| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-03-07 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 51842 | 347.34 | 0.33% |
| 2024-03-06 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 31990 | 223.93 | 0.20% |
| 2024-03-05 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 9905 | 73.30 | 0.06% |
| 2024-03-04 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 65242 | 508.89 | 0.42% |
| 2024-03-01 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 108252 | 887.67 | 0.69% |
| 2024-02-29 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.86 | 153012 | 1315.90 | 0.97% |
| 2024-02-28 | 0.94 | 0.90 | -0.05 | -5.26% | 0.90 | 0.96 | 872917 | 8054.55 | 5.55% |
| 2024-02-27 | 0.94 | 0.95 | -0.02 | -2.06% | 0.94 | 0.99 | 919307 | 8843.55 | 5.85% |
| 2024-02-26 | 0.96 | 0.97 | 0.02 | 2.11% | 0.93 | 1.00 | 1152127 | 11161.08 | 7.33% |
| 2024-02-23 | 0.86 | 0.95 | 0.05 | 5.56% | 0.86 | 0.95 | 1804857 | 16414.40 | 11.48% |
| 2024-02-22 | 0.90 | 0.90 | 0.04 | 4.65% | 0.90 | 0.90 | 44984 | 404.85 | 0.29% |
| 2024-02-21 | 0.86 | 0.86 | 0.04 | 4.88% | 0.86 | 0.86 | 13238 | 113.85 | 0.08% |
| 2024-02-20 | 0.82 | 0.82 | 0.04 | 5.13% | 0.82 | 0.82 | 79452 | 651.51 | 0.51% |
| 2024-02-19 | 0.70 | 0.78 | 0.04 | 5.41% | 0.70 | 0.78 | 1106637 | 8128.26 | 7.04% |
| 2024-02-08 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 137883 | 1020.33 | 0.88% |
| 2024-02-07 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 218429 | 1703.75 | 1.39% |
| 2024-02-06 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.86 | 1724026 | 14171.11 | 10.97% |
| 2024-02-05 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 44585 | 383.43 | 0.28% |
| 2024-02-02 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 56073 | 510.26 | 0.36% |
| 2024-02-01 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 70785 | 679.54 | 0.45% |
| 2024-01-31 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.02 | 292508 | 2955.29 | 1.86% |
| 2024-01-30 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.09 | 729655 | 7768.90 | 4.64% |
| 2024-01-29 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.14 | 530009 | 5947.34 | 3.37% |
| 2024-01-26 | 1.20 | 1.18 | -0.05 | -4.07% | 1.17 | 1.24 | 723424 | 8674.47 | 4.60% |
| 2024-01-25 | 1.24 | 1.23 | -0.03 | -2.38% | 1.20 | 1.25 | 885750 | 10757.90 | 5.64% |
| 2024-01-24 | 1.25 | 1.26 | 0.02 | 1.61% | 1.22 | 1.29 | 699594 | 8790.63 | 4.45% |
| 2024-01-23 | 1.26 | 1.24 | -0.04 | -3.13% | 1.22 | 1.31 | 985335 | 12208.57 | 6.27% |
| 2024-01-22 | 1.28 | 1.28 | -0.07 | -5.19% | 1.28 | 1.30 | 174308 | 2235.14 | 1.11% |
| 2024-01-19 | 1.29 | 1.35 | -0.01 | -0.74% | 1.29 | 1.43 | 582969 | 7811.40 | 3.71% |
| 2024-01-18 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.38 | 138076 | 1879.92 | 0.88% |
| 2024-01-17 | 1.49 | 1.43 | -0.07 | -4.67% | 1.43 | 1.50 | 317724 | 4581.80 | 2.02% |
| 2024-01-16 | 1.55 | 1.50 | -0.05 | -3.23% | 1.47 | 1.55 | 364758 | 5498.46 | 2.32% |
| 2024-01-15 | 1.54 | 1.55 | 0.00 | 0.00% | 1.54 | 1.56 | 111243 | 1722.79 | 0.71% |
| 2024-01-12 | 1.56 | 1.55 | -0.01 | -0.64% | 1.55 | 1.57 | 116463 | 1812.59 | 0.74% |
| 2024-01-11 | 1.55 | 1.56 | 0.00 | 0.00% | 1.55 | 1.57 | 154000 | 2400.88 | 0.98% |
| 2024-01-10 | 1.58 | 1.56 | -0.01 | -0.64% | 1.54 | 1.59 | 191299 | 2993.98 | 1.22% |
| 2024-01-09 | 1.56 | 1.57 | 0.02 | 1.29% | 1.55 | 1.58 | 126521 | 1983.28 | 0.81% |
| 2024-01-08 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.58 | 131465 | 2057.88 | 0.84% |
| 2024-01-05 | 1.61 | 1.57 | -0.05 | -3.09% | 1.56 | 1.62 | 274311 | 4361.01 | 1.75% |
| 2024-01-04 | 1.60 | 1.62 | 0.01 | 0.62% | 1.59 | 1.65 | 254978 | 4129.98 | 1.62% |
| 2024-01-03 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.61 | 171612 | 2740.63 | 1.09% |
| 2024-01-02 | 1.58 | 1.59 | 0.02 | 1.27% | 1.58 | 1.63 | 239552 | 3843.59 | 1.52% |
| 2023-12-29 | 1.57 | 1.57 | 0.00 | 0.00% | 1.56 | 1.59 | 209013 | 3288.84 | 1.33% |
| 2023-12-28 | 1.54 | 1.57 | 0.02 | 1.29% | 1.53 | 1.58 | 260183 | 4056.78 | 1.66% |
| 2023-12-27 | 1.58 | 1.55 | -0.03 | -1.90% | 1.52 | 1.58 | 247422 | 3827.77 | 1.57% |
| 2023-12-26 | 1.59 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 133331 | 2108.93 | 0.85% |
| 2023-12-25 | 1.59 | 1.59 | -0.01 | -0.63% | 1.58 | 1.62 | 137703 | 2194.10 | 0.88% |
| 2023-12-22 | 1.63 | 1.60 | -0.03 | -1.84% | 1.59 | 1.64 | 204719 | 3298.92 | 1.30% |
| 2023-12-21 | 1.61 | 1.63 | 0.00 | 0.00% | 1.60 | 1.65 | 190112 | 3082.06 | 1.21% |
| 2023-12-20 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.66 | 201202 | 3297.24 | 1.28% |
| 2023-12-19 | 1.59 | 1.63 | 0.04 | 2.52% | 1.56 | 1.66 | 326651 | 5245.67 | 2.08% |
| 2023-12-18 | 1.64 | 1.59 | -0.05 | -3.05% | 1.58 | 1.66 | 314310 | 5085.79 | 2.00% |
| 2023-12-15 | 1.66 | 1.64 | -0.02 | -1.20% | 1.63 | 1.66 | 169685 | 2792.44 | 1.08% |
| 2023-12-14 | 1.66 | 1.66 | 0.00 | 0.00% | 1.65 | 1.69 | 183109 | 3052.12 | 1.17% |
| 2023-12-13 | 1.65 | 1.66 | 0.01 | 0.61% | 1.65 | 1.70 | 261201 | 4375.19 | 1.66% |
| 2023-12-12 | 1.64 | 1.65 | 0.00 | 0.00% | 1.63 | 1.66 | 152680 | 2511.35 | 0.97% |
| 2023-12-11 | 1.65 | 1.65 | -0.02 | -1.20% | 1.59 | 1.66 | 308819 | 5015.93 | 1.97% |
| 2023-12-08 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 271940 | 4514.09 | 1.73% |
| 2023-12-07 | 1.63 | 1.64 | 0.01 | 0.61% | 1.63 | 1.66 | 181237 | 2984.12 | 1.15% |
| 2023-12-06 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 181072 | 2965.56 | 1.15% |
| 2023-12-05 | 1.65 | 1.63 | -0.01 | -0.61% | 1.62 | 1.66 | 260678 | 4280.56 | 1.66% |
| 2023-12-04 | 1.66 | 1.64 | -0.03 | -1.80% | 1.63 | 1.67 | 283385 | 4671.58 | 1.80% |
| 2023-12-01 | 1.63 | 1.67 | 0.05 | 3.09% | 1.62 | 1.69 | 384219 | 6380.27 | 2.44% |
| 2023-11-30 | 1.70 | 1.62 | -0.08 | -4.71% | 1.62 | 1.70 | 625953 | 10339.66 | 3.98% |
| 2023-11-29 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 217827 | 3712.72 | 1.39% |
| 2023-11-28 | 1.72 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 210941 | 3610.07 | 1.34% |
| 2023-11-27 | 1.73 | 1.71 | -0.03 | -1.72% | 1.71 | 1.74 | 221380 | 3807.63 | 1.41% |
| 2023-11-24 | 1.74 | 1.74 | 0.00 | 0.00% | 1.72 | 1.77 | 370469 | 6447.63 | 2.36% |
| 2023-11-23 | 1.71 | 1.74 | 0.03 | 1.75% | 1.70 | 1.75 | 411333 | 7118.57 | 2.62% |
| 2023-11-22 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 240903 | 4118.35 | 1.53% |
| 2023-11-21 | 1.70 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 351880 | 6029.42 | 2.24% |
| 2023-11-20 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 365555 | 6261.95 | 2.33% |
| 2023-11-17 | 1.70 | 1.70 | -0.01 | -0.58% | 1.68 | 1.71 | 337302 | 5722.24 | 2.15% |
| 2023-11-16 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 265507 | 4553.47 | 1.69% |
| 2023-11-15 | 1.74 | 1.71 | -0.03 | -1.72% | 1.70 | 1.74 | 391838 | 6747.61 | 2.49% |
| 2023-11-14 | 1.71 | 1.74 | 0.04 | 2.35% | 1.70 | 1.75 | 341843 | 5928.68 | 2.18% |
| 2023-11-13 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 329405 | 5628.65 | 2.10% |
| 2023-11-10 | 1.73 | 1.72 | -0.02 | -1.15% | 1.70 | 1.74 | 261213 | 4488.42 | 1.66% |
| 2023-11-09 | 1.73 | 1.74 | 0.00 | 0.00% | 1.72 | 1.76 | 239581 | 4171.17 | 1.52% |
| 2023-11-08 | 1.76 | 1.74 | -0.03 | -1.69% | 1.73 | 1.77 | 416879 | 7294.61 | 2.65% |
ST贵人(603555)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。
