| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.20 | 8.15 | 0.00 | 0.00% | 8.13 | 8.20 | 12522 | 1022.55 | 0.47% |
| 2025-06-25 | 8.34 | 8.15 | -0.27 | -3.21% | 8.15 | 8.34 | 36997 | 3036.20 | 1.40% |
| 2025-06-24 | 8.19 | 8.42 | 0.25 | 3.06% | 8.19 | 8.48 | 23964 | 1999.53 | 0.91% |
| 2025-06-23 | 8.15 | 8.17 | 0.06 | 0.74% | 8.05 | 8.18 | 12579 | 1023.09 | 0.48% |
| 2025-06-20 | 8.11 | 8.11 | -0.04 | -0.49% | 8.11 | 8.25 | 17875 | 1459.84 | 0.68% |
| 2025-06-19 | 8.33 | 8.15 | -0.17 | -2.04% | 8.12 | 8.33 | 22169 | 1822.27 | 0.84% |
| 2025-06-18 | 8.30 | 8.32 | 0.02 | 0.24% | 8.28 | 8.40 | 15531 | 1294.16 | 0.59% |
| 2025-06-17 | 8.42 | 8.30 | -0.13 | -1.54% | 8.30 | 8.45 | 18459 | 1542.27 | 0.70% |
| 2025-06-16 | 8.42 | 8.43 | 0.01 | 0.12% | 8.28 | 8.45 | 15714 | 1316.57 | 0.60% |
| 2025-06-13 | 8.44 | 8.42 | -0.03 | -0.36% | 8.38 | 8.58 | 18392 | 1553.80 | 0.70% |
| 2025-06-12 | 8.53 | 8.45 | -0.08 | -0.94% | 8.41 | 8.60 | 18393 | 1559.46 | 0.70% |
| 2025-06-11 | 8.55 | 8.53 | 0.00 | 0.00% | 8.46 | 8.60 | 15385 | 1313.61 | 0.58% |
| 2025-06-10 | 8.73 | 8.53 | -0.27 | -3.07% | 8.41 | 8.79 | 41557 | 3583.49 | 1.58% |
| 2025-06-09 | 8.80 | 8.80 | 0.00 | 0.00% | 8.75 | 8.85 | 18697 | 1645.93 | 0.71% |
| 2025-06-06 | 8.70 | 8.80 | 0.07 | 0.80% | 8.70 | 8.84 | 18889 | 1659.39 | 0.72% |
| 2025-06-05 | 8.78 | 8.73 | -0.05 | -0.57% | 8.67 | 8.84 | 23608 | 2059.70 | 0.90% |
| 2025-06-04 | 8.66 | 8.78 | 0.12 | 1.39% | 8.62 | 8.85 | 31114 | 2720.10 | 1.18% |
| 2025-06-03 | 8.57 | 8.66 | 0.10 | 1.17% | 8.56 | 8.68 | 19655 | 1698.19 | 0.75% |
| 2025-05-30 | 8.50 | 8.56 | 0.05 | 0.59% | 8.47 | 8.66 | 20915 | 1793.12 | 0.79% |
| 2025-05-29 | 8.43 | 8.51 | 0.10 | 1.19% | 8.42 | 8.53 | 18644 | 1581.93 | 0.71% |
| 2025-05-28 | 8.50 | 8.41 | -0.09 | -1.06% | 8.40 | 8.53 | 20264 | 1713.97 | 0.77% |
| 2025-05-27 | 8.49 | 8.50 | 0.00 | 0.00% | 8.46 | 8.58 | 15161 | 1288.82 | 0.57% |
| 2025-05-26 | 8.55 | 8.50 | -0.05 | -0.58% | 8.50 | 8.80 | 39788 | 3440.55 | 1.51% |
| 2025-05-23 | 8.42 | 8.55 | 0.13 | 1.54% | 8.40 | 8.55 | 21421 | 1821.06 | 0.81% |
| 2025-05-22 | 8.55 | 8.42 | -0.10 | -1.17% | 8.42 | 8.55 | 17638 | 1498.42 | 0.67% |
| 2025-05-21 | 8.66 | 8.52 | -0.08 | -0.93% | 8.47 | 8.66 | 22575 | 1925.49 | 0.86% |
| 2025-05-20 | 8.40 | 8.60 | 0.17 | 2.02% | 8.40 | 8.63 | 35994 | 3072.36 | 1.36% |
| 2025-05-19 | 8.49 | 8.43 | 0.00 | 0.00% | 8.39 | 8.64 | 22424 | 1901.79 | 0.85% |
| 2025-05-16 | 8.45 | 8.43 | -0.05 | -0.59% | 8.35 | 8.49 | 23841 | 2009.15 | 0.90% |
| 2025-05-15 | 8.68 | 8.48 | -0.18 | -2.08% | 8.42 | 8.68 | 27765 | 2373.25 | 1.05% |
| 2025-05-14 | 8.69 | 8.66 | -0.03 | -0.35% | 8.59 | 8.74 | 28389 | 2455.39 | 1.08% |
| 2025-05-13 | 8.64 | 8.69 | 0.05 | 0.58% | 8.59 | 8.76 | 29008 | 2516.95 | 1.10% |
| 2025-05-12 | 8.67 | 8.64 | -0.05 | -0.58% | 8.54 | 8.76 | 29238 | 2529.54 | 1.11% |
| 2025-05-09 | 8.70 | 8.69 | 0.03 | 0.35% | 8.52 | 8.79 | 41107 | 3557.87 | 1.56% |
| 2025-05-08 | 8.45 | 8.66 | 0.21 | 2.49% | 8.40 | 8.79 | 39461 | 3412.46 | 1.50% |
| 2025-05-07 | 8.28 | 8.45 | 0.19 | 2.30% | 8.28 | 8.45 | 33682 | 2819.81 | 1.28% |
| 2025-05-06 | 8.23 | 8.26 | 0.04 | 0.49% | 8.16 | 8.27 | 28672 | 2353.45 | 1.09% |
| 2025-04-30 | 8.20 | 8.22 | -0.03 | -0.36% | 8.10 | 8.32 | 25021 | 2054.49 | 0.95% |
| 2025-04-29 | 8.44 | 8.25 | -0.19 | -2.25% | 8.25 | 8.53 | 31259 | 2622.11 | 1.19% |
| 2025-04-28 | 8.20 | 8.44 | 0.22 | 2.68% | 8.18 | 8.53 | 52230 | 4378.02 | 1.98% |
| 2025-04-25 | 8.43 | 8.22 | -0.18 | -2.14% | 8.22 | 8.50 | 38551 | 3197.69 | 1.46% |
| 2025-04-24 | 8.13 | 8.40 | 0.30 | 3.70% | 8.10 | 8.50 | 52593 | 4373.48 | 1.99% |
| 2025-04-23 | 8.04 | 8.10 | -0.04 | -0.49% | 7.95 | 8.25 | 29921 | 2412.07 | 1.13% |
| 2025-04-22 | 8.03 | 8.14 | 0.06 | 0.74% | 8.03 | 8.20 | 26334 | 2145.71 | 1.00% |
| 2025-04-21 | 7.95 | 8.08 | 0.12 | 1.51% | 7.92 | 8.12 | 21639 | 1739.96 | 0.82% |
| 2025-04-18 | 8.07 | 7.96 | -0.09 | -1.12% | 7.92 | 8.07 | 13577 | 1082.98 | 0.51% |
| 2025-04-17 | 8.05 | 8.05 | -0.01 | -0.12% | 7.99 | 8.14 | 14226 | 1144.83 | 0.54% |
| 2025-04-16 | 8.00 | 8.06 | 0.06 | 0.75% | 7.93 | 8.18 | 27616 | 2234.62 | 1.05% |
| 2025-04-15 | 7.88 | 8.00 | 0.12 | 1.52% | 7.81 | 8.11 | 27606 | 2202.85 | 1.05% |
| 2025-04-14 | 7.69 | 7.88 | 0.24 | 3.14% | 7.65 | 7.98 | 27622 | 2173.71 | 1.05% |
| 2025-04-11 | 7.55 | 7.64 | 0.05 | 0.66% | 7.53 | 7.71 | 13837 | 1054.15 | 0.52% |
| 2025-04-10 | 7.52 | 7.59 | 0.14 | 1.88% | 7.50 | 7.64 | 19426 | 1471.31 | 0.74% |
| 2025-04-09 | 7.41 | 7.45 | -0.02 | -0.27% | 7.13 | 7.55 | 23842 | 1747.01 | 0.90% |
| 2025-04-08 | 7.38 | 7.47 | -0.16 | -2.10% | 7.25 | 7.56 | 35378 | 2607.56 | 1.34% |
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。
