| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.87 | 5.87 | -0.04 | -0.68% | 5.84 | 5.93 | 53331 | 3135.61 | 0.60% |
| 2025-04-02 | 5.85 | 5.91 | 0.07 | 1.20% | 5.84 | 5.93 | 65680 | 3867.93 | 0.74% |
| 2025-04-01 | 5.82 | 5.84 | 0.03 | 0.52% | 5.82 | 5.90 | 75239 | 4411.69 | 0.85% |
| 2025-03-31 | 5.79 | 5.81 | -0.05 | -0.85% | 5.76 | 5.88 | 89353 | 5187.75 | 1.01% |
| 2025-03-28 | 6.09 | 5.86 | -0.21 | -3.46% | 5.86 | 6.09 | 108163 | 6434.87 | 1.22% |
| 2025-03-27 | 6.11 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 79938 | 4862.38 | 0.90% |
| 2025-03-26 | 6.11 | 6.14 | 0.03 | 0.49% | 6.04 | 6.14 | 75069 | 4579.42 | 0.84% |
| 2025-03-25 | 6.01 | 6.11 | 0.11 | 1.83% | 5.99 | 6.15 | 97805 | 5957.02 | 1.10% |
| 2025-03-24 | 6.16 | 6.00 | -0.16 | -2.60% | 5.92 | 6.17 | 146588 | 8840.99 | 1.65% |
| 2025-03-21 | 6.18 | 6.16 | -0.03 | -0.48% | 6.13 | 6.22 | 94814 | 5847.65 | 1.07% |
| 2025-03-20 | 6.28 | 6.19 | -0.11 | -1.75% | 6.17 | 6.31 | 137366 | 8549.68 | 1.55% |
| 2025-03-19 | 6.42 | 6.30 | -0.14 | -2.17% | 6.28 | 6.43 | 115217 | 7298.56 | 1.30% |
| 2025-03-18 | 6.40 | 6.44 | 0.06 | 0.94% | 6.36 | 6.47 | 111454 | 7145.25 | 1.25% |
| 2025-03-17 | 6.41 | 6.38 | -0.03 | -0.47% | 6.33 | 6.44 | 100850 | 6434.17 | 1.13% |
| 2025-03-14 | 6.37 | 6.41 | 0.01 | 0.16% | 6.35 | 6.46 | 115698 | 7407.00 | 1.30% |
| 2025-03-13 | 6.50 | 6.40 | -0.08 | -1.23% | 6.29 | 6.51 | 155581 | 9919.76 | 1.75% |
| 2025-03-12 | 6.45 | 6.48 | 0.04 | 0.62% | 6.45 | 6.55 | 100777 | 6544.36 | 1.13% |
| 2025-03-11 | 6.46 | 6.44 | -0.02 | -0.31% | 6.38 | 6.46 | 86895 | 5571.79 | 0.98% |
| 2025-03-10 | 6.40 | 6.46 | 0.00 | 0.00% | 6.37 | 6.50 | 81077 | 5219.35 | 0.91% |
| 2025-03-07 | 6.67 | 6.46 | -0.21 | -3.15% | 6.40 | 6.67 | 180018 | 11763.05 | 2.03% |
| 2025-03-06 | 6.61 | 6.67 | 0.07 | 1.06% | 6.56 | 6.70 | 139931 | 9278.01 | 1.57% |
| 2025-03-05 | 6.51 | 6.60 | 0.12 | 1.85% | 6.48 | 6.62 | 140294 | 9204.41 | 1.58% |
| 2025-03-04 | 6.42 | 6.48 | 0.09 | 1.41% | 6.38 | 6.50 | 93003 | 5998.80 | 1.05% |
| 2025-03-03 | 6.42 | 6.39 | -0.01 | -0.16% | 6.36 | 6.49 | 123637 | 7925.84 | 1.39% |
| 2025-02-28 | 6.46 | 6.40 | -0.11 | -1.69% | 6.31 | 6.52 | 206804 | 13257.87 | 2.33% |
| 2025-02-27 | 6.63 | 6.51 | -0.12 | -1.81% | 6.44 | 6.75 | 232407 | 15249.19 | 2.62% |
| 2025-02-26 | 6.55 | 6.63 | 0.08 | 1.22% | 6.51 | 6.73 | 211486 | 14000.50 | 2.38% |
| 2025-02-25 | 6.36 | 6.55 | 0.06 | 0.92% | 6.33 | 6.78 | 302060 | 19798.44 | 3.40% |
| 2025-02-24 | 6.28 | 6.49 | 0.24 | 3.84% | 6.25 | 6.56 | 337736 | 22001.00 | 3.80% |
| 2025-02-21 | 6.21 | 6.25 | 0.03 | 0.48% | 6.16 | 6.36 | 201142 | 12583.80 | 2.26% |
| 2025-02-20 | 6.10 | 6.22 | 0.16 | 2.64% | 6.08 | 6.29 | 207267 | 12878.12 | 2.33% |
| 2025-02-19 | 5.94 | 6.06 | 0.14 | 2.36% | 5.93 | 6.06 | 110243 | 6611.18 | 1.24% |
| 2025-02-18 | 6.04 | 5.92 | -0.16 | -2.63% | 5.91 | 6.12 | 142472 | 8559.08 | 1.60% |
| 2025-02-17 | 6.12 | 6.08 | 0.04 | 0.66% | 6.07 | 6.22 | 149252 | 9163.80 | 1.68% |
| 2025-02-14 | 6.00 | 6.04 | 0.06 | 1.00% | 5.95 | 6.07 | 123112 | 7391.88 | 1.39% |
| 2025-02-13 | 6.00 | 5.98 | -0.04 | -0.66% | 5.94 | 6.05 | 126245 | 7564.00 | 1.42% |
| 2025-02-12 | 5.85 | 6.02 | 0.17 | 2.91% | 5.83 | 6.07 | 162492 | 9725.13 | 1.83% |
| 2025-02-11 | 5.81 | 5.85 | 0.03 | 0.52% | 5.78 | 5.95 | 100617 | 5887.79 | 1.13% |
| 2025-02-10 | 5.70 | 5.82 | 0.13 | 2.28% | 5.69 | 5.85 | 121863 | 7037.02 | 1.37% |
| 2025-02-07 | 5.77 | 5.69 | -0.04 | -0.70% | 5.66 | 5.77 | 134025 | 7676.87 | 1.51% |
| 2025-02-06 | 5.66 | 5.73 | 0.07 | 1.24% | 5.62 | 5.74 | 98812 | 5607.46 | 1.11% |
| 2025-02-05 | 5.68 | 5.66 | 0.04 | 0.71% | 5.61 | 5.69 | 69898 | 3949.37 | 0.79% |
| 2025-01-27 | 5.52 | 5.62 | 0.12 | 2.18% | 5.52 | 5.68 | 110420 | 6176.63 | 1.24% |
| 2025-01-24 | 5.40 | 5.50 | 0.03 | 0.55% | 5.37 | 5.53 | 119065 | 6516.39 | 1.34% |
| 2025-01-23 | 5.50 | 5.47 | -0.29 | -5.03% | 5.47 | 5.60 | 285971 | 15751.01 | 3.22% |
| 2025-01-22 | 5.78 | 5.76 | -0.02 | -0.35% | 5.73 | 5.86 | 59495 | 3439.39 | 0.67% |
| 2025-01-21 | 5.81 | 5.78 | -0.03 | -0.52% | 5.72 | 5.82 | 55704 | 3209.85 | 0.63% |
| 2025-01-20 | 5.67 | 5.81 | 0.16 | 2.83% | 5.66 | 5.84 | 103349 | 5951.96 | 1.16% |
| 2025-01-17 | 5.73 | 5.65 | -0.05 | -0.88% | 5.64 | 5.73 | 66653 | 3779.24 | 0.75% |
| 2025-01-16 | 5.70 | 5.70 | 0.00 | 0.00% | 5.65 | 5.78 | 87054 | 4962.75 | 0.98% |
| 2025-01-15 | 5.67 | 5.70 | 0.03 | 0.53% | 5.65 | 5.85 | 144983 | 8310.73 | 1.63% |
| 2025-01-14 | 5.45 | 5.67 | 0.27 | 5.00% | 5.45 | 5.67 | 123132 | 6923.08 | 1.39% |
| 2025-01-13 | 5.24 | 5.40 | 0.14 | 2.66% | 5.19 | 5.43 | 75856 | 4036.95 | 0.85% |
| 2025-01-10 | 5.40 | 5.26 | -0.17 | -3.13% | 5.25 | 5.45 | 86596 | 4637.98 | 0.97% |
| 2025-01-09 | 5.37 | 5.43 | 0.04 | 0.74% | 5.36 | 5.49 | 98841 | 5365.58 | 1.11% |
| 2025-01-08 | 5.29 | 5.39 | 0.10 | 1.89% | 5.21 | 5.42 | 142797 | 7623.74 | 1.61% |
| 2025-01-07 | 5.29 | 5.29 | 0.07 | 1.34% | 5.14 | 5.30 | 114754 | 5994.78 | 1.29% |
| 2025-01-06 | 5.40 | 5.22 | -0.15 | -2.79% | 5.17 | 5.41 | 132807 | 7031.82 | 1.49% |
| 2025-01-03 | 5.65 | 5.37 | -0.28 | -4.96% | 5.37 | 5.68 | 174824 | 9623.38 | 1.97% |
| 2025-01-02 | 5.75 | 5.65 | -0.10 | -1.74% | 5.60 | 5.76 | 120954 | 6868.24 | 1.36% |
| 2024-12-31 | 5.80 | 5.75 | -0.03 | -0.52% | 5.71 | 5.90 | 107383 | 6229.80 | 1.21% |
| 2024-12-30 | 5.85 | 5.78 | -0.08 | -1.37% | 5.73 | 5.88 | 99813 | 5790.65 | 1.12% |
| 2024-12-27 | 5.80 | 5.86 | 0.06 | 1.03% | 5.78 | 5.88 | 80722 | 4712.69 | 0.91% |
| 2024-12-26 | 5.67 | 5.80 | 0.12 | 2.11% | 5.66 | 5.83 | 104974 | 6062.34 | 1.18% |
| 2024-12-25 | 5.83 | 5.68 | -0.17 | -2.91% | 5.65 | 5.86 | 136428 | 7800.26 | 1.54% |
| 2024-12-24 | 5.77 | 5.85 | 0.07 | 1.21% | 5.77 | 5.90 | 98216 | 5728.53 | 1.11% |
| 2024-12-23 | 5.94 | 5.78 | -0.20 | -3.34% | 5.73 | 6.01 | 190523 | 11179.15 | 2.14% |
| 2024-12-20 | 5.91 | 5.98 | 0.08 | 1.36% | 5.86 | 5.98 | 123457 | 7314.11 | 1.39% |
| 2024-12-19 | 5.86 | 5.90 | 0.04 | 0.68% | 5.83 | 5.95 | 115525 | 6818.04 | 1.30% |
| 2024-12-18 | 5.81 | 5.86 | 0.07 | 1.21% | 5.77 | 5.88 | 91210 | 5328.81 | 1.03% |
| 2024-12-17 | 5.93 | 5.79 | -0.13 | -2.20% | 5.69 | 5.99 | 183401 | 10668.27 | 2.06% |
| 2024-12-16 | 6.00 | 5.92 | -0.06 | -1.00% | 5.88 | 6.03 | 104136 | 6199.96 | 1.17% |
| 2024-12-13 | 6.10 | 5.98 | -0.13 | -2.13% | 5.98 | 6.10 | 162564 | 9780.26 | 1.83% |
| 2024-12-12 | 6.10 | 6.11 | 0.01 | 0.16% | 6.07 | 6.13 | 123681 | 7544.48 | 1.39% |
| 2024-12-11 | 6.05 | 6.10 | 0.02 | 0.33% | 6.04 | 6.11 | 117571 | 7155.68 | 1.32% |
| 2024-12-10 | 6.20 | 6.08 | -0.01 | -0.16% | 6.07 | 6.27 | 157801 | 9687.03 | 1.78% |
| 2024-12-09 | 6.18 | 6.09 | -0.05 | -0.81% | 6.04 | 6.21 | 154399 | 9428.10 | 1.74% |
| 2024-12-06 | 6.08 | 6.14 | 0.15 | 2.50% | 6.04 | 6.20 | 173728 | 10613.82 | 1.96% |
| 2024-12-05 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 6.06 | 131022 | 7864.84 | 1.47% |
| 2024-12-04 | 6.05 | 5.96 | -0.08 | -1.32% | 5.93 | 6.19 | 198884 | 12066.48 | 2.24% |
ST特信(000070)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。
