| 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 | 10.91 | 11.14 | 0.27 | 2.48% | 10.82 | 11.28 | 33856 | 3742.00 | 1.28% |
| 2025-10-23 | 11.00 | 10.87 | -0.21 | -1.90% | 10.75 | 11.00 | 37433 | 4060.11 | 1.42% |
| 2025-10-22 | 11.11 | 11.08 | -0.01 | -0.09% | 11.04 | 11.21 | 17424 | 1934.93 | 0.66% |
| 2025-10-21 | 11.13 | 11.09 | -0.04 | -0.36% | 11.04 | 11.21 | 23599 | 2625.63 | 0.89% |
| 2025-10-20 | 11.28 | 11.13 | -0.09 | -0.80% | 11.09 | 11.35 | 21732 | 2432.75 | 0.82% |
| 2025-10-17 | 11.23 | 11.22 | -0.12 | -1.06% | 11.08 | 11.49 | 31545 | 3533.27 | 1.20% |
| 2025-10-16 | 11.74 | 11.34 | -0.25 | -2.16% | 11.32 | 11.88 | 58844 | 6853.05 | 2.23% |
| 2025-10-15 | 11.01 | 11.59 | 0.55 | 4.98% | 10.95 | 11.59 | 39997 | 4523.51 | 1.52% |
| 2025-10-14 | 11.00 | 11.04 | 0.13 | 1.19% | 10.87 | 11.25 | 32555 | 3604.91 | 1.23% |
| 2025-10-13 | 10.54 | 10.91 | 0.01 | 0.09% | 10.54 | 11.00 | 29644 | 3216.12 | 1.12% |
| 2025-10-10 | 10.81 | 10.90 | 0.20 | 1.87% | 10.79 | 11.08 | 31074 | 3395.55 | 1.18% |
| 2025-10-09 | 11.13 | 10.70 | -0.42 | -3.78% | 10.67 | 11.27 | 57422 | 6220.30 | 2.18% |
| 2025-09-30 | 10.98 | 11.12 | 0.22 | 2.02% | 10.90 | 11.20 | 30850 | 3421.47 | 1.17% |
| 2025-09-29 | 10.86 | 10.90 | 0.07 | 0.65% | 10.84 | 11.02 | 28226 | 3079.41 | 1.07% |
| 2025-09-26 | 10.90 | 10.83 | -0.36 | -3.22% | 10.76 | 10.99 | 55072 | 5977.58 | 2.09% |
| 2025-09-25 | 11.44 | 11.19 | -0.21 | -1.84% | 11.08 | 11.49 | 28883 | 3243.01 | 1.10% |
| 2025-09-24 | 11.25 | 11.40 | 0.21 | 1.88% | 11.23 | 11.46 | 31957 | 3620.38 | 1.21% |
| 2025-09-23 | 11.57 | 11.19 | -0.37 | -3.20% | 10.98 | 11.57 | 63142 | 7036.30 | 2.39% |
| 2025-09-22 | 11.90 | 11.56 | -0.34 | -2.86% | 11.50 | 12.00 | 48680 | 5694.51 | 1.85% |
| 2025-09-19 | 11.78 | 11.90 | 0.19 | 1.62% | 11.61 | 12.05 | 40864 | 4848.64 | 1.55% |
| 2025-09-18 | 12.15 | 11.71 | -0.49 | -4.02% | 11.59 | 12.27 | 85804 | 10162.26 | 3.25% |
| 2025-09-17 | 12.49 | 12.20 | -0.36 | -2.87% | 12.17 | 12.66 | 73215 | 9064.67 | 2.78% |
| 2025-09-16 | 12.25 | 12.56 | 0.60 | 5.02% | 12.11 | 12.56 | 63623 | 7885.63 | 2.41% |
| 2025-09-15 | 12.28 | 11.96 | -0.18 | -1.48% | 11.95 | 12.33 | 44416 | 5372.33 | 1.68% |
| 2025-09-12 | 12.41 | 12.14 | -0.01 | -0.08% | 11.91 | 12.41 | 84434 | 10229.50 | 3.20% |
| 2025-09-11 | 11.58 | 12.15 | 0.58 | 5.01% | 11.58 | 12.15 | 92604 | 11182.20 | 3.51% |
| 2025-09-10 | 11.43 | 11.57 | 0.20 | 1.76% | 11.31 | 11.66 | 56714 | 6540.50 | 2.15% |
| 2025-09-09 | 11.45 | 11.37 | 0.07 | 0.62% | 11.25 | 11.66 | 65079 | 7408.45 | 2.47% |
| 2025-09-08 | 10.98 | 11.30 | 0.37 | 3.39% | 10.91 | 11.34 | 67513 | 7518.92 | 2.56% |
| 2025-09-05 | 10.68 | 10.93 | 0.15 | 1.39% | 10.55 | 10.96 | 67272 | 7264.18 | 2.55% |
| 2025-09-04 | 11.16 | 10.78 | 0.15 | 1.41% | 10.68 | 11.16 | 108882 | 11963.48 | 4.13% |
| 2025-09-03 | 10.94 | 10.63 | -0.30 | -2.74% | 10.52 | 10.97 | 53640 | 5707.51 | 2.03% |
| 2025-09-02 | 10.81 | 10.93 | 0.12 | 1.11% | 10.75 | 11.09 | 56024 | 6137.95 | 2.12% |
| 2025-09-01 | 10.63 | 10.81 | 0.20 | 1.89% | 10.51 | 10.85 | 34856 | 3717.80 | 1.32% |
| 2025-08-29 | 10.99 | 10.61 | -0.13 | -1.21% | 10.57 | 11.02 | 47555 | 5113.48 | 1.80% |
| 2025-08-28 | 10.83 | 10.74 | -0.03 | -0.28% | 10.46 | 10.98 | 50534 | 5413.44 | 1.92% |
| 2025-08-27 | 11.00 | 10.77 | -0.46 | -4.10% | 10.77 | 11.06 | 57508 | 6270.46 | 2.18% |
| 2025-08-26 | 11.10 | 11.23 | 0.17 | 1.54% | 11.06 | 11.34 | 36475 | 4087.97 | 1.38% |
| 2025-08-25 | 11.15 | 11.06 | -0.16 | -1.43% | 10.70 | 11.22 | 80827 | 8845.62 | 3.06% |
| 2025-08-22 | 11.15 | 11.22 | 0.00 | 0.00% | 11.10 | 11.34 | 44648 | 5003.26 | 1.69% |
| 2025-08-21 | 11.38 | 11.22 | -0.01 | -0.09% | 11.01 | 11.66 | 66512 | 7561.91 | 2.52% |
| 2025-08-20 | 11.31 | 11.23 | -0.18 | -1.58% | 11.17 | 11.48 | 42410 | 4798.24 | 1.61% |
| 2025-08-19 | 11.18 | 11.41 | 0.27 | 2.42% | 11.04 | 11.41 | 47048 | 5270.49 | 1.78% |
| 2025-08-18 | 11.09 | 11.14 | 0.16 | 1.46% | 11.00 | 11.47 | 89512 | 10089.51 | 3.39% |
| 2025-08-15 | 10.50 | 10.98 | 0.52 | 4.97% | 10.48 | 10.98 | 82252 | 8910.67 | 3.12% |
| 2025-08-14 | 10.40 | 10.46 | 0.04 | 0.38% | 10.36 | 10.80 | 56207 | 5915.83 | 2.13% |
| 2025-08-13 | 10.94 | 10.42 | -0.44 | -4.05% | 10.41 | 10.94 | 93941 | 9977.35 | 3.56% |
| 2025-08-12 | 10.74 | 10.86 | 0.01 | 0.09% | 10.74 | 11.10 | 84261 | 9190.93 | 3.19% |
| 2025-08-11 | 11.17 | 10.85 | 0.21 | 1.97% | 10.68 | 11.17 | 174433 | 19209.39 | 6.61% |
| 2025-08-08 | 10.35 | 10.64 | 0.51 | 5.03% | 10.11 | 10.64 | 52191 | 5437.15 | 1.98% |
| 2025-08-07 | 10.11 | 10.13 | 0.48 | 4.97% | 9.74 | 10.13 | 125157 | 12516.16 | 4.75% |
| 2025-08-06 | 9.22 | 9.65 | 0.46 | 5.01% | 9.18 | 9.65 | 73749 | 6954.70 | 2.80% |
| 2025-08-05 | 9.19 | 9.19 | 0.00 | 0.00% | 9.16 | 9.23 | 30209 | 2775.39 | 1.15% |
| 2025-08-04 | 9.12 | 9.19 | 0.04 | 0.44% | 9.10 | 9.29 | 36454 | 3348.29 | 1.38% |
| 2025-08-01 | 9.35 | 9.15 | -0.10 | -1.08% | 9.13 | 9.35 | 47756 | 4404.96 | 1.81% |
| 2025-07-31 | 9.19 | 9.25 | 0.07 | 0.76% | 9.13 | 9.39 | 72800 | 6736.97 | 2.76% |
| 2025-07-30 | 9.24 | 9.18 | -0.09 | -0.97% | 9.10 | 9.47 | 73859 | 6847.87 | 2.80% |
| 2025-07-29 | 9.20 | 9.27 | 0.20 | 2.21% | 9.06 | 9.36 | 74912 | 6894.32 | 2.84% |
| 2025-07-28 | 9.15 | 9.07 | -0.15 | -1.63% | 8.91 | 9.36 | 90001 | 8207.06 | 3.41% |
| 2025-07-25 | 9.50 | 9.22 | -0.49 | -5.05% | 9.22 | 9.88 | 142243 | 13391.37 | 5.39% |
| 2025-07-24 | 9.60 | 9.71 | 0.00 | 0.00% | 9.31 | 10.20 | 249796 | 24362.61 | 9.47% |
| 2025-07-23 | 9.71 | 9.71 | 0.46 | 4.97% | 9.71 | 9.71 | 6175 | 599.55 | 0.23% |
| 2025-07-22 | 9.25 | 9.25 | 0.44 | 4.99% | 9.25 | 9.25 | 23894 | 2210.23 | 0.91% |
| 2025-07-21 | 8.75 | 8.81 | 0.42 | 5.01% | 8.64 | 8.81 | 130781 | 11481.01 | 4.96% |
| 2025-07-18 | 8.42 | 8.39 | -0.03 | -0.36% | 8.36 | 8.42 | 16630 | 1394.43 | 0.63% |
| 2025-07-17 | 8.39 | 8.42 | 0.00 | 0.00% | 8.39 | 8.44 | 11164 | 938.55 | 0.42% |
| 2025-07-16 | 8.38 | 8.42 | 0.03 | 0.36% | 8.36 | 8.45 | 14407 | 1212.27 | 0.55% |
| 2025-07-15 | 8.42 | 8.39 | 0.00 | 0.00% | 8.32 | 8.45 | 19787 | 1656.19 | 0.75% |
| 2025-07-14 | 8.41 | 8.39 | 0.00 | 0.00% | 8.36 | 8.50 | 25832 | 2172.65 | 0.98% |
| 2025-07-11 | 8.37 | 8.39 | 0.01 | 0.12% | 8.35 | 8.44 | 16644 | 1396.75 | 0.63% |
| 2025-07-10 | 8.35 | 8.38 | 0.03 | 0.36% | 8.32 | 8.52 | 21259 | 1787.07 | 0.81% |
| 2025-07-09 | 8.37 | 8.35 | -0.01 | -0.12% | 8.33 | 8.37 | 13826 | 1154.32 | 0.52% |
| 2025-07-08 | 8.35 | 8.36 | 0.04 | 0.48% | 8.30 | 8.40 | 16913 | 1411.60 | 0.64% |
| 2025-07-07 | 8.44 | 8.32 | -0.11 | -1.30% | 8.28 | 8.47 | 20308 | 1698.24 | 0.77% |
| 2025-07-04 | 8.47 | 8.43 | -0.05 | -0.59% | 8.42 | 8.51 | 13874 | 1173.71 | 0.53% |
| 2025-07-03 | 8.44 | 8.48 | 0.04 | 0.47% | 8.42 | 8.52 | 16718 | 1414.10 | 0.63% |
| 2025-07-02 | 8.49 | 8.44 | -0.05 | -0.59% | 8.40 | 8.69 | 21307 | 1810.68 | 0.81% |
| 2025-07-01 | 8.57 | 8.49 | -0.08 | -0.93% | 8.41 | 8.57 | 40890 | 3471.73 | 1.55% |
| 2025-06-30 | 8.22 | 8.57 | 0.41 | 5.02% | 8.18 | 8.57 | 59963 | 5069.71 | 2.27% |
| 2025-06-27 | 8.16 | 8.16 | 0.01 | 0.12% | 8.08 | 8.26 | 25612 | 2088.40 | 0.97% |
ST西发(000752)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。
