| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 7.96 | 11964 | 945.86 | 0.45% |
| 2025-03-31 | 7.81 | 7.87 | 0.02 | 0.25% | 7.74 | 7.87 | 13344 | 1040.72 | 0.51% |
| 2025-03-28 | 7.95 | 7.85 | -0.07 | -0.88% | 7.82 | 8.01 | 16806 | 1324.35 | 0.64% |
| 2025-03-27 | 7.96 | 7.92 | -0.04 | -0.50% | 7.88 | 7.96 | 14322 | 1132.59 | 0.54% |
| 2025-03-26 | 7.92 | 7.96 | 0.03 | 0.38% | 7.91 | 8.05 | 10221 | 813.55 | 0.39% |
| 2025-03-25 | 7.95 | 7.93 | -0.10 | -1.25% | 7.85 | 7.96 | 24469 | 1933.95 | 0.93% |
| 2025-03-24 | 8.08 | 8.03 | -0.06 | -0.74% | 7.94 | 8.15 | 22383 | 1796.08 | 0.85% |
| 2025-03-21 | 8.08 | 8.09 | 0.03 | 0.37% | 8.04 | 8.18 | 28587 | 2315.09 | 1.08% |
| 2025-03-20 | 8.10 | 8.06 | -0.09 | -1.10% | 8.02 | 8.15 | 22857 | 1845.28 | 0.87% |
| 2025-03-19 | 8.23 | 8.15 | -0.08 | -0.97% | 8.11 | 8.24 | 21306 | 1740.30 | 0.81% |
| 2025-03-18 | 8.10 | 8.23 | 0.13 | 1.60% | 8.06 | 8.26 | 26493 | 2166.12 | 1.00% |
| 2025-03-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.02 | 8.25 | 30830 | 2496.38 | 1.17% |
| 2025-03-14 | 7.97 | 8.08 | 0.10 | 1.25% | 7.97 | 8.15 | 29817 | 2407.98 | 1.13% |
| 2025-03-13 | 8.00 | 7.98 | -0.02 | -0.25% | 7.91 | 8.04 | 17198 | 1368.99 | 0.65% |
| 2025-03-12 | 7.98 | 8.00 | 0.02 | 0.25% | 7.96 | 8.10 | 18733 | 1500.44 | 0.71% |
| 2025-03-11 | 7.92 | 7.98 | 0.03 | 0.38% | 7.89 | 8.00 | 15537 | 1235.25 | 0.59% |
| 2025-03-10 | 7.93 | 7.95 | 0.02 | 0.25% | 7.91 | 8.05 | 14851 | 1181.24 | 0.56% |
| 2025-03-07 | 8.07 | 7.93 | -0.18 | -2.22% | 7.91 | 8.13 | 21038 | 1681.41 | 0.80% |
| 2025-03-06 | 8.10 | 8.11 | -0.03 | -0.37% | 8.02 | 8.17 | 24050 | 1947.45 | 0.91% |
| 2025-03-05 | 7.86 | 8.14 | 0.26 | 3.30% | 7.84 | 8.27 | 43109 | 3517.99 | 1.63% |
| 2025-03-04 | 7.85 | 7.88 | 0.03 | 0.38% | 7.82 | 7.89 | 9621 | 755.71 | 0.36% |
| 2025-03-03 | 7.93 | 7.85 | -0.11 | -1.38% | 7.82 | 7.96 | 19732 | 1554.41 | 0.75% |
| 2025-02-28 | 7.90 | 7.96 | 0.07 | 0.89% | 7.87 | 8.13 | 29693 | 2377.96 | 1.13% |
| 2025-02-27 | 7.91 | 7.89 | -0.02 | -0.25% | 7.84 | 7.91 | 17511 | 1379.53 | 0.66% |
| 2025-02-26 | 7.93 | 7.91 | 0.01 | 0.13% | 7.86 | 7.94 | 18323 | 1445.85 | 0.69% |
| 2025-02-25 | 8.01 | 7.90 | -0.24 | -2.95% | 7.79 | 8.01 | 49032 | 3864.40 | 1.86% |
| 2025-02-24 | 8.30 | 8.14 | -0.07 | -0.85% | 8.08 | 8.41 | 36529 | 3005.61 | 1.38% |
| 2025-02-21 | 7.79 | 8.21 | 0.39 | 4.99% | 7.75 | 8.21 | 34545 | 2761.27 | 1.31% |
| 2025-02-20 | 7.98 | 7.82 | -0.16 | -2.01% | 7.72 | 7.98 | 41314 | 3235.76 | 1.57% |
| 2025-02-19 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.02 | 18757 | 1493.17 | 0.71% |
| 2025-02-18 | 8.07 | 7.96 | -0.13 | -1.61% | 7.96 | 8.15 | 22816 | 1834.58 | 0.87% |
| 2025-02-17 | 8.05 | 8.09 | 0.01 | 0.12% | 8.00 | 8.20 | 22823 | 1846.15 | 0.87% |
| 2025-02-14 | 8.02 | 8.08 | 0.05 | 0.62% | 7.92 | 8.14 | 21288 | 1708.33 | 0.81% |
| 2025-02-13 | 8.04 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 19119 | 1533.67 | 0.72% |
| 2025-02-12 | 8.10 | 8.04 | -0.12 | -1.47% | 8.01 | 8.17 | 29474 | 2377.35 | 1.12% |
| 2025-02-11 | 8.30 | 8.16 | -0.17 | -2.04% | 8.13 | 8.50 | 33637 | 2776.00 | 1.28% |
| 2025-02-10 | 8.27 | 8.33 | 0.06 | 0.73% | 8.22 | 8.38 | 23730 | 1969.23 | 0.90% |
| 2025-02-07 | 8.25 | 8.27 | 0.01 | 0.12% | 8.21 | 8.29 | 23471 | 1935.74 | 0.89% |
| 2025-02-06 | 8.28 | 8.26 | -0.06 | -0.72% | 8.22 | 8.33 | 18274 | 1510.40 | 0.69% |
| 2025-02-05 | 8.25 | 8.32 | 0.16 | 1.96% | 8.13 | 8.46 | 30196 | 2501.32 | 1.14% |
| 2025-01-27 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.40 | 30428 | 2491.25 | 1.15% |
| 2025-01-24 | 8.17 | 8.14 | -0.11 | -1.33% | 8.07 | 8.22 | 37098 | 3025.78 | 1.41% |
| 2025-01-23 | 8.19 | 8.25 | -0.07 | -0.84% | 8.16 | 8.40 | 34235 | 2838.88 | 1.30% |
| 2025-01-22 | 8.48 | 8.32 | -0.05 | -0.60% | 8.30 | 8.50 | 28064 | 2350.82 | 1.06% |
| 2025-01-21 | 8.59 | 8.37 | -0.21 | -2.45% | 8.36 | 8.77 | 28082 | 2386.60 | 1.06% |
| 2025-01-20 | 8.50 | 8.58 | 0.00 | 0.00% | 8.37 | 8.86 | 48052 | 4155.84 | 1.82% |
| 2025-01-17 | 8.58 | 8.58 | 0.41 | 5.02% | 8.31 | 8.58 | 68106 | 5833.51 | 2.58% |
| 2025-01-16 | 8.17 | 8.17 | 0.39 | 5.01% | 8.17 | 8.17 | 2575 | 210.38 | 0.10% |
| 2025-01-15 | 7.77 | 7.78 | 0.03 | 0.39% | 7.68 | 7.87 | 20234 | 1576.71 | 0.77% |
| 2025-01-14 | 7.58 | 7.75 | 0.21 | 2.79% | 7.55 | 7.81 | 24624 | 1895.12 | 0.93% |
| 2025-01-13 | 7.66 | 7.54 | -0.12 | -1.57% | 7.44 | 7.72 | 25903 | 1962.52 | 0.98% |
| 2025-01-10 | 7.91 | 7.66 | -0.22 | -2.79% | 7.59 | 7.92 | 33072 | 2557.13 | 1.25% |
| 2025-01-09 | 8.02 | 7.88 | -0.16 | -1.99% | 7.87 | 8.10 | 20363 | 1620.77 | 0.77% |
| 2025-01-08 | 8.04 | 8.04 | 0.04 | 0.50% | 7.90 | 8.13 | 26819 | 2150.84 | 1.02% |
| 2025-01-07 | 8.14 | 8.00 | 0.00 | 0.00% | 7.65 | 8.14 | 39438 | 3099.42 | 1.50% |
| 2025-01-06 | 8.09 | 8.00 | -0.18 | -2.20% | 7.96 | 8.43 | 41000 | 3356.87 | 1.55% |
| 2025-01-03 | 8.62 | 8.18 | -0.41 | -4.77% | 8.16 | 8.62 | 34898 | 2910.29 | 1.32% |
| 2025-01-02 | 8.55 | 8.59 | 0.02 | 0.23% | 8.55 | 8.99 | 44347 | 3867.95 | 1.68% |
| 2024-12-31 | 8.52 | 8.57 | 0.05 | 0.59% | 8.48 | 8.66 | 21230 | 1823.53 | 0.80% |
| 2024-12-30 | 8.56 | 8.52 | -0.02 | -0.23% | 8.20 | 8.58 | 33262 | 2795.60 | 1.26% |
| 2024-12-27 | 8.56 | 8.54 | -0.01 | -0.12% | 8.51 | 8.75 | 30737 | 2634.36 | 1.17% |
| 2024-12-26 | 8.57 | 8.55 | -0.13 | -1.50% | 8.55 | 8.80 | 34004 | 2945.76 | 1.29% |
| 2024-12-25 | 8.72 | 8.68 | -0.01 | -0.12% | 8.53 | 8.84 | 33282 | 2902.07 | 1.26% |
| 2024-12-24 | 8.76 | 8.69 | -0.21 | -2.36% | 8.51 | 8.88 | 57628 | 4974.55 | 2.18% |
| 2024-12-23 | 9.22 | 8.90 | -0.28 | -3.05% | 8.85 | 9.48 | 57643 | 5251.55 | 2.19% |
| 2024-12-20 | 9.33 | 9.18 | -0.25 | -2.65% | 9.03 | 9.49 | 77630 | 7201.32 | 2.94% |
| 2024-12-19 | 8.79 | 9.43 | 0.44 | 4.89% | 8.79 | 9.44 | 87259 | 8132.87 | 3.31% |
| 2024-12-18 | 8.90 | 8.99 | -0.08 | -0.88% | 8.80 | 9.16 | 53529 | 4808.72 | 2.03% |
| 2024-12-17 | 9.11 | 9.07 | 0.19 | 2.14% | 9.00 | 9.32 | 83841 | 7689.30 | 3.18% |
| 2024-12-16 | 8.46 | 8.88 | 0.42 | 4.96% | 8.46 | 8.88 | 52095 | 4587.93 | 1.98% |
| 2024-12-13 | 8.48 | 8.46 | 0.03 | 0.36% | 8.28 | 8.55 | 44084 | 3712.55 | 1.67% |
| 2024-12-12 | 8.31 | 8.43 | -0.03 | -0.35% | 8.31 | 8.52 | 38288 | 3221.45 | 1.45% |
| 2024-12-11 | 8.28 | 8.46 | 0.33 | 4.06% | 8.16 | 8.54 | 76465 | 6469.78 | 2.90% |
| 2024-12-10 | 7.98 | 8.13 | 0.39 | 5.04% | 7.85 | 8.13 | 55161 | 4427.19 | 2.09% |
| 2024-12-09 | 7.92 | 7.74 | -0.18 | -2.27% | 7.66 | 7.92 | 33883 | 2631.16 | 1.28% |
| 2024-12-06 | 7.93 | 7.92 | -0.05 | -0.63% | 7.87 | 7.97 | 23702 | 1874.76 | 0.90% |
| 2024-12-05 | 7.91 | 7.97 | 0.01 | 0.13% | 7.89 | 8.06 | 20960 | 1673.42 | 0.79% |
| 2024-12-04 | 7.96 | 7.96 | 0.01 | 0.13% | 7.87 | 7.99 | 28004 | 2220.68 | 1.06% |
| 2024-12-03 | 7.84 | 7.95 | 0.07 | 0.89% | 7.80 | 7.96 | 25652 | 2024.09 | 0.97% |
| 2024-12-02 | 7.82 | 7.88 | 0.06 | 0.77% | 7.82 | 8.12 | 45010 | 3566.51 | 1.71% |
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。
