| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 6.85 | 7.04 | 0.22 | 3.23% | 6.73 | 7.16 | 322431 | 22667.02 | 9.72% |
| 2025-04-25 | 6.72 | 6.82 | -0.16 | -2.29% | 6.67 | 6.92 | 420605 | 28528.52 | 12.68% |
| 2025-04-24 | 6.60 | 6.98 | 0.03 | 0.43% | 6.60 | 7.21 | 822434 | 55972.57 | 24.79% |
| 2025-04-23 | 6.95 | 6.95 | -0.37 | -5.05% | 6.95 | 6.95 | 12423 | 863.40 | 0.37% |
| 2025-04-22 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 5663 | 414.53 | 0.17% |
| 2025-04-21 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 2760 | 212.52 | 0.08% |
| 2025-04-18 | 8.10 | 8.10 | -0.43 | -5.04% | 8.10 | 8.10 | 932 | 75.49 | 0.03% |
| 2025-04-17 | 8.53 | 8.53 | -0.45 | -5.01% | 8.53 | 8.53 | 3770 | 321.58 | 0.11% |
| 2025-04-15 | 9.22 | 8.98 | -0.43 | -4.57% | 8.93 | 9.35 | 517345 | 46880.77 | 15.59% |
| 2025-04-14 | 8.87 | 9.41 | 0.24 | 2.62% | 8.87 | 10.09 | 845093 | 79608.09 | 25.47% |
| 2025-04-11 | 9.00 | 9.17 | 0.33 | 3.73% | 8.69 | 9.42 | 949272 | 85973.04 | 28.62% |
| 2025-04-10 | 7.80 | 8.84 | 0.80 | 9.95% | 7.77 | 8.84 | 546131 | 46550.89 | 16.46% |
| 2025-04-09 | 8.00 | 8.04 | -0.18 | -2.19% | 7.40 | 8.23 | 542517 | 41816.79 | 16.35% |
| 2025-04-08 | 7.94 | 8.22 | 0.21 | 2.62% | 7.88 | 8.48 | 509806 | 41670.84 | 15.37% |
| 2025-04-07 | 8.04 | 8.01 | -0.45 | -5.32% | 7.75 | 8.62 | 553458 | 45027.49 | 16.68% |
| 2025-04-03 | 8.00 | 8.46 | 0.38 | 4.70% | 7.91 | 8.89 | 587821 | 49575.07 | 17.72% |
| 2025-04-02 | 7.78 | 8.08 | 0.24 | 3.06% | 7.71 | 8.12 | 316165 | 24940.25 | 9.53% |
| 2025-04-01 | 7.60 | 7.84 | 0.31 | 4.12% | 7.57 | 7.98 | 268573 | 20855.90 | 8.10% |
| 2025-03-31 | 7.69 | 7.53 | -0.31 | -3.95% | 7.42 | 7.95 | 305420 | 23281.52 | 9.21% |
| 2025-03-28 | 7.69 | 7.84 | -0.01 | -0.13% | 7.66 | 7.95 | 333400 | 25957.63 | 10.05% |
| 2025-03-27 | 8.08 | 7.85 | -0.39 | -4.73% | 7.78 | 8.40 | 497328 | 40084.90 | 14.99% |
| 2025-03-26 | 7.70 | 8.24 | 0.24 | 3.00% | 7.56 | 8.48 | 674265 | 53991.11 | 20.33% |
| 2025-03-25 | 8.10 | 8.00 | -0.11 | -1.36% | 7.63 | 8.48 | 794132 | 62896.75 | 23.94% |
| 2025-03-24 | 7.44 | 8.11 | 0.74 | 10.04% | 7.43 | 8.11 | 445262 | 35570.12 | 13.42% |
| 2025-03-21 | 7.16 | 7.37 | 0.17 | 2.36% | 7.15 | 7.37 | 262280 | 19040.50 | 7.91% |
| 2025-03-20 | 7.05 | 7.20 | 0.15 | 2.13% | 7.04 | 7.50 | 331264 | 24097.91 | 9.99% |
| 2025-03-19 | 7.03 | 7.05 | -0.01 | -0.14% | 6.98 | 7.12 | 102391 | 7217.10 | 3.09% |
| 2025-03-18 | 7.08 | 7.06 | -0.02 | -0.28% | 6.95 | 7.09 | 130814 | 9176.66 | 3.94% |
| 2025-03-17 | 7.15 | 7.08 | -0.02 | -0.28% | 7.07 | 7.16 | 122498 | 8700.21 | 3.69% |
| 2025-03-14 | 6.96 | 7.10 | 0.16 | 2.31% | 6.95 | 7.10 | 162909 | 11492.85 | 4.91% |
| 2025-03-13 | 6.99 | 6.94 | -0.06 | -0.86% | 6.85 | 7.04 | 128856 | 8934.44 | 3.88% |
| 2025-03-12 | 7.08 | 7.00 | -0.08 | -1.13% | 6.99 | 7.16 | 141712 | 9998.57 | 4.27% |
| 2025-03-11 | 6.86 | 7.08 | 0.16 | 2.31% | 6.80 | 7.08 | 170137 | 11881.19 | 5.13% |
| 2025-03-10 | 6.90 | 6.92 | 0.02 | 0.29% | 6.85 | 6.98 | 111377 | 7696.04 | 3.36% |
| 2025-03-07 | 6.82 | 6.90 | 0.04 | 0.58% | 6.77 | 6.99 | 131790 | 9099.33 | 3.97% |
| 2025-03-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.76 | 6.89 | 90610 | 6189.16 | 2.73% |
| 2025-03-05 | 6.79 | 6.81 | 0.01 | 0.15% | 6.63 | 6.82 | 80087 | 5378.86 | 2.41% |
| 2025-03-04 | 6.79 | 6.80 | -0.01 | -0.15% | 6.73 | 6.85 | 75453 | 5119.05 | 2.27% |
| 2025-03-03 | 6.82 | 6.81 | -0.03 | -0.44% | 6.76 | 7.00 | 106463 | 7324.28 | 3.21% |
| 2025-02-28 | 6.98 | 6.84 | -0.18 | -2.56% | 6.83 | 7.02 | 127386 | 8807.86 | 3.84% |
| 2025-02-27 | 6.90 | 7.02 | 0.11 | 1.59% | 6.90 | 7.10 | 182799 | 12827.44 | 5.51% |
| 2025-02-26 | 6.84 | 6.91 | 0.06 | 0.88% | 6.83 | 6.99 | 121896 | 8398.07 | 3.67% |
| 2025-02-25 | 6.86 | 6.85 | -0.10 | -1.44% | 6.81 | 6.99 | 130316 | 9005.96 | 3.93% |
| 2025-02-24 | 6.84 | 6.95 | 0.12 | 1.76% | 6.75 | 7.03 | 206688 | 14238.71 | 6.23% |
| 2025-02-21 | 6.71 | 6.83 | 0.12 | 1.79% | 6.65 | 6.93 | 210522 | 14307.91 | 6.35% |
| 2025-02-20 | 6.40 | 6.71 | 0.29 | 4.52% | 6.40 | 6.95 | 326894 | 21990.95 | 9.85% |
| 2025-02-19 | 6.41 | 6.42 | 0.03 | 0.47% | 6.38 | 6.49 | 72021 | 4619.81 | 2.17% |
| 2025-02-18 | 6.58 | 6.39 | -0.18 | -2.74% | 6.38 | 6.60 | 107338 | 6941.14 | 3.24% |
| 2025-02-17 | 6.53 | 6.57 | 0.04 | 0.61% | 6.47 | 6.63 | 110962 | 7272.92 | 3.34% |
| 2025-02-14 | 6.70 | 6.53 | -0.17 | -2.54% | 6.50 | 6.74 | 166884 | 11020.53 | 5.03% |
| 2025-02-13 | 6.77 | 6.70 | -0.04 | -0.59% | 6.68 | 6.84 | 144313 | 9733.79 | 4.35% |
| 2025-02-12 | 6.71 | 6.74 | 0.00 | 0.00% | 6.67 | 6.80 | 108116 | 7277.86 | 3.26% |
| 2025-02-11 | 6.84 | 6.74 | -0.11 | -1.61% | 6.67 | 6.84 | 132330 | 8902.19 | 3.99% |
| 2025-02-10 | 6.66 | 6.85 | 0.17 | 2.54% | 6.66 | 6.85 | 176159 | 11960.87 | 5.31% |
| 2025-02-07 | 6.58 | 6.68 | 0.10 | 1.52% | 6.54 | 6.76 | 175831 | 11715.89 | 5.30% |
| 2025-02-06 | 6.46 | 6.58 | 0.08 | 1.23% | 6.42 | 6.58 | 127183 | 8285.52 | 3.83% |
| 2025-02-05 | 6.54 | 6.50 | -0.02 | -0.31% | 6.43 | 6.61 | 108821 | 7071.21 | 3.28% |
| 2025-01-27 | 6.72 | 6.52 | -0.16 | -2.40% | 6.52 | 6.79 | 132518 | 8816.89 | 3.99% |
| 2025-01-24 | 6.63 | 6.68 | 0.02 | 0.30% | 6.57 | 6.71 | 139889 | 9311.75 | 4.22% |
| 2025-01-23 | 6.74 | 6.66 | 0.03 | 0.45% | 6.64 | 6.85 | 178554 | 12032.05 | 5.38% |
| 2025-01-22 | 6.93 | 6.63 | -0.36 | -5.15% | 6.61 | 6.94 | 268252 | 18057.98 | 8.09% |
| 2025-01-21 | 7.11 | 6.99 | -0.15 | -2.10% | 6.94 | 7.19 | 319741 | 22522.65 | 9.64% |
| 2025-01-20 | 7.28 | 7.14 | -0.05 | -0.70% | 7.14 | 7.68 | 397794 | 29231.85 | 11.99% |
| 2025-01-17 | 7.16 | 7.19 | -0.35 | -4.64% | 7.16 | 7.48 | 442661 | 32105.68 | 13.34% |
| 2025-01-16 | 7.45 | 7.54 | 0.09 | 1.21% | 7.21 | 8.20 | 766598 | 59193.27 | 23.11% |
| 2025-01-15 | 6.67 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 212038 | 15291.35 | 6.39% |
| 2025-01-14 | 6.70 | 6.77 | 0.18 | 2.73% | 6.46 | 6.78 | 292094 | 19451.29 | 8.80% |
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。
