| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.47 | 6.47 | 0.31 | 5.03% | 6.41 | 6.47 | 77772 | 5026.97 | 1.11% |
| 2025-10-24 | 6.00 | 6.16 | 0.29 | 4.94% | 5.94 | 6.16 | 141186 | 8628.37 | 2.02% |
| 2025-10-23 | 5.86 | 5.87 | 0.28 | 5.01% | 5.71 | 5.87 | 426882 | 24973.96 | 6.10% |
| 2025-10-22 | 5.46 | 5.59 | 0.27 | 5.08% | 5.37 | 5.59 | 87330 | 4813.17 | 1.25% |
| 2025-10-21 | 5.37 | 5.32 | -0.22 | -3.97% | 5.28 | 5.76 | 453446 | 24701.52 | 6.48% |
| 2025-10-20 | 5.54 | 5.54 | -0.29 | -4.97% | 5.54 | 5.80 | 438845 | 24491.24 | 6.27% |
| 2025-10-17 | 5.99 | 5.83 | 0.13 | 2.28% | 5.43 | 5.99 | 889776 | 51713.40 | 12.72% |
| 2025-10-16 | 5.70 | 5.70 | 0.27 | 4.97% | 5.70 | 5.70 | 27775 | 1583.19 | 0.40% |
| 2025-09-30 | 5.43 | 5.43 | 0.26 | 5.03% | 5.21 | 5.43 | 347921 | 18846.62 | 4.97% |
| 2025-09-29 | 5.17 | 5.17 | 0.25 | 5.08% | 5.17 | 5.17 | 26573 | 1373.84 | 0.38% |
| 2025-09-26 | 4.80 | 4.92 | 0.23 | 4.90% | 4.75 | 4.92 | 522662 | 25569.46 | 7.47% |
| 2025-09-25 | 4.50 | 4.69 | 0.22 | 4.92% | 4.42 | 4.69 | 473181 | 21708.85 | 6.76% |
| 2025-09-24 | 4.60 | 4.47 | -0.17 | -3.66% | 4.41 | 4.87 | 712936 | 32893.98 | 10.19% |
| 2025-09-23 | 4.86 | 4.64 | -0.24 | -4.92% | 4.64 | 4.86 | 752835 | 35372.71 | 10.76% |
| 2025-09-22 | 4.70 | 4.88 | 0.23 | 4.95% | 4.58 | 4.88 | 347530 | 16501.90 | 4.97% |
| 2025-09-19 | 4.65 | 4.65 | 0.22 | 4.97% | 4.43 | 4.65 | 1464960 | 67422.65 | 20.94% |
| 2025-09-18 | 4.43 | 4.43 | 0.21 | 4.98% | 4.43 | 4.43 | 22204 | 983.62 | 0.32% |
| 2025-09-17 | 4.22 | 4.22 | 0.20 | 4.98% | 4.22 | 4.22 | 26021 | 1098.09 | 0.37% |
| 2025-09-16 | 4.02 | 4.02 | 0.19 | 4.96% | 4.02 | 4.02 | 27124 | 1090.40 | 0.39% |
| 2025-09-15 | 3.83 | 3.83 | 0.18 | 4.93% | 3.83 | 3.83 | 10300 | 394.50 | 0.15% |
| 2025-09-12 | 3.65 | 3.65 | 0.17 | 4.89% | 3.62 | 3.65 | 171139 | 6246.19 | 2.45% |
| 2025-09-11 | 3.39 | 3.48 | 0.07 | 2.05% | 3.32 | 3.57 | 518753 | 17738.24 | 7.41% |
| 2025-09-10 | 3.32 | 3.41 | 0.15 | 4.60% | 3.25 | 3.42 | 634930 | 21383.25 | 9.08% |
| 2025-09-09 | 3.13 | 3.26 | 0.16 | 5.16% | 3.11 | 3.26 | 314046 | 10029.08 | 4.49% |
| 2025-09-08 | 3.15 | 3.10 | 0.03 | 0.98% | 2.98 | 3.22 | 669404 | 20764.51 | 9.57% |
| 2025-09-05 | 3.07 | 3.07 | 0.15 | 5.14% | 3.07 | 3.07 | 87122 | 2674.65 | 1.25% |
| 2025-09-04 | 2.75 | 2.92 | 0.14 | 5.04% | 2.69 | 2.92 | 432466 | 12239.48 | 6.18% |
| 2025-09-03 | 2.63 | 2.78 | 0.13 | 4.91% | 2.62 | 2.78 | 277644 | 7613.15 | 3.97% |
| 2025-09-02 | 2.69 | 2.65 | -0.06 | -2.21% | 2.62 | 2.71 | 184799 | 4910.08 | 2.64% |
| 2025-09-01 | 2.75 | 2.71 | 0.02 | 0.74% | 2.70 | 2.78 | 172298 | 4719.42 | 2.46% |
| 2025-08-29 | 2.71 | 2.69 | -0.02 | -0.74% | 2.66 | 2.71 | 130721 | 3499.35 | 1.87% |
| 2025-08-28 | 2.71 | 2.71 | 0.00 | 0.00% | 2.66 | 2.74 | 174505 | 4717.08 | 2.49% |
| 2025-08-27 | 2.81 | 2.71 | -0.11 | -3.90% | 2.71 | 2.81 | 262604 | 7259.72 | 3.75% |
| 2025-08-26 | 2.78 | 2.82 | 0.03 | 1.08% | 2.77 | 2.85 | 268959 | 7562.08 | 3.84% |
| 2025-08-25 | 2.78 | 2.79 | -0.02 | -0.71% | 2.76 | 2.88 | 311767 | 8769.51 | 4.46% |
| 2025-08-22 | 2.74 | 2.81 | 0.09 | 3.31% | 2.68 | 2.85 | 409932 | 11331.75 | 5.86% |
| 2025-08-21 | 2.80 | 2.72 | 0.00 | 0.00% | 2.71 | 2.84 | 423789 | 11756.40 | 6.06% |
| 2025-08-20 | 2.58 | 2.72 | 0.13 | 5.02% | 2.58 | 2.72 | 219624 | 5884.69 | 3.14% |
| 2025-08-19 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.62 | 196818 | 5089.79 | 2.81% |
| 2025-08-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.59 | 2.64 | 217149 | 5672.49 | 3.10% |
| 2025-08-15 | 2.58 | 2.60 | 0.00 | 0.00% | 2.57 | 2.62 | 186567 | 4847.34 | 2.67% |
| 2025-08-14 | 2.72 | 2.60 | -0.13 | -4.76% | 2.59 | 2.73 | 352243 | 9336.58 | 5.03% |
| 2025-08-13 | 2.74 | 2.73 | -0.01 | -0.36% | 2.72 | 2.76 | 189413 | 5177.27 | 2.71% |
| 2025-08-12 | 2.77 | 2.74 | -0.04 | -1.44% | 2.72 | 2.78 | 210127 | 5769.45 | 3.00% |
| 2025-08-11 | 2.79 | 2.78 | -0.03 | -1.07% | 2.76 | 2.81 | 187051 | 5203.30 | 2.67% |
| 2025-08-08 | 2.79 | 2.81 | 0.00 | 0.00% | 2.75 | 2.82 | 232929 | 6475.41 | 3.33% |
| 2025-08-07 | 2.76 | 2.81 | 0.06 | 2.18% | 2.76 | 2.84 | 269677 | 7554.02 | 3.85% |
| 2025-08-06 | 2.77 | 2.75 | -0.04 | -1.43% | 2.73 | 2.78 | 228954 | 6303.08 | 3.27% |
| 2025-08-05 | 2.78 | 2.79 | 0.02 | 0.72% | 2.77 | 2.83 | 211034 | 5892.71 | 3.02% |
| 2025-08-04 | 2.78 | 2.77 | -0.03 | -1.07% | 2.72 | 2.80 | 229311 | 6320.54 | 3.28% |
| 2025-08-01 | 2.76 | 2.80 | 0.03 | 1.08% | 2.74 | 2.86 | 253473 | 7117.20 | 3.62% |
| 2025-07-31 | 2.78 | 2.77 | -0.04 | -1.42% | 2.77 | 2.84 | 256159 | 7176.50 | 3.66% |
| 2025-07-30 | 2.83 | 2.81 | -0.03 | -1.06% | 2.74 | 2.88 | 418928 | 11790.34 | 5.99% |
| 2025-07-29 | 2.88 | 2.84 | -0.12 | -4.05% | 2.81 | 2.91 | 557045 | 15914.46 | 7.96% |
| 2025-07-28 | 2.96 | 2.96 | -0.16 | -5.13% | 2.96 | 3.02 | 635800 | 18876.19 | 9.09% |
| 2025-07-25 | 3.15 | 3.12 | -0.16 | -4.88% | 3.12 | 3.16 | 324839 | 10174.35 | 4.64% |
| 2025-07-24 | 3.29 | 3.28 | 0.15 | 4.79% | 3.11 | 3.29 | 1484847 | 48389.53 | 21.22% |
| 2025-07-23 | 3.13 | 3.13 | 0.15 | 5.03% | 3.13 | 3.13 | 8144 | 254.90 | 0.12% |
| 2025-07-22 | 2.98 | 2.98 | 0.14 | 4.93% | 2.98 | 2.98 | 8786 | 261.82 | 0.13% |
| 2025-07-21 | 2.84 | 2.84 | 0.14 | 5.19% | 2.84 | 2.84 | 33794 | 959.74 | 0.48% |
| 2025-07-18 | 2.75 | 2.70 | -0.05 | -1.82% | 2.67 | 2.75 | 304872 | 8215.67 | 4.36% |
| 2025-07-17 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.80 | 245645 | 6790.41 | 3.51% |
| 2025-07-16 | 2.75 | 2.74 | -0.04 | -1.44% | 2.70 | 2.78 | 335147 | 9182.67 | 4.79% |
| 2025-07-15 | 2.79 | 2.78 | -0.10 | -3.47% | 2.74 | 2.82 | 476960 | 13149.85 | 6.82% |
| 2025-07-14 | 2.88 | 2.88 | -0.03 | -1.03% | 2.87 | 3.02 | 499721 | 14655.52 | 7.14% |
| 2025-07-11 | 2.84 | 2.91 | 0.04 | 1.39% | 2.77 | 2.91 | 438219 | 12385.43 | 6.26% |
| 2025-07-10 | 2.80 | 2.87 | 0.08 | 2.87% | 2.78 | 2.92 | 573120 | 16425.32 | 8.19% |
| 2025-07-09 | 2.87 | 2.79 | -0.10 | -3.46% | 2.75 | 2.89 | 716244 | 20065.66 | 10.24% |
| 2025-07-08 | 2.86 | 2.89 | 0.02 | 0.70% | 2.82 | 2.93 | 506801 | 14601.15 | 7.24% |
| 2025-07-07 | 2.83 | 2.87 | -0.08 | -2.71% | 2.80 | 2.91 | 604695 | 17239.20 | 8.64% |
| 2025-07-04 | 3.05 | 2.95 | -0.16 | -5.14% | 2.95 | 3.05 | 718661 | 21393.17 | 10.27% |
| 2025-07-03 | 3.24 | 3.11 | -0.10 | -3.12% | 3.07 | 3.29 | 494207 | 15727.18 | 7.06% |
| 2025-07-02 | 3.34 | 3.21 | -0.15 | -4.46% | 3.19 | 3.37 | 561327 | 18070.11 | 8.02% |
| 2025-07-01 | 3.50 | 3.36 | -0.17 | -4.82% | 3.35 | 3.53 | 428366 | 14581.57 | 6.12% |
| 2025-06-30 | 3.61 | 3.53 | -0.08 | -2.22% | 3.50 | 3.64 | 296324 | 10503.56 | 4.24% |
| 2025-06-27 | 3.55 | 3.61 | 0.05 | 1.40% | 3.51 | 3.66 | 342775 | 12292.64 | 4.90% |
| 2025-06-26 | 3.56 | 3.56 | -0.04 | -1.11% | 3.52 | 3.61 | 288177 | 10256.00 | 4.12% |
| 2025-06-25 | 3.46 | 3.60 | 0.15 | 4.35% | 3.46 | 3.62 | 361045 | 12906.41 | 5.16% |
| 2025-06-24 | 3.37 | 3.45 | 0.10 | 2.99% | 3.36 | 3.50 | 279670 | 9600.82 | 4.00% |
| 2025-06-23 | 3.28 | 3.35 | -0.01 | -0.30% | 3.23 | 3.42 | 249507 | 8310.36 | 3.57% |
*ST正平(603843)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。
