| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 7.50 | 7.58 | 0.02 | 0.26% | 7.47 | 7.84 | 107055 | 8194.67 | 3.23% |
| 2025-08-21 | 7.30 | 7.56 | 0.29 | 3.99% | 7.21 | 7.63 | 182518 | 13694.36 | 5.50% |
| 2025-08-20 | 7.26 | 7.27 | 0.03 | 0.41% | 7.22 | 7.31 | 60423 | 4391.44 | 1.82% |
| 2025-08-19 | 7.26 | 7.24 | -0.04 | -0.55% | 7.22 | 7.28 | 47682 | 3455.06 | 1.44% |
| 2025-08-18 | 7.30 | 7.28 | -0.04 | -0.55% | 7.25 | 7.34 | 67567 | 4918.40 | 2.04% |
| 2025-08-15 | 7.29 | 7.32 | 0.03 | 0.41% | 7.25 | 7.32 | 55816 | 4059.47 | 1.68% |
| 2025-08-14 | 7.39 | 7.29 | -0.13 | -1.75% | 7.29 | 7.46 | 59797 | 4401.70 | 1.80% |
| 2025-08-13 | 7.48 | 7.42 | -0.04 | -0.54% | 7.41 | 7.50 | 45256 | 3371.42 | 1.36% |
| 2025-08-12 | 7.27 | 7.46 | 0.16 | 2.19% | 7.27 | 7.50 | 89524 | 6656.30 | 2.70% |
| 2025-08-11 | 7.32 | 7.30 | -0.01 | -0.14% | 7.26 | 7.33 | 39997 | 2917.71 | 1.21% |
| 2025-08-08 | 7.19 | 7.31 | 0.12 | 1.67% | 7.18 | 7.34 | 69488 | 5059.93 | 2.09% |
| 2025-08-07 | 7.21 | 7.19 | -0.02 | -0.28% | 7.15 | 7.21 | 35288 | 2529.98 | 1.06% |
| 2025-08-06 | 7.28 | 7.21 | -0.04 | -0.55% | 7.17 | 7.30 | 50473 | 3637.38 | 1.52% |
| 2025-08-05 | 7.26 | 7.25 | -0.03 | -0.41% | 7.23 | 7.30 | 31600 | 2292.80 | 0.95% |
| 2025-08-04 | 7.18 | 7.28 | 0.10 | 1.39% | 7.13 | 7.35 | 65927 | 4799.19 | 1.99% |
| 2025-08-01 | 7.09 | 7.18 | 0.09 | 1.27% | 7.08 | 7.18 | 33686 | 2404.46 | 1.02% |
| 2025-07-31 | 7.21 | 7.09 | -0.10 | -1.39% | 7.02 | 7.21 | 59425 | 4218.44 | 1.79% |
| 2025-07-30 | 7.22 | 7.19 | -0.06 | -0.83% | 7.19 | 7.26 | 44033 | 3174.56 | 1.33% |
| 2025-07-29 | 7.23 | 7.25 | 0.02 | 0.28% | 7.21 | 7.30 | 46778 | 3392.54 | 1.41% |
| 2025-07-28 | 7.17 | 7.23 | 0.05 | 0.70% | 7.16 | 7.25 | 52652 | 3794.88 | 1.59% |
| 2025-07-25 | 7.25 | 7.18 | -0.07 | -0.97% | 7.16 | 7.25 | 61492 | 4413.37 | 1.85% |
| 2025-07-24 | 7.21 | 7.25 | 0.05 | 0.69% | 7.20 | 7.25 | 59694 | 4312.58 | 1.80% |
| 2025-07-23 | 7.20 | 7.20 | -0.01 | -0.14% | 7.16 | 7.26 | 53947 | 3886.72 | 1.63% |
| 2025-07-22 | 7.26 | 7.21 | -0.08 | -1.10% | 7.17 | 7.37 | 85936 | 6200.29 | 2.59% |
| 2025-07-21 | 7.37 | 7.29 | -0.06 | -0.82% | 7.13 | 7.37 | 64389 | 4668.65 | 1.94% |
| 2025-07-18 | 7.37 | 7.35 | -0.04 | -0.54% | 7.28 | 7.43 | 52125 | 3816.00 | 1.57% |
| 2025-07-17 | 7.21 | 7.39 | 0.18 | 2.50% | 7.19 | 7.40 | 80045 | 5844.44 | 2.41% |
| 2025-07-16 | 7.38 | 7.21 | -0.23 | -3.09% | 7.11 | 7.45 | 176227 | 12792.69 | 5.31% |
| 2025-07-15 | 7.50 | 7.44 | -0.06 | -0.80% | 7.43 | 7.64 | 85816 | 6445.86 | 2.59% |
| 2025-07-14 | 7.24 | 7.50 | -0.12 | -1.57% | 7.24 | 7.71 | 193674 | 14292.58 | 5.84% |
| 2025-07-11 | 7.88 | 7.62 | -0.40 | -4.99% | 7.62 | 7.88 | 77981 | 5962.71 | 2.35% |
| 2025-07-10 | 8.07 | 8.02 | -0.04 | -0.50% | 8.01 | 8.11 | 55126 | 4436.08 | 1.66% |
| 2025-07-09 | 8.09 | 8.06 | -0.05 | -0.62% | 8.02 | 8.13 | 49681 | 4009.36 | 1.50% |
| 2025-07-08 | 8.20 | 8.11 | -0.05 | -0.61% | 8.04 | 8.33 | 78434 | 6411.48 | 2.36% |
| 2025-07-07 | 7.90 | 8.16 | 0.22 | 2.77% | 7.87 | 8.20 | 78781 | 6365.10 | 2.37% |
| 2025-07-04 | 7.89 | 7.94 | 0.01 | 0.13% | 7.85 | 8.00 | 77457 | 6136.59 | 2.33% |
| 2025-07-03 | 8.16 | 7.93 | -0.24 | -2.94% | 7.76 | 8.35 | 160940 | 12981.43 | 4.85% |
| 2025-07-02 | 8.14 | 8.17 | 0.04 | 0.49% | 8.07 | 8.23 | 61969 | 5045.91 | 1.87% |
| 2025-07-01 | 7.99 | 8.13 | 0.16 | 2.01% | 7.99 | 8.24 | 87100 | 7087.89 | 2.63% |
| 2025-06-30 | 7.65 | 7.97 | 0.23 | 2.97% | 7.65 | 7.98 | 99630 | 7814.06 | 3.00% |
| 2025-06-27 | 7.94 | 7.74 | -0.16 | -2.03% | 7.73 | 7.94 | 89088 | 6947.40 | 2.69% |
| 2025-06-26 | 7.89 | 7.90 | -0.05 | -0.63% | 7.83 | 8.00 | 79271 | 6270.36 | 2.39% |
| 2025-06-25 | 8.03 | 7.95 | -0.07 | -0.87% | 7.93 | 8.05 | 77287 | 6162.19 | 2.33% |
| 2025-06-24 | 7.98 | 8.02 | 0.05 | 0.63% | 7.97 | 8.15 | 85501 | 6894.98 | 2.58% |
| 2025-06-23 | 7.87 | 7.97 | 0.05 | 0.63% | 7.78 | 7.97 | 64973 | 5139.20 | 1.96% |
| 2025-06-20 | 8.16 | 7.92 | -0.24 | -2.94% | 7.87 | 8.19 | 110566 | 8819.58 | 3.33% |
| 2025-06-19 | 8.35 | 8.16 | -0.21 | -2.51% | 8.00 | 8.45 | 145884 | 12059.44 | 4.40% |
| 2025-06-18 | 8.10 | 8.37 | 0.27 | 3.33% | 8.05 | 8.50 | 151220 | 12493.38 | 4.56% |
| 2025-06-17 | 8.00 | 8.10 | 0.05 | 0.62% | 7.97 | 8.19 | 91620 | 7400.99 | 2.76% |
| 2025-06-16 | 7.85 | 8.05 | 0.19 | 2.42% | 7.71 | 8.10 | 98012 | 7769.93 | 2.95% |
| 2025-06-13 | 7.88 | 7.86 | -0.05 | -0.63% | 7.72 | 8.11 | 128421 | 10194.21 | 3.87% |
| 2025-06-12 | 7.75 | 7.91 | 0.19 | 2.46% | 7.72 | 8.10 | 134140 | 10592.12 | 4.04% |
| 2025-06-11 | 7.75 | 7.72 | -0.01 | -0.13% | 7.69 | 7.79 | 77746 | 6009.60 | 2.34% |
| 2025-06-10 | 7.67 | 7.73 | 0.06 | 0.78% | 7.61 | 7.82 | 107343 | 8277.33 | 3.24% |
| 2025-06-09 | 7.66 | 7.67 | 0.05 | 0.66% | 7.47 | 7.69 | 92020 | 6959.41 | 2.77% |
| 2025-06-06 | 7.68 | 7.62 | -0.03 | -0.39% | 7.60 | 7.74 | 61775 | 4726.30 | 1.86% |
| 2025-06-05 | 7.61 | 7.65 | 0.02 | 0.26% | 7.61 | 7.86 | 83113 | 6421.10 | 2.51% |
| 2025-06-04 | 7.48 | 7.63 | 0.10 | 1.33% | 7.48 | 7.66 | 67677 | 5119.46 | 2.04% |
| 2025-06-03 | 7.42 | 7.53 | 0.04 | 0.53% | 7.42 | 7.63 | 63196 | 4767.10 | 1.90% |
| 2025-05-30 | 7.33 | 7.49 | 0.15 | 2.04% | 7.20 | 7.67 | 91528 | 6862.97 | 2.76% |
| 2025-05-29 | 7.18 | 7.34 | 0.14 | 1.94% | 7.11 | 7.35 | 75319 | 5466.67 | 2.27% |
| 2025-05-28 | 7.39 | 7.20 | -0.20 | -2.70% | 7.18 | 7.42 | 95209 | 6897.80 | 2.87% |
| 2025-05-27 | 7.37 | 7.40 | -0.02 | -0.27% | 7.36 | 7.50 | 65913 | 4892.44 | 1.99% |
| 2025-05-26 | 7.50 | 7.42 | -0.10 | -1.33% | 7.33 | 7.57 | 84937 | 6312.80 | 2.56% |
| 2025-05-23 | 7.47 | 7.52 | 0.06 | 0.80% | 7.41 | 7.70 | 121461 | 9187.41 | 3.66% |
| 2025-05-22 | 7.61 | 7.46 | -0.17 | -2.23% | 7.44 | 7.62 | 73622 | 5544.48 | 2.22% |
| 2025-05-21 | 7.58 | 7.63 | 0.02 | 0.26% | 7.53 | 7.64 | 59827 | 4531.20 | 1.80% |
| 2025-05-20 | 7.60 | 7.61 | 0.01 | 0.13% | 7.51 | 7.66 | 81668 | 6208.35 | 2.46% |
| 2025-05-19 | 7.42 | 7.60 | 0.19 | 2.56% | 7.42 | 7.69 | 112596 | 8535.71 | 3.39% |
| 2025-05-16 | 7.50 | 7.41 | -0.26 | -3.39% | 7.29 | 7.62 | 191286 | 14191.04 | 5.77% |
| 2025-05-15 | 7.77 | 7.67 | -0.03 | -0.39% | 7.64 | 7.85 | 106779 | 8252.97 | 3.22% |
| 2025-05-14 | 7.54 | 7.70 | 0.11 | 1.45% | 7.53 | 7.95 | 173251 | 13416.14 | 5.22% |
| 2025-05-13 | 7.50 | 7.59 | 0.08 | 1.07% | 7.41 | 7.79 | 153038 | 11590.02 | 4.61% |
| 2025-05-12 | 7.40 | 7.51 | 0.16 | 2.18% | 7.31 | 7.68 | 200228 | 15008.55 | 6.04% |
| 2025-05-09 | 7.00 | 7.35 | 0.35 | 5.00% | 6.98 | 7.35 | 224791 | 16264.66 | 6.78% |
| 2025-05-08 | 6.97 | 7.00 | 0.00 | 0.00% | 6.97 | 7.04 | 109330 | 7658.14 | 3.30% |
| 2025-05-07 | 7.07 | 7.00 | -0.08 | -1.13% | 6.93 | 7.11 | 157601 | 11044.69 | 4.75% |
| 2025-05-06 | 7.04 | 7.08 | 0.03 | 0.43% | 6.98 | 7.20 | 198681 | 14061.56 | 5.99% |
| 2025-04-30 | 7.00 | 7.05 | 0.10 | 1.44% | 6.88 | 7.13 | 167830 | 11764.22 | 5.06% |
| 2025-04-29 | 6.85 | 6.95 | -0.09 | -1.28% | 6.81 | 7.12 | 180796 | 12598.26 | 5.45% |
ST张家界(000430)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。
