| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 13.80 | 13.44 | -0.36 | -2.61% | 13.25 | 13.98 | 108414 | 14595.69 | 8.58% |
| 2025-10-23 | 13.40 | 13.80 | 0.66 | 5.02% | 13.10 | 13.80 | 110080 | 14997.80 | 8.72% |
| 2025-10-22 | 12.98 | 13.14 | 0.27 | 2.10% | 12.78 | 13.20 | 60540 | 7876.28 | 4.79% |
| 2025-10-21 | 13.23 | 12.87 | 0.02 | 0.16% | 12.74 | 13.47 | 90870 | 11867.41 | 7.20% |
| 2025-10-20 | 12.43 | 12.85 | 0.61 | 4.98% | 12.40 | 12.85 | 58048 | 7321.97 | 4.60% |
| 2025-10-17 | 12.61 | 12.24 | -0.64 | -4.97% | 12.24 | 12.79 | 88721 | 10996.86 | 7.03% |
| 2025-10-16 | 12.66 | 12.88 | 0.01 | 0.08% | 12.63 | 13.25 | 106706 | 13836.77 | 8.45% |
| 2025-10-15 | 13.33 | 12.87 | -0.48 | -3.60% | 12.71 | 13.89 | 141703 | 18710.75 | 11.22% |
| 2025-10-14 | 13.51 | 13.35 | 0.48 | 3.73% | 12.82 | 13.51 | 141487 | 18717.13 | 11.20% |
| 2025-10-13 | 12.20 | 12.87 | 0.61 | 4.98% | 11.84 | 12.87 | 62829 | 7844.76 | 4.98% |
| 2025-10-10 | 11.80 | 12.26 | 0.58 | 4.97% | 11.69 | 12.26 | 162582 | 19617.24 | 12.87% |
| 2025-10-09 | 11.68 | 11.68 | 0.56 | 5.04% | 11.68 | 11.68 | 8187 | 956.24 | 0.65% |
| 2025-09-30 | 11.12 | 11.12 | 0.53 | 5.00% | 11.12 | 11.12 | 10673 | 1186.87 | 0.85% |
| 2025-09-29 | 10.45 | 10.59 | 0.11 | 1.05% | 10.23 | 10.74 | 40747 | 4283.20 | 3.23% |
| 2025-09-26 | 10.45 | 10.48 | 0.00 | 0.00% | 10.12 | 10.54 | 45222 | 4669.53 | 3.58% |
| 2025-09-25 | 10.45 | 10.48 | -0.17 | -1.60% | 10.22 | 10.55 | 60615 | 6296.96 | 4.80% |
| 2025-09-24 | 10.52 | 10.65 | 0.44 | 4.31% | 10.38 | 10.72 | 80611 | 8563.61 | 6.38% |
| 2025-09-23 | 10.48 | 10.21 | -0.35 | -3.31% | 10.03 | 10.50 | 51503 | 5247.38 | 4.08% |
| 2025-09-22 | 10.91 | 10.56 | -0.37 | -3.39% | 10.42 | 10.91 | 51170 | 5433.97 | 4.05% |
| 2025-09-19 | 10.77 | 10.93 | 0.11 | 1.02% | 10.46 | 11.30 | 85145 | 9192.80 | 6.74% |
| 2025-09-18 | 11.43 | 10.82 | -0.49 | -4.33% | 10.74 | 11.49 | 93656 | 10352.77 | 7.42% |
| 2025-09-17 | 11.59 | 11.31 | 0.04 | 0.35% | 11.21 | 11.83 | 106594 | 12321.58 | 8.44% |
| 2025-09-16 | 10.62 | 11.27 | 0.54 | 5.03% | 10.62 | 11.27 | 48472 | 5390.75 | 3.84% |
| 2025-09-15 | 10.53 | 10.73 | 0.26 | 2.48% | 10.50 | 10.79 | 52743 | 5618.81 | 4.18% |
| 2025-09-12 | 10.80 | 10.47 | -0.29 | -2.70% | 10.38 | 10.89 | 64657 | 6843.84 | 5.12% |
| 2025-09-11 | 10.66 | 10.76 | 0.10 | 0.94% | 10.54 | 10.99 | 47961 | 5168.51 | 3.80% |
| 2025-09-10 | 10.43 | 10.66 | 0.23 | 2.21% | 10.43 | 10.79 | 43235 | 4597.37 | 3.42% |
| 2025-09-09 | 10.62 | 10.43 | -0.18 | -1.70% | 10.40 | 10.71 | 43552 | 4583.28 | 3.45% |
| 2025-09-08 | 10.31 | 10.61 | 0.24 | 2.31% | 10.31 | 10.86 | 64380 | 6831.40 | 5.10% |
| 2025-09-05 | 10.30 | 10.37 | 0.07 | 0.68% | 9.95 | 10.50 | 59572 | 6089.21 | 4.72% |
| 2025-09-04 | 10.39 | 10.30 | -0.15 | -1.44% | 10.08 | 10.65 | 63996 | 6595.03 | 5.07% |
| 2025-09-03 | 10.73 | 10.45 | -0.08 | -0.76% | 10.26 | 10.88 | 85670 | 9059.01 | 6.78% |
| 2025-09-02 | 10.86 | 10.53 | -0.55 | -4.96% | 10.53 | 10.99 | 60690 | 6471.95 | 4.81% |
| 2025-09-01 | 11.39 | 11.08 | -0.23 | -2.03% | 11.02 | 11.88 | 95293 | 10983.12 | 7.55% |
| 2025-08-29 | 11.80 | 11.31 | -0.51 | -4.31% | 11.23 | 11.85 | 122062 | 13930.57 | 9.67% |
| 2025-08-28 | 11.85 | 11.82 | 0.53 | 4.69% | 11.20 | 11.85 | 173811 | 20196.50 | 13.76% |
| 2025-08-27 | 11.29 | 11.29 | 0.54 | 5.02% | 11.29 | 11.29 | 25235 | 2849.00 | 2.00% |
| 2025-08-26 | 10.14 | 10.75 | 0.51 | 4.98% | 10.14 | 10.75 | 87842 | 9353.49 | 6.96% |
| 2025-08-25 | 10.64 | 10.24 | 0.05 | 0.49% | 10.13 | 10.69 | 114129 | 11978.82 | 9.04% |
| 2025-08-22 | 10.28 | 10.19 | 0.03 | 0.30% | 9.89 | 10.35 | 87665 | 8829.37 | 6.94% |
| 2025-08-21 | 9.75 | 10.16 | 0.48 | 4.96% | 9.75 | 10.16 | 56683 | 5724.14 | 4.49% |
| 2025-08-20 | 9.55 | 9.68 | 0.08 | 0.83% | 9.43 | 9.68 | 41661 | 3996.76 | 3.30% |
| 2025-08-19 | 9.57 | 9.60 | 0.19 | 2.02% | 9.41 | 9.65 | 47863 | 4556.81 | 3.79% |
| 2025-08-18 | 9.32 | 9.41 | 0.19 | 2.06% | 9.25 | 9.63 | 90541 | 8564.55 | 7.17% |
| 2025-08-15 | 8.78 | 9.22 | 0.44 | 5.01% | 8.78 | 9.22 | 49368 | 4481.62 | 3.91% |
| 2025-08-14 | 9.04 | 8.78 | -0.26 | -2.88% | 8.78 | 9.06 | 37607 | 3348.12 | 2.98% |
| 2025-08-13 | 9.15 | 9.04 | -0.10 | -1.09% | 9.03 | 9.21 | 32551 | 2956.14 | 2.58% |
| 2025-08-12 | 8.96 | 9.14 | 0.20 | 2.24% | 8.91 | 9.14 | 43509 | 3942.32 | 3.45% |
| 2025-08-11 | 8.97 | 8.94 | 0.00 | 0.00% | 8.90 | 9.01 | 28406 | 2541.28 | 2.25% |
| 2025-08-08 | 9.06 | 8.94 | -0.08 | -0.89% | 8.87 | 9.11 | 38864 | 3482.91 | 3.08% |
| 2025-08-07 | 9.09 | 9.02 | -0.06 | -0.66% | 9.00 | 9.17 | 30273 | 2748.35 | 2.40% |
| 2025-08-06 | 9.12 | 9.08 | -0.07 | -0.77% | 8.97 | 9.16 | 32916 | 2981.16 | 2.61% |
| 2025-08-05 | 8.94 | 9.15 | 0.22 | 2.46% | 8.89 | 9.26 | 51832 | 4725.13 | 4.10% |
| 2025-08-04 | 8.87 | 8.93 | 0.06 | 0.68% | 8.79 | 8.94 | 27852 | 2477.47 | 2.21% |
| 2025-08-01 | 8.71 | 8.87 | 0.09 | 1.03% | 8.65 | 8.89 | 28744 | 2524.22 | 2.28% |
| 2025-07-31 | 8.82 | 8.78 | -0.04 | -0.45% | 8.63 | 8.89 | 32359 | 2834.49 | 2.56% |
| 2025-07-30 | 8.78 | 8.82 | 0.02 | 0.23% | 8.75 | 9.07 | 34411 | 3058.97 | 2.72% |
| 2025-07-29 | 8.81 | 8.80 | -0.03 | -0.34% | 8.73 | 8.83 | 19814 | 1737.55 | 1.57% |
| 2025-07-28 | 8.74 | 8.83 | 0.10 | 1.15% | 8.69 | 8.85 | 31864 | 2792.85 | 2.52% |
| 2025-07-25 | 8.70 | 8.73 | 0.12 | 1.39% | 8.69 | 8.89 | 43133 | 3789.46 | 3.42% |
| 2025-07-24 | 8.55 | 8.61 | 0.04 | 0.47% | 8.52 | 8.65 | 20144 | 1732.32 | 1.60% |
| 2025-07-23 | 8.64 | 8.57 | -0.07 | -0.81% | 8.56 | 8.64 | 25800 | 2215.83 | 2.04% |
| 2025-07-22 | 8.81 | 8.64 | -0.17 | -1.93% | 8.63 | 8.81 | 35166 | 3052.61 | 2.78% |
| 2025-07-21 | 8.78 | 8.81 | -0.02 | -0.23% | 8.76 | 8.87 | 32878 | 2897.17 | 2.60% |
| 2025-07-18 | 8.83 | 8.83 | -0.03 | -0.34% | 8.81 | 8.97 | 25612 | 2271.94 | 2.03% |
| 2025-07-17 | 8.86 | 8.86 | 0.03 | 0.34% | 8.65 | 8.86 | 28223 | 2481.98 | 2.23% |
| 2025-07-16 | 8.78 | 8.83 | 0.11 | 1.26% | 8.70 | 8.94 | 38114 | 3352.92 | 3.02% |
| 2025-07-15 | 8.80 | 8.72 | -0.14 | -1.58% | 8.56 | 8.93 | 41622 | 3632.62 | 3.30% |
| 2025-07-14 | 9.04 | 8.86 | -0.25 | -2.74% | 8.78 | 9.10 | 48202 | 4284.52 | 3.82% |
| 2025-07-11 | 9.17 | 9.11 | -0.09 | -0.98% | 9.03 | 9.19 | 35795 | 3261.61 | 2.83% |
| 2025-07-10 | 9.24 | 9.20 | 0.01 | 0.11% | 9.11 | 9.30 | 34114 | 3137.95 | 2.70% |
| 2025-07-09 | 9.40 | 9.19 | -0.16 | -1.71% | 9.16 | 9.40 | 38032 | 3507.69 | 3.01% |
| 2025-07-08 | 9.22 | 9.35 | 0.14 | 1.52% | 9.10 | 9.44 | 81834 | 7557.51 | 6.48% |
| 2025-07-07 | 8.80 | 9.21 | 0.44 | 5.02% | 8.80 | 9.21 | 84229 | 7695.40 | 6.67% |
| 2025-07-04 | 8.89 | 8.77 | -0.18 | -2.01% | 8.75 | 8.99 | 33794 | 2987.63 | 2.68% |
| 2025-07-03 | 8.91 | 8.95 | 0.05 | 0.56% | 8.86 | 9.07 | 30669 | 2757.92 | 2.43% |
| 2025-07-02 | 9.03 | 8.90 | -0.11 | -1.22% | 8.82 | 9.05 | 37198 | 3322.13 | 2.95% |
| 2025-07-01 | 8.85 | 9.01 | 0.16 | 1.81% | 8.80 | 9.03 | 39310 | 3495.77 | 3.11% |
| 2025-06-30 | 8.63 | 8.85 | 0.18 | 2.08% | 8.63 | 8.92 | 46367 | 4079.28 | 3.67% |
| 2025-06-27 | 8.76 | 8.67 | -0.08 | -0.91% | 8.65 | 8.81 | 35567 | 3100.01 | 2.82% |
*ST国华(000004)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。
