| 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 | 7.60 | 7.78 | 0.19 | 2.50% | 7.55 | 7.87 | 63201 | 4869.86 | 1.91% |
| 2025-10-23 | 7.59 | 7.59 | 0.00 | 0.00% | 7.53 | 7.68 | 47022 | 3570.43 | 1.42% |
| 2025-10-22 | 7.50 | 7.59 | 0.06 | 0.80% | 7.46 | 7.67 | 45936 | 3486.83 | 1.38% |
| 2025-10-21 | 7.40 | 7.53 | 0.16 | 2.17% | 7.35 | 7.58 | 67286 | 5018.67 | 2.03% |
| 2025-10-20 | 7.38 | 7.37 | 0.05 | 0.68% | 7.31 | 7.49 | 47751 | 3541.23 | 1.44% |
| 2025-10-17 | 7.32 | 7.32 | -0.25 | -3.30% | 7.26 | 7.44 | 80630 | 5930.19 | 2.43% |
| 2025-10-16 | 7.62 | 7.57 | -0.06 | -0.79% | 7.54 | 7.74 | 44375 | 3379.22 | 1.34% |
| 2025-10-15 | 7.62 | 7.63 | -0.02 | -0.26% | 7.59 | 7.80 | 54006 | 4146.18 | 1.63% |
| 2025-10-14 | 7.70 | 7.65 | -0.05 | -0.65% | 7.61 | 7.76 | 39608 | 3039.87 | 1.19% |
| 2025-10-13 | 7.62 | 7.70 | -0.07 | -0.90% | 7.54 | 7.81 | 57852 | 4436.20 | 1.74% |
| 2025-10-10 | 7.67 | 7.77 | 0.10 | 1.30% | 7.66 | 7.83 | 59568 | 4619.39 | 1.80% |
| 2025-10-09 | 8.10 | 7.67 | -0.40 | -4.96% | 7.67 | 8.10 | 158154 | 12218.88 | 4.77% |
| 2025-09-30 | 8.04 | 8.07 | 0.00 | 0.00% | 8.03 | 8.14 | 45810 | 3701.21 | 1.38% |
| 2025-09-29 | 8.00 | 8.07 | 0.09 | 1.13% | 7.94 | 8.15 | 97802 | 7883.48 | 2.95% |
| 2025-09-26 | 7.79 | 7.98 | 0.25 | 3.23% | 7.71 | 8.05 | 102002 | 8094.35 | 3.07% |
| 2025-09-25 | 7.77 | 7.73 | -0.08 | -1.02% | 7.68 | 7.80 | 49428 | 3817.58 | 1.49% |
| 2025-09-24 | 7.71 | 7.81 | -0.02 | -0.26% | 7.71 | 7.85 | 43591 | 3399.60 | 1.31% |
| 2025-09-23 | 7.92 | 7.83 | -0.11 | -1.39% | 7.65 | 8.02 | 87606 | 6831.70 | 2.64% |
| 2025-09-22 | 8.05 | 7.94 | -0.13 | -1.61% | 7.89 | 8.05 | 62626 | 4981.11 | 1.89% |
| 2025-09-19 | 7.77 | 8.07 | 0.31 | 3.99% | 7.65 | 8.14 | 131144 | 10442.02 | 3.95% |
| 2025-09-18 | 7.91 | 7.76 | -0.15 | -1.90% | 7.70 | 7.96 | 76001 | 5946.60 | 2.29% |
| 2025-09-17 | 8.01 | 7.91 | -0.07 | -0.88% | 7.90 | 8.07 | 59866 | 4774.10 | 1.80% |
| 2025-09-16 | 8.00 | 7.98 | -0.03 | -0.37% | 7.90 | 8.09 | 60301 | 4804.44 | 1.82% |
| 2025-09-15 | 8.10 | 8.01 | -0.08 | -0.99% | 7.95 | 8.11 | 77524 | 6213.20 | 2.34% |
| 2025-09-12 | 8.07 | 8.09 | 0.05 | 0.62% | 8.02 | 8.19 | 71992 | 5833.04 | 2.17% |
| 2025-09-11 | 8.10 | 8.04 | -0.06 | -0.74% | 7.98 | 8.10 | 56298 | 4516.23 | 1.70% |
| 2025-09-10 | 7.98 | 8.10 | 0.17 | 2.14% | 7.95 | 8.10 | 76202 | 6123.13 | 2.30% |
| 2025-09-09 | 8.38 | 7.93 | -0.16 | -1.98% | 7.83 | 8.38 | 154049 | 12374.10 | 4.64% |
| 2025-09-08 | 7.70 | 8.09 | 0.39 | 5.06% | 7.69 | 8.09 | 98285 | 7921.98 | 2.96% |
| 2025-09-05 | 7.53 | 7.70 | 0.13 | 1.72% | 7.53 | 7.72 | 69343 | 5301.41 | 2.09% |
| 2025-09-04 | 7.50 | 7.57 | 0.08 | 1.07% | 7.49 | 7.68 | 66264 | 5011.63 | 2.00% |
| 2025-09-03 | 7.53 | 7.49 | -0.04 | -0.53% | 7.45 | 7.58 | 44946 | 3381.64 | 1.35% |
| 2025-09-02 | 7.65 | 7.53 | -0.10 | -1.31% | 7.50 | 7.65 | 63373 | 4791.14 | 1.91% |
| 2025-09-01 | 7.63 | 7.63 | 0.02 | 0.26% | 7.52 | 7.68 | 64174 | 4881.79 | 1.93% |
| 2025-08-29 | 7.51 | 7.61 | 0.06 | 0.79% | 7.50 | 7.64 | 64950 | 4918.78 | 1.96% |
| 2025-08-28 | 7.53 | 7.55 | 0.02 | 0.27% | 7.39 | 7.60 | 61235 | 4593.11 | 1.85% |
| 2025-08-27 | 7.64 | 7.53 | -0.12 | -1.57% | 7.51 | 7.80 | 67734 | 5193.59 | 2.04% |
| 2025-08-26 | 7.65 | 7.65 | 0.08 | 1.06% | 7.56 | 7.76 | 65753 | 5031.10 | 1.98% |
| 2025-08-25 | 7.58 | 7.57 | -0.01 | -0.13% | 7.46 | 7.63 | 75458 | 5680.03 | 2.27% |
| 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% |
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。
