| 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 | 3.63 | 3.70 | 0.07 | 1.93% | 3.60 | 3.73 | 101069 | 3707.89 | 1.33% |
| 2025-04-02 | 3.64 | 3.63 | -0.05 | -1.36% | 3.57 | 3.74 | 161408 | 5887.54 | 2.12% |
| 2025-04-01 | 3.83 | 3.68 | -0.18 | -4.66% | 3.67 | 3.97 | 323428 | 12157.02 | 4.24% |
| 2025-03-31 | 3.71 | 3.86 | 0.15 | 4.04% | 3.71 | 3.89 | 203373 | 7798.63 | 2.67% |
| 2025-03-28 | 3.69 | 3.71 | 0.00 | 0.00% | 3.69 | 3.76 | 98288 | 3660.54 | 1.29% |
| 2025-03-27 | 3.74 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 115078 | 4268.59 | 1.51% |
| 2025-03-26 | 3.60 | 3.74 | 0.12 | 3.31% | 3.60 | 3.79 | 166974 | 6199.90 | 2.19% |
| 2025-03-25 | 3.62 | 3.62 | 0.01 | 0.28% | 3.56 | 3.68 | 114683 | 4152.94 | 1.50% |
| 2025-03-24 | 3.48 | 3.61 | 0.03 | 0.84% | 3.43 | 3.72 | 236913 | 8410.92 | 3.11% |
| 2025-03-21 | 3.69 | 3.58 | -0.18 | -4.79% | 3.57 | 3.75 | 258230 | 9472.56 | 3.39% |
| 2025-03-20 | 3.58 | 3.76 | 0.15 | 4.16% | 3.58 | 3.79 | 278014 | 10385.66 | 3.65% |
| 2025-03-19 | 3.57 | 3.61 | 0.00 | 0.00% | 3.54 | 3.69 | 141149 | 5104.67 | 1.85% |
| 2025-03-18 | 3.54 | 3.61 | 0.09 | 2.56% | 3.37 | 3.70 | 280023 | 9905.08 | 3.67% |
| 2025-03-17 | 3.69 | 3.52 | -0.19 | -5.12% | 3.52 | 3.69 | 254350 | 9087.66 | 3.34% |
| 2025-03-14 | 3.56 | 3.71 | 0.15 | 4.21% | 3.56 | 3.74 | 360258 | 13350.12 | 4.72% |
| 2025-03-13 | 3.45 | 3.56 | 0.17 | 5.01% | 3.42 | 3.56 | 77559 | 2727.40 | 1.02% |
| 2025-03-12 | 3.45 | 3.39 | 0.03 | 0.89% | 3.32 | 3.50 | 290656 | 9945.94 | 3.81% |
| 2025-03-11 | 3.32 | 3.36 | 0.16 | 5.00% | 3.30 | 3.36 | 215895 | 7228.12 | 2.83% |
| 2025-03-10 | 3.05 | 3.20 | 0.15 | 4.92% | 3.05 | 3.20 | 124604 | 3920.89 | 1.63% |
| 2025-03-07 | 3.03 | 3.05 | 0.03 | 0.99% | 2.99 | 3.09 | 99560 | 3024.17 | 1.31% |
| 2025-03-06 | 3.03 | 3.02 | -0.03 | -0.98% | 2.99 | 3.06 | 121641 | 3674.83 | 1.60% |
| 2025-03-05 | 3.12 | 3.05 | -0.09 | -2.87% | 3.02 | 3.17 | 173868 | 5362.02 | 2.28% |
| 2025-03-04 | 3.12 | 3.14 | 0.00 | 0.00% | 3.09 | 3.27 | 329343 | 10482.20 | 4.32% |
| 2025-03-03 | 2.98 | 3.14 | 0.15 | 5.02% | 2.86 | 3.14 | 285390 | 8612.52 | 3.74% |
| 2025-02-28 | 3.08 | 2.99 | 0.01 | 0.34% | 2.98 | 3.11 | 335449 | 10212.95 | 4.40% |
| 2025-02-27 | 2.84 | 2.98 | 0.14 | 4.93% | 2.84 | 2.98 | 204989 | 5974.16 | 2.69% |
| 2025-02-26 | 2.90 | 2.84 | -0.08 | -2.74% | 2.82 | 2.93 | 228247 | 6546.81 | 2.99% |
| 2025-02-25 | 2.98 | 2.92 | -0.06 | -2.01% | 2.92 | 3.05 | 178407 | 5306.06 | 2.34% |
| 2025-02-24 | 2.91 | 2.98 | -0.06 | -1.97% | 2.91 | 3.00 | 210940 | 6223.63 | 2.77% |
| 2025-02-21 | 3.15 | 3.04 | -0.14 | -4.40% | 3.02 | 3.17 | 251162 | 7747.06 | 3.29% |
| 2025-02-20 | 3.23 | 3.18 | -0.03 | -0.93% | 3.17 | 3.30 | 158091 | 5104.17 | 2.07% |
| 2025-02-19 | 3.16 | 3.21 | 0.01 | 0.31% | 3.14 | 3.25 | 119401 | 3826.64 | 1.57% |
| 2025-02-18 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.28 | 147399 | 4753.43 | 1.93% |
| 2025-02-17 | 3.26 | 3.18 | -0.14 | -4.22% | 3.15 | 3.30 | 185936 | 5922.84 | 2.44% |
| 2025-02-14 | 3.32 | 3.32 | -0.02 | -0.60% | 3.24 | 3.35 | 138969 | 4574.08 | 1.82% |
| 2025-02-13 | 3.32 | 3.34 | 0.02 | 0.60% | 3.31 | 3.44 | 132185 | 4452.67 | 1.73% |
| 2025-02-12 | 3.37 | 3.32 | -0.05 | -1.48% | 3.30 | 3.39 | 128219 | 4275.17 | 1.68% |
| 2025-02-11 | 3.43 | 3.37 | -0.08 | -2.32% | 3.36 | 3.44 | 139698 | 4742.41 | 1.83% |
| 2025-02-10 | 3.41 | 3.45 | 0.02 | 0.58% | 3.33 | 3.49 | 197598 | 6699.35 | 2.59% |
| 2025-02-07 | 3.41 | 3.43 | -0.01 | -0.29% | 3.34 | 3.46 | 193780 | 6596.37 | 2.54% |
| 2025-02-06 | 3.63 | 3.44 | -0.17 | -4.71% | 3.43 | 3.65 | 254181 | 8904.81 | 3.33% |
| 2025-02-05 | 3.56 | 3.61 | 0.03 | 0.84% | 3.53 | 3.67 | 100428 | 3606.21 | 1.32% |
| 2025-01-27 | 3.48 | 3.58 | 0.12 | 3.47% | 3.46 | 3.58 | 104733 | 3691.60 | 1.37% |
| 2025-01-24 | 3.45 | 3.46 | -0.02 | -0.57% | 3.36 | 3.55 | 128165 | 4438.01 | 1.68% |
| 2025-01-23 | 3.53 | 3.48 | -0.02 | -0.57% | 3.47 | 3.64 | 121375 | 4301.76 | 1.59% |
| 2025-01-22 | 3.43 | 3.50 | 0.06 | 1.74% | 3.43 | 3.56 | 116702 | 4090.58 | 1.53% |
| 2025-01-21 | 3.60 | 3.44 | -0.18 | -4.97% | 3.44 | 3.63 | 204221 | 7143.64 | 2.68% |
| 2025-01-20 | 3.60 | 3.62 | -0.01 | -0.28% | 3.59 | 3.69 | 95975 | 3487.16 | 1.26% |
| 2025-01-17 | 3.75 | 3.63 | -0.12 | -3.20% | 3.59 | 3.76 | 134709 | 4944.83 | 1.77% |
| 2025-01-16 | 3.74 | 3.75 | -0.01 | -0.27% | 3.73 | 3.80 | 107234 | 4032.62 | 1.41% |
| 2025-01-15 | 3.76 | 3.76 | -0.01 | -0.27% | 3.73 | 3.85 | 107648 | 4076.35 | 1.41% |
| 2025-01-14 | 3.73 | 3.77 | 0.04 | 1.07% | 3.73 | 3.83 | 135531 | 5111.61 | 1.78% |
| 2025-01-13 | 3.80 | 3.73 | -0.13 | -3.37% | 3.67 | 3.83 | 158150 | 5903.12 | 2.07% |
| 2025-01-10 | 3.79 | 3.86 | 0.02 | 0.52% | 3.78 | 3.99 | 227631 | 8821.45 | 2.99% |
| 2025-01-09 | 3.80 | 3.84 | -0.01 | -0.26% | 3.68 | 3.92 | 290084 | 11009.68 | 3.80% |
| 2025-01-08 | 3.93 | 3.85 | 0.11 | 2.94% | 3.83 | 3.93 | 352312 | 13775.85 | 4.62% |
| 2025-01-07 | 3.53 | 3.74 | 0.11 | 3.03% | 3.52 | 3.76 | 187618 | 6855.78 | 2.46% |
| 2025-01-06 | 3.68 | 3.63 | -0.16 | -4.22% | 3.60 | 3.71 | 202848 | 7331.67 | 2.66% |
| 2025-01-03 | 3.97 | 3.79 | -0.20 | -5.01% | 3.79 | 4.02 | 268526 | 10294.81 | 3.52% |
| 2025-01-02 | 3.87 | 3.99 | 0.12 | 3.10% | 3.80 | 4.06 | 295470 | 11650.59 | 3.88% |
| 2024-12-31 | 3.80 | 3.87 | 0.09 | 2.38% | 3.74 | 3.91 | 243930 | 9357.28 | 3.20% |
| 2024-12-30 | 3.79 | 3.78 | -0.08 | -2.07% | 3.69 | 3.95 | 238347 | 9158.01 | 3.13% |
| 2024-12-27 | 3.66 | 3.86 | 0.17 | 4.61% | 3.65 | 3.86 | 257602 | 9687.24 | 3.38% |
| 2024-12-26 | 3.56 | 3.69 | 0.06 | 1.65% | 3.53 | 3.75 | 291651 | 10628.07 | 3.82% |
| 2024-12-25 | 3.48 | 3.63 | 0.17 | 4.91% | 3.45 | 3.63 | 389003 | 13980.19 | 5.10% |
| 2024-12-24 | 3.43 | 3.46 | 0.03 | 0.87% | 3.26 | 3.53 | 355112 | 12029.54 | 4.66% |
| 2024-12-23 | 3.61 | 3.43 | -0.18 | -4.99% | 3.43 | 3.61 | 238381 | 8273.84 | 3.13% |
| 2024-12-20 | 3.57 | 3.61 | 0.05 | 1.40% | 3.56 | 3.69 | 187773 | 6784.39 | 2.46% |
| 2024-12-19 | 3.71 | 3.56 | -0.19 | -5.07% | 3.56 | 3.74 | 252070 | 9150.75 | 3.31% |
| 2024-12-18 | 3.73 | 3.75 | 0.03 | 0.81% | 3.60 | 3.82 | 267684 | 9947.96 | 3.51% |
| 2024-12-17 | 3.83 | 3.72 | -0.20 | -5.10% | 3.72 | 3.91 | 424571 | 15970.68 | 5.57% |
| 2024-12-16 | 4.13 | 3.92 | -0.19 | -4.62% | 3.90 | 4.31 | 543108 | 22364.21 | 7.12% |
| 2024-12-13 | 3.97 | 4.11 | 0.12 | 3.01% | 3.97 | 4.19 | 437663 | 17989.99 | 5.74% |
| 2024-12-12 | 3.90 | 3.99 | 0.09 | 2.31% | 3.81 | 4.05 | 337849 | 13243.74 | 4.43% |
| 2024-12-11 | 3.84 | 3.90 | 0.06 | 1.56% | 3.81 | 4.00 | 294935 | 11520.99 | 3.87% |
| 2024-12-10 | 3.81 | 3.84 | 0.13 | 3.50% | 3.63 | 3.89 | 428072 | 16237.79 | 5.61% |
| 2024-12-09 | 3.84 | 3.71 | -0.20 | -5.12% | 3.71 | 3.88 | 430101 | 16089.35 | 5.64% |
| 2024-12-06 | 3.99 | 3.91 | -0.08 | -2.01% | 3.89 | 4.18 | 523471 | 21212.34 | 6.87% |
| 2024-12-05 | 3.81 | 3.99 | -0.02 | -0.50% | 3.81 | 3.99 | 378138 | 14487.94 | 4.96% |
| 2024-12-04 | 4.15 | 4.01 | -0.21 | -4.98% | 4.01 | 4.32 | 625315 | 25839.83 | 8.20% |
ST美谷(000615)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。
