| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 2.47 | 2.45 | -0.13 | -5.04% | 2.45 | 2.49 | 626368 | 15388.99 | 8.95% |
| 2025-05-15 | 2.59 | 2.58 | 0.07 | 2.79% | 2.56 | 2.64 | 898981 | 23539.28 | 12.85% |
| 2025-05-14 | 2.57 | 2.51 | -0.13 | -4.92% | 2.51 | 2.62 | 998194 | 25254.68 | 14.27% |
| 2025-05-13 | 2.64 | 2.64 | 0.13 | 5.18% | 2.53 | 2.64 | 1112122 | 29292.04 | 15.90% |
| 2025-05-12 | 2.51 | 2.51 | 0.12 | 5.02% | 2.39 | 2.51 | 803843 | 19996.92 | 11.49% |
| 2025-05-09 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 563034 | 13456.51 | 8.05% |
| 2025-05-08 | 2.06 | 2.28 | 0.11 | 5.07% | 2.06 | 2.28 | 1389713 | 29614.36 | 19.86% |
| 2025-05-07 | 2.17 | 2.17 | -0.11 | -4.82% | 2.17 | 2.17 | 7422 | 161.06 | 0.11% |
| 2025-05-06 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 12917 | 294.51 | 0.18% |
| 2025-04-29 | 2.46 | 2.40 | -0.16 | -6.25% | 2.37 | 2.61 | 473614 | 11674.32 | 6.77% |
| 2025-04-28 | 2.68 | 2.56 | -0.23 | -8.24% | 2.52 | 2.69 | 469493 | 12088.88 | 6.71% |
| 2025-04-25 | 2.91 | 2.79 | -0.20 | -6.69% | 2.76 | 2.99 | 648728 | 18293.48 | 9.27% |
| 2025-04-24 | 3.11 | 2.99 | -0.14 | -4.47% | 2.97 | 3.13 | 280778 | 8513.15 | 4.01% |
| 2025-04-23 | 3.20 | 3.13 | -0.07 | -2.19% | 3.12 | 3.23 | 188533 | 5964.06 | 2.69% |
| 2025-04-22 | 3.21 | 3.20 | -0.01 | -0.31% | 3.16 | 3.23 | 149791 | 4774.34 | 2.14% |
| 2025-04-21 | 3.14 | 3.21 | 0.03 | 0.94% | 3.14 | 3.35 | 269814 | 8710.39 | 3.86% |
| 2025-04-18 | 3.30 | 3.18 | -0.14 | -4.22% | 3.10 | 3.33 | 336490 | 10786.41 | 4.81% |
| 2025-04-17 | 3.31 | 3.32 | -0.03 | -0.90% | 3.31 | 3.40 | 96370 | 3225.21 | 1.38% |
| 2025-04-16 | 3.44 | 3.35 | -0.10 | -2.90% | 3.31 | 3.45 | 121247 | 4086.65 | 1.73% |
| 2025-04-15 | 3.41 | 3.45 | 0.04 | 1.17% | 3.36 | 3.46 | 142953 | 4883.65 | 2.04% |
| 2025-04-14 | 3.28 | 3.41 | 0.15 | 4.60% | 3.28 | 3.50 | 221038 | 7559.72 | 3.16% |
| 2025-04-11 | 3.25 | 3.26 | -0.01 | -0.31% | 3.21 | 3.34 | 135524 | 4456.56 | 1.94% |
| 2025-04-10 | 3.16 | 3.27 | 0.12 | 3.81% | 3.15 | 3.46 | 308376 | 10193.82 | 4.41% |
| 2025-04-09 | 3.01 | 3.15 | 0.08 | 2.61% | 2.76 | 3.20 | 258631 | 7619.23 | 3.70% |
| 2025-04-08 | 3.01 | 3.07 | -0.22 | -6.69% | 2.99 | 3.22 | 285713 | 8846.67 | 4.08% |
| 2025-04-07 | 3.45 | 3.29 | -0.37 | -10.11% | 3.29 | 3.45 | 173765 | 5765.06 | 2.48% |
| 2025-04-03 | 3.55 | 3.66 | 0.03 | 0.83% | 3.54 | 3.75 | 264539 | 9608.21 | 3.78% |
| 2025-04-02 | 3.60 | 3.63 | 0.04 | 1.11% | 3.54 | 3.67 | 244415 | 8822.87 | 3.49% |
| 2025-04-01 | 3.65 | 3.59 | -0.02 | -0.55% | 3.58 | 3.83 | 227385 | 8290.00 | 3.25% |
| 2025-03-31 | 3.80 | 3.61 | -0.19 | -5.00% | 3.54 | 3.80 | 359711 | 13026.28 | 5.14% |
| 2025-03-28 | 3.89 | 3.80 | -0.10 | -2.56% | 3.75 | 4.02 | 314295 | 12127.04 | 4.49% |
| 2025-03-27 | 3.82 | 3.90 | 0.04 | 1.04% | 3.75 | 3.91 | 301742 | 11580.06 | 4.31% |
| 2025-03-26 | 3.79 | 3.86 | 0.07 | 1.85% | 3.71 | 3.93 | 388993 | 14935.24 | 5.56% |
| 2025-03-25 | 3.93 | 3.79 | -0.21 | -5.25% | 3.74 | 3.93 | 488658 | 18766.45 | 6.98% |
| 2025-03-24 | 3.76 | 4.00 | 0.19 | 4.99% | 3.73 | 4.11 | 833495 | 32848.54 | 11.91% |
| 2025-03-21 | 3.81 | 3.81 | 0.00 | 0.00% | 3.66 | 3.84 | 524529 | 19782.62 | 7.50% |
| 2025-03-20 | 3.69 | 3.81 | -0.03 | -0.78% | 3.68 | 3.92 | 868410 | 32908.80 | 12.41% |
| 2025-03-19 | 3.55 | 3.84 | 0.35 | 10.03% | 3.55 | 3.84 | 1214302 | 46227.64 | 17.36% |
| 2025-03-18 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.57 | 308214 | 10832.29 | 4.41% |
| 2025-03-17 | 3.32 | 3.54 | 0.25 | 7.60% | 3.32 | 3.60 | 519041 | 18082.16 | 7.42% |
| 2025-03-14 | 3.24 | 3.29 | 0.06 | 1.86% | 3.22 | 3.32 | 135067 | 4416.07 | 1.93% |
| 2025-03-13 | 3.28 | 3.23 | -0.05 | -1.52% | 3.21 | 3.29 | 78582 | 2542.32 | 1.12% |
| 2025-03-12 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.28 | 93911 | 3064.39 | 1.34% |
| 2025-03-11 | 3.24 | 3.25 | -0.02 | -0.61% | 3.20 | 3.26 | 101929 | 3284.58 | 1.46% |
| 2025-03-10 | 3.20 | 3.27 | 0.06 | 1.87% | 3.20 | 3.44 | 150741 | 4986.65 | 2.15% |
| 2025-03-07 | 3.26 | 3.21 | -0.07 | -2.13% | 3.20 | 3.27 | 120703 | 3892.22 | 1.73% |
| 2025-03-06 | 3.26 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 96071 | 3135.78 | 1.37% |
| 2025-03-05 | 3.25 | 3.27 | -0.01 | -0.30% | 3.25 | 3.29 | 60047 | 1958.17 | 0.86% |
| 2025-03-04 | 3.25 | 3.28 | 0.02 | 0.61% | 3.22 | 3.29 | 76713 | 2504.67 | 1.10% |
| 2025-03-03 | 3.32 | 3.26 | -0.06 | -1.81% | 3.25 | 3.33 | 109295 | 3589.66 | 1.56% |
| 2025-02-28 | 3.34 | 3.32 | -0.01 | -0.30% | 3.25 | 3.37 | 180131 | 5936.52 | 2.57% |
| 2025-02-27 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.37 | 128899 | 4285.40 | 1.84% |
| 2025-02-26 | 3.29 | 3.32 | 0.04 | 1.22% | 3.28 | 3.35 | 120654 | 3997.33 | 1.72% |
| 2025-02-25 | 3.32 | 3.28 | -0.11 | -3.24% | 3.28 | 3.38 | 150775 | 5010.14 | 2.16% |
| 2025-02-24 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.56 | 227996 | 7777.37 | 3.26% |
| 2025-02-21 | 3.33 | 3.28 | -0.05 | -1.50% | 3.24 | 3.33 | 156090 | 5115.98 | 2.23% |
| 2025-02-20 | 3.37 | 3.33 | -0.04 | -1.19% | 3.30 | 3.37 | 116778 | 3874.80 | 1.67% |
| 2025-02-19 | 3.34 | 3.37 | 0.02 | 0.60% | 3.32 | 3.37 | 178222 | 5949.38 | 2.55% |
| 2025-02-18 | 3.54 | 3.35 | -0.12 | -3.46% | 3.35 | 3.56 | 208616 | 7142.54 | 2.98% |
| 2025-02-17 | 3.50 | 3.47 | -0.02 | -0.57% | 3.42 | 3.52 | 190751 | 6618.05 | 2.73% |
| 2025-02-14 | 3.55 | 3.49 | -0.10 | -2.79% | 3.43 | 3.61 | 338771 | 11894.91 | 4.84% |
| 2025-02-13 | 3.68 | 3.59 | -0.09 | -2.45% | 3.58 | 3.70 | 210395 | 7625.43 | 3.01% |
| 2025-02-12 | 3.40 | 3.68 | 0.30 | 8.88% | 3.36 | 3.72 | 398539 | 14276.45 | 5.70% |
| 2025-02-11 | 3.45 | 3.38 | -0.10 | -2.87% | 3.37 | 3.49 | 134051 | 4560.70 | 1.92% |
| 2025-02-10 | 3.49 | 3.48 | 0.01 | 0.29% | 3.44 | 3.50 | 101100 | 3509.60 | 1.45% |
| 2025-02-07 | 3.37 | 3.47 | 0.10 | 2.97% | 3.36 | 3.53 | 188242 | 6489.72 | 2.69% |
| 2025-02-06 | 3.36 | 3.37 | 0.00 | 0.00% | 3.30 | 3.38 | 101662 | 3398.24 | 1.45% |
| 2025-02-05 | 3.36 | 3.37 | 0.00 | 0.00% | 3.35 | 3.43 | 88267 | 2983.61 | 1.26% |
| 2025-01-27 | 3.45 | 3.37 | -0.10 | -2.88% | 3.35 | 3.48 | 109691 | 3735.16 | 1.57% |
| 2025-01-24 | 3.48 | 3.47 | -0.01 | -0.29% | 3.44 | 3.52 | 117987 | 4109.19 | 1.69% |
| 2025-01-23 | 3.52 | 3.48 | 0.00 | 0.00% | 3.45 | 3.54 | 173295 | 6041.58 | 2.48% |
| 2025-01-22 | 3.39 | 3.48 | 0.08 | 2.35% | 3.30 | 3.48 | 165025 | 5610.12 | 2.36% |
| 2025-01-21 | 3.41 | 3.40 | -0.03 | -0.87% | 3.36 | 3.44 | 138477 | 4697.49 | 1.98% |
| 2025-01-20 | 3.65 | 3.43 | -0.22 | -6.03% | 3.40 | 3.68 | 371371 | 12959.90 | 5.31% |
| 2025-01-17 | 3.61 | 3.65 | -0.03 | -0.82% | 3.57 | 3.71 | 264901 | 9633.39 | 3.79% |
| 2025-01-16 | 3.59 | 3.68 | 0.09 | 2.51% | 3.55 | 3.75 | 401922 | 14779.93 | 5.74% |
| 2025-01-15 | 3.73 | 3.59 | -0.14 | -3.75% | 3.57 | 3.75 | 286120 | 10373.64 | 4.09% |
| 2025-01-14 | 3.68 | 3.73 | 0.19 | 5.37% | 3.55 | 3.75 | 382398 | 14097.70 | 5.47% |
| 2025-01-13 | 3.57 | 3.54 | -0.12 | -3.28% | 3.45 | 3.60 | 258717 | 9150.14 | 3.70% |
| 2025-01-10 | 3.62 | 3.66 | 0.04 | 1.10% | 3.56 | 3.78 | 338255 | 12469.32 | 4.83% |
*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。
