| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-24 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 708549 | 2834.20 | 0.69% |
| 2023-05-23 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 103716 | 435.61 | 0.10% |
| 2023-05-22 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 46719 | 205.56 | 0.05% |
| 2023-05-19 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 62984 | 289.73 | 0.06% |
| 2023-05-18 | 0.48 | 0.48 | -0.02 | -4.00% | 0.48 | 0.48 | 33019 | 158.49 | 0.03% |
| 2023-05-17 | 0.50 | 0.50 | -0.03 | -5.66% | 0.50 | 0.50 | 27681 | 138.40 | 0.03% |
| 2023-05-16 | 0.53 | 0.53 | -0.03 | -5.36% | 0.53 | 0.53 | 22150 | 117.39 | 0.02% |
| 2023-05-15 | 0.56 | 0.56 | -0.03 | -5.08% | 0.56 | 0.56 | 25774 | 144.33 | 0.03% |
| 2023-05-12 | 0.59 | 0.59 | -0.03 | -4.84% | 0.59 | 0.59 | 27182 | 160.37 | 0.03% |
| 2023-05-11 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 112101 | 695.03 | 0.11% |
| 2023-05-10 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 597875 | 3886.19 | 0.58% |
| 2023-05-09 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.71 | 3206838 | 21923.11 | 3.14% |
| 2023-05-08 | 0.71 | 0.72 | -0.03 | -4.00% | 0.71 | 0.79 | 6499864 | 47613.32 | 6.36% |
| 2023-05-05 | 0.75 | 0.75 | -0.04 | -5.06% | 0.75 | 0.75 | 253135 | 1898.51 | 0.25% |
| 2023-04-28 | 0.73 | 0.79 | 0.02 | 2.60% | 0.73 | 0.83 | 3678356 | 28566.43 | 3.60% |
| 2023-04-27 | 0.79 | 0.77 | -0.09 | -10.47% | 0.77 | 0.82 | 4029182 | 31288.00 | 3.94% |
| 2023-04-26 | 0.86 | 0.86 | -0.10 | -10.42% | 0.86 | 0.90 | 3262108 | 28364.22 | 3.19% |
| 2023-04-25 | 0.89 | 0.96 | 0.07 | 7.87% | 0.88 | 0.97 | 3385068 | 31610.60 | 3.31% |
| 2023-04-24 | 0.96 | 0.89 | -0.10 | -10.10% | 0.89 | 0.96 | 2464308 | 22161.64 | 2.41% |
| 2023-04-21 | 1.02 | 0.99 | -0.03 | -2.94% | 0.99 | 1.03 | 1089600 | 10997.15 | 1.07% |
| 2023-04-20 | 1.05 | 1.02 | -0.03 | -2.86% | 1.02 | 1.05 | 927912 | 9570.48 | 0.91% |
| 2023-04-19 | 1.06 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 348674 | 3659.50 | 0.34% |
| 2023-04-18 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 247628 | 2616.37 | 0.24% |
| 2023-04-17 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 507078 | 5378.30 | 0.50% |
| 2023-04-14 | 1.05 | 1.06 | 0.01 | 0.95% | 1.05 | 1.08 | 953822 | 10153.30 | 0.93% |
| 2023-04-13 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 596584 | 6269.11 | 0.58% |
| 2023-04-12 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 700176 | 7352.57 | 0.68% |
| 2023-04-11 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.05 | 297428 | 3107.51 | 0.29% |
| 2023-04-10 | 1.06 | 1.05 | -0.01 | -0.94% | 1.04 | 1.06 | 591612 | 6206.22 | 0.58% |
| 2023-04-07 | 1.04 | 1.06 | 0.02 | 1.92% | 1.03 | 1.07 | 739543 | 7788.42 | 0.72% |
| 2023-04-06 | 1.06 | 1.04 | -0.02 | -1.89% | 1.04 | 1.06 | 592900 | 6212.27 | 0.58% |
| 2023-04-04 | 1.06 | 1.06 | 0.00 | 0.00% | 1.05 | 1.07 | 791971 | 8381.35 | 0.77% |
| 2023-04-03 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 295103 | 3137.05 | 0.29% |
| 2023-03-31 | 1.06 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 261259 | 2779.00 | 0.26% |
| 2023-03-30 | 1.07 | 1.06 | -0.01 | -0.93% | 1.05 | 1.08 | 584282 | 6215.44 | 0.57% |
| 2023-03-29 | 1.08 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 340335 | 3663.68 | 0.33% |
| 2023-03-28 | 1.08 | 1.08 | 0.00 | 0.00% | 1.07 | 1.09 | 314631 | 3404.66 | 0.31% |
| 2023-03-27 | 1.09 | 1.08 | -0.01 | -0.92% | 1.08 | 1.09 | 388587 | 4207.85 | 0.38% |
| 2023-03-24 | 1.09 | 1.09 | 0.00 | 0.00% | 1.09 | 1.10 | 338100 | 3692.74 | 0.33% |
| 2023-03-23 | 1.09 | 1.09 | -0.01 | -0.91% | 1.09 | 1.10 | 435368 | 4760.59 | 0.43% |
| 2023-03-22 | 1.10 | 1.10 | 0.00 | 0.00% | 1.09 | 1.10 | 360456 | 3945.98 | 0.35% |
| 2023-03-21 | 1.10 | 1.10 | 0.00 | 0.00% | 1.09 | 1.10 | 357096 | 3913.33 | 0.35% |
| 2023-03-20 | 1.10 | 1.10 | -0.01 | -0.90% | 1.09 | 1.11 | 400827 | 4412.26 | 0.39% |
| 2023-03-17 | 1.10 | 1.11 | 0.01 | 0.91% | 1.09 | 1.11 | 531393 | 5855.60 | 0.52% |
| 2023-03-16 | 1.10 | 1.10 | 0.00 | 0.00% | 1.09 | 1.11 | 568334 | 6251.66 | 0.56% |
| 2023-03-15 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 331454 | 3659.26 | 0.32% |
| 2023-03-14 | 1.11 | 1.10 | -0.02 | -1.79% | 1.09 | 1.11 | 982004 | 10806.41 | 0.96% |
| 2023-03-13 | 1.13 | 1.12 | -0.03 | -2.61% | 1.11 | 1.14 | 1586880 | 17746.61 | 1.55% |
| 2023-03-10 | 1.14 | 1.15 | 0.01 | 0.88% | 1.13 | 1.18 | 2643516 | 30583.55 | 2.58% |
| 2023-03-09 | 1.12 | 1.14 | 0.02 | 1.79% | 1.11 | 1.15 | 1785198 | 20236.10 | 1.75% |
| 2023-03-08 | 1.11 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 703517 | 7870.82 | 0.69% |
| 2023-03-07 | 1.12 | 1.11 | -0.01 | -0.89% | 1.11 | 1.13 | 422231 | 4712.14 | 0.41% |
| 2023-03-06 | 1.11 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 717993 | 8043.33 | 0.70% |
| 2023-03-03 | 1.11 | 1.11 | 0.00 | 0.00% | 1.11 | 1.12 | 330855 | 3686.25 | 0.32% |
| 2023-03-02 | 1.11 | 1.11 | -0.01 | -0.89% | 1.11 | 1.12 | 357151 | 3974.72 | 0.35% |
| 2023-03-01 | 1.12 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 548290 | 6130.45 | 0.54% |
| 2023-02-28 | 1.11 | 1.12 | 0.02 | 1.82% | 1.10 | 1.13 | 918617 | 10233.90 | 0.90% |
| 2023-02-27 | 1.11 | 1.10 | -0.02 | -1.79% | 1.10 | 1.12 | 623821 | 6914.45 | 0.61% |
| 2023-02-24 | 1.13 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 292691 | 3268.23 | 0.29% |
| 2023-02-23 | 1.13 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 444635 | 4983.89 | 0.43% |
| 2023-02-22 | 1.12 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 604813 | 6768.35 | 0.59% |
| 2023-02-21 | 1.12 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 712553 | 7981.41 | 0.70% |
| 2023-02-20 | 1.11 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 877131 | 9812.38 | 0.86% |
| 2023-02-17 | 1.12 | 1.11 | -0.01 | -0.89% | 1.10 | 1.13 | 727343 | 8101.74 | 0.71% |
| 2023-02-16 | 1.12 | 1.12 | -0.01 | -0.88% | 1.11 | 1.14 | 1307822 | 14735.63 | 1.28% |
| 2023-02-15 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 370291 | 4167.23 | 0.36% |
| 2023-02-14 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 448136 | 5069.20 | 0.44% |
| 2023-02-13 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 479388 | 5424.65 | 0.47% |
| 2023-02-10 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 704588 | 7964.28 | 0.69% |
| 2023-02-09 | 1.13 | 1.13 | 0.00 | 0.00% | 1.12 | 1.14 | 627290 | 7098.39 | 0.61% |
| 2023-02-08 | 1.14 | 1.13 | -0.01 | -0.88% | 1.12 | 1.15 | 864289 | 9787.37 | 0.85% |
| 2023-02-07 | 1.14 | 1.14 | 0.00 | 0.00% | 1.12 | 1.16 | 1606484 | 18290.04 | 1.57% |
| 2023-02-06 | 1.15 | 1.14 | -0.02 | -1.72% | 1.13 | 1.16 | 1860209 | 21282.10 | 1.82% |
| 2023-02-03 | 1.14 | 1.16 | 0.02 | 1.75% | 1.11 | 1.22 | 2642549 | 30667.94 | 2.58% |
| 2023-02-02 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 798626 | 9087.24 | 0.78% |
| 2023-02-01 | 1.11 | 1.14 | 0.03 | 2.70% | 1.11 | 1.15 | 1436639 | 16283.05 | 1.40% |
| 2023-01-31 | 1.11 | 1.11 | -0.01 | -0.89% | 1.09 | 1.12 | 790314 | 8740.62 | 0.77% |
| 2023-01-30 | 1.12 | 1.12 | 0.01 | 0.90% | 1.11 | 1.14 | 1067951 | 12014.65 | 1.04% |
| 2023-01-20 | 1.11 | 1.11 | 0.00 | 0.00% | 1.10 | 1.12 | 691463 | 7685.62 | 0.68% |
| 2023-01-19 | 1.10 | 1.11 | 0.01 | 0.91% | 1.09 | 1.12 | 697939 | 7699.01 | 0.68% |
*ST庞大(601258)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。
