| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2021-02-22 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 564010 | 2932.85 | 3.80% |
| 2021-02-19 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 83430 | 458.86 | 0.56% |
| 2021-02-18 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 12468 | 72.31 | 0.08% |
| 2021-02-10 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 15115 | 92.20 | 0.10% |
| 2021-02-09 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 12957 | 82.92 | 0.09% |
| 2021-02-08 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 7383 | 49.47 | 0.05% |
| 2021-02-05 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 52263 | 365.84 | 0.35% |
| 2021-02-04 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 31685 | 234.47 | 0.21% |
| 2021-02-03 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 30685 | 239.34 | 0.21% |
| 2021-02-02 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 29902 | 245.20 | 0.20% |
| 2021-02-01 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 24008 | 206.47 | 0.16% |
| 2021-01-29 | 0.91 | 0.91 | -0.01 | -1.09% | 0.89 | 0.92 | 189166 | 1709.63 | 1.28% |
| 2021-01-28 | 0.90 | 0.92 | 0.01 | 1.10% | 0.89 | 0.92 | 189634 | 1719.09 | 1.28% |
| 2021-01-27 | 0.93 | 0.91 | -0.02 | -2.15% | 0.91 | 0.93 | 186884 | 1719.61 | 1.26% |
| 2021-01-26 | 0.93 | 0.93 | -0.01 | -1.06% | 0.91 | 0.94 | 159872 | 1484.40 | 1.08% |
| 2021-01-25 | 0.93 | 0.94 | 0.00 | 0.00% | 0.92 | 0.96 | 209018 | 1964.33 | 1.41% |
| 2021-01-22 | 0.96 | 0.94 | -0.02 | -2.08% | 0.93 | 0.97 | 242276 | 2289.60 | 1.63% |
| 2021-01-21 | 0.97 | 0.96 | -0.01 | -1.03% | 0.96 | 0.98 | 227146 | 2196.81 | 1.53% |
| 2021-01-20 | 0.97 | 0.97 | -0.01 | -1.02% | 0.96 | 0.99 | 238316 | 2320.70 | 1.61% |
| 2021-01-19 | 1.00 | 0.98 | -0.02 | -2.00% | 0.97 | 1.00 | 322544 | 3168.49 | 2.18% |
| 2021-01-18 | 0.99 | 1.00 | 0.01 | 1.01% | 0.97 | 1.00 | 272793 | 2699.83 | 1.84% |
| 2021-01-15 | 0.97 | 0.99 | 0.03 | 3.13% | 0.96 | 1.00 | 367246 | 3592.90 | 2.48% |
| 2021-01-14 | 0.92 | 0.96 | 0.04 | 4.35% | 0.89 | 0.96 | 331460 | 3073.20 | 2.24% |
| 2021-01-13 | 0.94 | 0.92 | -0.02 | -2.13% | 0.90 | 0.95 | 315519 | 2899.58 | 2.13% |
| 2021-01-12 | 0.95 | 0.94 | 0.00 | 0.00% | 0.93 | 0.97 | 259712 | 2460.74 | 1.75% |
| 2021-01-11 | 0.95 | 0.94 | -0.04 | -4.08% | 0.93 | 0.96 | 394036 | 3731.20 | 2.66% |
| 2021-01-08 | 1.00 | 0.98 | -0.05 | -4.85% | 0.98 | 1.03 | 598120 | 5955.81 | 4.03% |
| 2021-01-07 | 0.98 | 1.03 | 0.05 | 5.10% | 0.93 | 1.03 | 1314254 | 12726.16 | 8.86% |
| 2021-01-06 | 0.99 | 0.98 | 0.03 | 3.16% | 0.96 | 1.00 | 898287 | 8852.76 | 6.06% |
| 2021-01-05 | 0.95 | 0.95 | 0.05 | 5.56% | 0.95 | 0.95 | 34219 | 325.08 | 0.23% |
| 2021-01-04 | 0.90 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 44084 | 396.76 | 0.30% |
| 2020-12-31 | 0.88 | 0.86 | -0.05 | -5.49% | 0.86 | 0.92 | 698117 | 6091.16 | 4.71% |
| 2020-12-30 | 0.95 | 0.91 | -0.01 | -1.09% | 0.90 | 0.97 | 778096 | 7301.26 | 5.25% |
| 2020-12-29 | 0.92 | 0.92 | 0.04 | 4.55% | 0.90 | 0.92 | 238404 | 2189.14 | 1.61% |
| 2020-12-28 | 0.84 | 0.88 | 0.04 | 4.76% | 0.83 | 0.88 | 406532 | 3511.86 | 2.74% |
| 2020-12-25 | 0.84 | 0.84 | 0.04 | 5.00% | 0.81 | 0.84 | 684799 | 5731.21 | 4.62% |
| 2020-12-24 | 0.80 | 0.80 | 0.04 | 5.26% | 0.80 | 0.80 | 17008 | 136.07 | 0.11% |
| 2020-12-23 | 0.77 | 0.76 | -0.04 | -5.00% | 0.76 | 0.80 | 673188 | 5179.67 | 4.54% |
| 2020-12-22 | 0.82 | 0.80 | -0.04 | -4.76% | 0.80 | 0.83 | 421895 | 3393.38 | 2.85% |
| 2020-12-21 | 0.85 | 0.84 | -0.04 | -4.55% | 0.84 | 0.86 | 341592 | 2878.11 | 2.30% |
| 2020-12-18 | 0.82 | 0.88 | 0.02 | 2.33% | 0.82 | 0.90 | 660292 | 5599.26 | 4.45% |
| 2020-12-17 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 38958 | 335.04 | 0.26% |
| 2020-12-16 | 0.92 | 0.90 | -0.05 | -5.26% | 0.90 | 0.93 | 155358 | 1409.32 | 1.05% |
| 2020-12-15 | 0.99 | 0.95 | -0.05 | -5.00% | 0.95 | 1.01 | 462908 | 4470.34 | 3.12% |
| 2020-12-14 | 1.04 | 1.00 | -0.05 | -4.76% | 1.00 | 1.04 | 331692 | 3353.58 | 2.24% |
| 2020-12-11 | 1.08 | 1.05 | -0.03 | -2.78% | 1.03 | 1.08 | 194764 | 2044.86 | 1.31% |
| 2020-12-10 | 1.07 | 1.08 | 0.01 | 0.93% | 1.06 | 1.09 | 102892 | 1109.87 | 0.69% |
| 2020-12-09 | 1.09 | 1.07 | -0.02 | -1.83% | 1.07 | 1.10 | 103368 | 1122.17 | 0.70% |
| 2020-12-08 | 1.10 | 1.09 | -0.02 | -1.80% | 1.08 | 1.10 | 109883 | 1200.37 | 0.74% |
| 2020-12-07 | 1.10 | 1.11 | 0.01 | 0.91% | 1.09 | 1.13 | 206368 | 2296.64 | 1.39% |
| 2020-12-04 | 1.07 | 1.10 | 0.03 | 2.80% | 1.06 | 1.12 | 220761 | 2415.35 | 1.49% |
| 2020-12-03 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 98452 | 1053.52 | 0.66% |
| 2020-12-02 | 1.08 | 1.07 | -0.01 | -0.93% | 1.06 | 1.09 | 117953 | 1265.81 | 0.80% |
| 2020-12-01 | 1.07 | 1.08 | 0.01 | 0.93% | 1.06 | 1.11 | 244560 | 2662.43 | 1.65% |
| 2020-11-30 | 1.06 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 100982 | 1077.48 | 0.68% |
| 2020-11-27 | 1.09 | 1.07 | -0.02 | -1.83% | 1.06 | 1.09 | 124690 | 1340.38 | 0.84% |
| 2020-11-26 | 1.11 | 1.09 | -0.02 | -1.80% | 1.07 | 1.11 | 139216 | 1518.21 | 0.94% |
| 2020-11-25 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 98654 | 1094.37 | 0.67% |
| 2020-11-24 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 94434 | 1048.73 | 0.64% |
| 2020-11-23 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 109148 | 1211.07 | 0.74% |
| 2020-11-20 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 89320 | 990.74 | 0.60% |
| 2020-11-19 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 85013 | 943.55 | 0.57% |
| 2020-11-18 | 1.10 | 1.11 | 0.01 | 0.91% | 1.10 | 1.12 | 99049 | 1098.75 | 0.67% |
| 2020-11-17 | 1.11 | 1.10 | -0.01 | -0.90% | 1.09 | 1.11 | 89373 | 982.39 | 0.60% |
| 2020-11-16 | 1.10 | 1.11 | 0.01 | 0.91% | 1.10 | 1.12 | 91093 | 1007.55 | 0.61% |
| 2020-11-13 | 1.10 | 1.10 | 0.00 | 0.00% | 1.09 | 1.11 | 109464 | 1205.36 | 0.74% |
| 2020-11-12 | 1.08 | 1.10 | 0.02 | 1.85% | 1.07 | 1.12 | 152901 | 1675.25 | 1.03% |
| 2020-11-11 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.09 | 73342 | 791.65 | 0.49% |
| 2020-11-10 | 1.09 | 1.09 | 0.00 | 0.00% | 1.08 | 1.10 | 94902 | 1032.52 | 0.64% |
| 2020-11-09 | 1.07 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 131947 | 1428.97 | 0.89% |
| 2020-11-06 | 1.07 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 72384 | 775.43 | 0.49% |
| 2020-11-05 | 1.07 | 1.07 | 0.00 | 0.00% | 1.05 | 1.08 | 117078 | 1250.10 | 0.79% |
| 2020-11-04 | 1.06 | 1.07 | 0.01 | 0.94% | 1.05 | 1.08 | 111526 | 1189.82 | 0.75% |
| 2020-11-03 | 1.04 | 1.06 | 0.01 | 0.95% | 1.02 | 1.07 | 153046 | 1604.15 | 1.03% |
| 2020-11-02 | 1.10 | 1.05 | -0.06 | -5.41% | 1.05 | 1.11 | 270555 | 2879.33 | 1.82% |
| 2020-10-30 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.15 | 193332 | 2167.14 | 1.30% |
| 2020-10-29 | 1.11 | 1.11 | -0.01 | -0.89% | 1.10 | 1.12 | 76053 | 844.05 | 0.51% |
| 2020-10-28 | 1.13 | 1.12 | -0.02 | -1.75% | 1.10 | 1.14 | 127691 | 1428.59 | 0.86% |
| 2020-10-27 | 1.11 | 1.14 | 0.02 | 1.79% | 1.10 | 1.15 | 147983 | 1662.98 | 1.00% |
| 2020-10-26 | 1.13 | 1.12 | -0.01 | -0.88% | 1.11 | 1.13 | 103634 | 1161.13 | 0.70% |
*ST宜生(600978)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。
