 3.40 | 3.60 | 370628 | 12883.33 | 6.63% |
| 2025-03-27 | 3.71 | 3.62 | -0.03 | -0.82% | 3.42 | 3.77 | 517976 | 18588.27 | 9.26% |
| 2025-03-26 | 3.48 | 3.65 | -0.22 | -5.68% | 3.48 | 3.78 | 737193 | 26985.61 | 13.18% |
| 2025-03-25 | 3.72 | 3.87 | 0.22 | 6.03% | 3.66 | 4.02 | 931341 | 36335.98 | 16.65% |
| 2025-03-24 | 3.89 | 3.65 | -0.22 | -5.68% | 3.65 | 4.07 | 1015465 | 39421.34 | 18.16% |
| 2025-03-21 | 3.52 | 3.87 | 0.35 | 9.94% | 3.46 | 3.87 | 776848 | 29440.08 | 13.89% |
| 2025-03-20 | 3.54 | 3.52 | -0.04 | -1.12% | 3.51 | 3.60 | 221629 | 7838.81 | 3.96% |
| 2025-03-19 | 3.67 | 3.56 | -0.08 | -2.20% | 3.55 | 3.68 | 263340 | 9452.54 | 4.71% |
| 2025-03-18 | 3.68 | 3.64 | -0.12 | -3.19% | 3.60 | 3.71 | 475748 | 17369.24 | 8.51% |
| 2025-03-17 | 3.45 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 530149 | 19774.58 | 9.48% |
| 2025-03-14 | 3.34 | 3.42 | 0.05 | 1.48% | 3.33 | 3.47 | 166803 | 5676.47 | 2.98% |
| 2025-03-13 | 3.48 | 3.37 | -0.10 | -2.88% | 3.33 | 3.49 | 156685 | 5284.47 | 2.80% |
| 2025-03-12 | 3.43 | 3.47 | 0.08 | 2.36% | 3.40 | 3.50 | 196629 | 6791.03 | 3.52% |
| 2025-03-11 | 3.35 | 3.39 | 0.01 | 0.30% | 3.32 | 3.45 | 132242 | 4470.76 | 2.36% |
| 2025-03-10 | 3.31 | 3.38 | 0.07 | 2.11% | 3.30 | 3.42 | 192393 | 6496.56 | 3.44% |
| 2025-03-07 | 3.40 | 3.31 | -0.12 | -3.50% | 3.29 | 3.42 | 204600 | 6825.64 | 3.66% |
| 2025-03-06 | 3.40 | 3.43 | 0.03 | 0.88% | 3.34 | 3.56 | 301813 | 10421.52 | 5.40% |
| 2025-03-05 | 3.32 | 3.40 | 0.07 | 2.10% | 3.18 | 3.43 | 336299 | 11094.43 | 6.01% |
| 2025-03-04 | 3.38 | 3.33 | -0.10 | -2.92% | 3.26 | 3.40 | 300429 | 9962.47 | 5.37% |
| 2025-03-03 | 3.33 | 3.43 | -0.21 | -5.77% | 3.33 | 3.64 | 469154 | 16245.11 | 8.39% |
| 2025-02-28 | 3.79 | 3.64 | -0.15 | -3.96% | 3.63 | 3.85 | 386870 | 14307.43 | 6.92% |
| 2025-02-27 | 3.86 | 3.79 | -0.10 | -2.57% | 3.76 | 4.12 | 722644 | 28277.63 | 12.92% |
| 2025-02-26 | 3.56 | 3.89 | 0.35 | 9.89% | 3.56 | 3.89 | 370223 | 13916.91 | 6.62% |
| 2025-02-25 | 3.56 | 3.54 | -0.05 | -1.39% | 3.51 | 3.68 | 312902 | 11252.26 | 5.59% |
| 2025-02-24 | 3.64 | 3.59 | -0.09 | -2.45% | 3.54 | 3.65 | 330157 | 11822.46 | 5.90% |
| 2025-02-21 | 3.70 | 3.68 | -0.07 | -1.87% | 3.60 | 3.74 | 483710 | 17710.61 | 8.65% |
| 2025-02-20 | 3.80 | 3.75 | -0.24 | -6.02% | 3.61 | 3.86 | 769253 | 28839.65 | 13.75% |
| 2025-02-19 | 4.10 | 3.99 | 0.08 | 2.05% | 3.71 | 4.20 | 1169609 | 46172.85 | 20.91% |
| 2025-02-18 | 3.91 | 3.91 | 0.36 | 10.14% | 3.90 | 3.91 | 190368 | 7443.37 | 3.40% |
*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。
