| 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 | 3.10 | 3.24 | 0.14 | 4.52% | 3.10 | 3.25 | 589891 | 18880.62 | 3.01% |
| 2025-10-23 | 3.07 | 3.10 | 0.04 | 1.31% | 3.05 | 3.15 | 359991 | 11134.33 | 1.84% |
| 2025-10-22 | 2.99 | 3.06 | 0.05 | 1.66% | 2.98 | 3.16 | 528972 | 16298.20 | 2.70% |
| 2025-10-21 | 3.02 | 3.01 | 0.00 | 0.00% | 2.93 | 3.02 | 261580 | 7800.81 | 1.33% |
| 2025-10-20 | 3.06 | 3.01 | -0.02 | -0.66% | 3.00 | 3.13 | 378088 | 11539.51 | 1.93% |
| 2025-10-17 | 3.06 | 3.03 | 0.00 | 0.00% | 2.98 | 3.09 | 471369 | 14306.53 | 2.40% |
| 2025-10-16 | 2.93 | 3.03 | 0.14 | 4.84% | 2.89 | 3.03 | 492159 | 14672.72 | 2.51% |
| 2025-10-15 | 2.99 | 2.89 | -0.10 | -3.34% | 2.85 | 3.05 | 492041 | 14397.99 | 2.51% |
| 2025-10-14 | 3.05 | 2.99 | -0.04 | -1.32% | 2.98 | 3.13 | 331897 | 10017.41 | 1.69% |
| 2025-10-13 | 2.88 | 3.03 | 0.03 | 1.00% | 2.88 | 3.11 | 521633 | 15596.23 | 2.66% |
| 2025-10-10 | 2.98 | 3.00 | 0.02 | 0.67% | 2.92 | 3.12 | 947674 | 28623.57 | 4.83% |
| 2025-10-09 | 2.87 | 2.98 | 0.14 | 4.93% | 2.81 | 2.98 | 548242 | 16130.44 | 2.80% |
| 2025-09-30 | 2.94 | 2.84 | 0.00 | 0.00% | 2.78 | 2.97 | 983657 | 28345.26 | 5.02% |
| 2025-09-29 | 2.66 | 2.84 | 0.14 | 5.19% | 2.66 | 2.84 | 518366 | 14424.73 | 2.64% |
| 2025-09-26 | 2.56 | 2.70 | 0.12 | 4.65% | 2.55 | 2.71 | 852313 | 22804.98 | 4.35% |
| 2025-09-25 | 2.58 | 2.58 | 0.00 | 0.00% | 2.56 | 2.59 | 184372 | 4739.21 | 0.94% |
| 2025-09-24 | 2.55 | 2.58 | 0.02 | 0.78% | 2.54 | 2.58 | 194251 | 4986.12 | 0.99% |
| 2025-09-23 | 2.53 | 2.56 | 0.02 | 0.79% | 2.49 | 2.58 | 320121 | 8125.23 | 1.63% |
| 2025-09-22 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.58 | 270824 | 6886.43 | 1.38% |
| 2025-09-19 | 2.50 | 2.56 | 0.06 | 2.40% | 2.48 | 2.58 | 354901 | 8970.63 | 1.81% |
| 2025-09-18 | 2.50 | 2.50 | 0.00 | 0.00% | 2.49 | 2.52 | 193318 | 4847.30 | 0.99% |
| 2025-09-17 | 2.52 | 2.50 | -0.02 | -0.79% | 2.50 | 2.53 | 165538 | 4146.71 | 0.84% |
| 2025-09-16 | 2.54 | 2.52 | -0.02 | -0.79% | 2.51 | 2.55 | 172433 | 4352.12 | 0.88% |
| 2025-09-15 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.56 | 202795 | 5127.22 | 1.03% |
| 2025-09-12 | 2.55 | 2.55 | 0.00 | 0.00% | 2.54 | 2.56 | 149479 | 3813.74 | 0.76% |
| 2025-09-11 | 2.58 | 2.55 | -0.03 | -1.16% | 2.54 | 2.58 | 216154 | 5517.62 | 1.10% |
| 2025-09-10 | 2.54 | 2.58 | 0.03 | 1.18% | 2.54 | 2.60 | 212374 | 5459.21 | 1.08% |
| 2025-09-09 | 2.53 | 2.55 | 0.02 | 0.79% | 2.51 | 2.56 | 201017 | 5095.38 | 1.03% |
| 2025-09-08 | 2.53 | 2.53 | -0.01 | -0.39% | 2.51 | 2.54 | 142974 | 3615.14 | 0.73% |
| 2025-09-05 | 2.52 | 2.54 | 0.01 | 0.40% | 2.51 | 2.55 | 146204 | 3696.20 | 0.75% |
| 2025-09-04 | 2.56 | 2.53 | -0.03 | -1.17% | 2.53 | 2.58 | 181680 | 4631.97 | 0.93% |
| 2025-09-03 | 2.54 | 2.56 | 0.01 | 0.39% | 2.52 | 2.64 | 278346 | 7163.02 | 1.42% |
| 2025-09-02 | 2.57 | 2.55 | -0.01 | -0.39% | 2.53 | 2.58 | 237595 | 6054.96 | 1.21% |
| 2025-09-01 | 2.62 | 2.56 | -0.03 | -1.16% | 2.54 | 2.62 | 368889 | 9513.11 | 1.88% |
| 2025-08-29 | 2.47 | 2.59 | 0.12 | 4.86% | 2.45 | 2.59 | 390339 | 10009.88 | 1.99% |
| 2025-08-28 | 2.52 | 2.47 | -0.05 | -1.98% | 2.45 | 2.52 | 317063 | 7889.42 | 1.62% |
| 2025-08-27 | 2.57 | 2.52 | -0.05 | -1.95% | 2.52 | 2.58 | 292043 | 7458.61 | 1.49% |
| 2025-08-26 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.58 | 220200 | 5657.03 | 1.12% |
| 2025-08-25 | 2.59 | 2.58 | -0.02 | -0.77% | 2.56 | 2.60 | 259205 | 6666.03 | 1.32% |
| 2025-08-22 | 2.57 | 2.60 | 0.03 | 1.17% | 2.56 | 2.61 | 202183 | 5234.13 | 1.03% |
| 2025-08-21 | 2.58 | 2.57 | -0.01 | -0.39% | 2.55 | 2.58 | 192745 | 4941.60 | 0.98% |
| 2025-08-20 | 2.56 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 246335 | 6298.03 | 1.26% |
| 2025-08-19 | 2.58 | 2.57 | -0.03 | -1.15% | 2.56 | 2.59 | 239948 | 6159.48 | 1.22% |
| 2025-08-18 | 2.59 | 2.60 | 0.00 | 0.00% | 2.57 | 2.60 | 256914 | 6648.09 | 1.31% |
| 2025-08-15 | 2.59 | 2.60 | 0.02 | 0.78% | 2.58 | 2.61 | 143970 | 3739.56 | 0.73% |
| 2025-08-14 | 2.62 | 2.58 | -0.04 | -1.53% | 2.58 | 2.65 | 234476 | 6098.97 | 1.20% |
| 2025-08-13 | 2.60 | 2.62 | -0.05 | -1.87% | 2.60 | 2.67 | 388902 | 10213.68 | 1.98% |
| 2025-08-12 | 2.65 | 2.67 | 0.03 | 1.14% | 2.64 | 2.75 | 352540 | 9467.15 | 1.80% |
| 2025-08-11 | 2.61 | 2.64 | 0.02 | 0.76% | 2.61 | 2.66 | 186052 | 4897.50 | 0.95% |
| 2025-08-08 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.63 | 116399 | 3049.85 | 0.59% |
| 2025-08-07 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.66 | 184948 | 4868.83 | 0.94% |
| 2025-08-06 | 2.62 | 2.62 | 0.00 | 0.00% | 2.60 | 2.63 | 120428 | 3145.60 | 0.61% |
| 2025-08-05 | 2.64 | 2.62 | -0.01 | -0.38% | 2.61 | 2.65 | 113493 | 2978.19 | 0.58% |
| 2025-08-04 | 2.66 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 118139 | 3104.55 | 0.60% |
| 2025-08-01 | 2.58 | 2.64 | 0.05 | 1.93% | 2.58 | 2.64 | 184655 | 4833.54 | 0.94% |
| 2025-07-31 | 2.59 | 2.59 | -0.01 | -0.38% | 2.58 | 2.60 | 161344 | 4177.87 | 0.82% |
| 2025-07-30 | 2.59 | 2.60 | 0.01 | 0.39% | 2.58 | 2.61 | 157703 | 4089.32 | 0.80% |
| 2025-07-29 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 174861 | 4538.80 | 0.89% |
| 2025-07-28 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.65 | 225182 | 5893.59 | 1.15% |
| 2025-07-25 | 2.69 | 2.64 | -0.07 | -2.58% | 2.63 | 2.69 | 342771 | 9090.74 | 1.75% |
| 2025-07-24 | 2.66 | 2.71 | 0.08 | 3.04% | 2.64 | 2.76 | 644769 | 17531.57 | 3.29% |
| 2025-07-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 264321 | 7072.06 | 1.35% |
| 2025-07-22 | 2.65 | 2.66 | 0.01 | 0.38% | 2.61 | 2.69 | 274800 | 7284.99 | 1.40% |
| 2025-07-21 | 2.55 | 2.65 | 0.09 | 3.52% | 2.54 | 2.68 | 416742 | 10899.86 | 2.13% |
| 2025-07-18 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.58 | 130548 | 3331.36 | 0.67% |
| 2025-07-17 | 2.57 | 2.57 | -0.01 | -0.39% | 2.55 | 2.58 | 104761 | 2686.22 | 0.53% |
| 2025-07-16 | 2.53 | 2.58 | 0.04 | 1.57% | 2.53 | 2.58 | 137573 | 3533.78 | 0.70% |
| 2025-07-15 | 2.56 | 2.54 | -0.03 | -1.17% | 2.52 | 2.57 | 165444 | 4201.55 | 0.84% |
| 2025-07-14 | 2.56 | 2.57 | -0.01 | -0.39% | 2.55 | 2.57 | 116480 | 2986.20 | 0.59% |
| 2025-07-11 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.59 | 238748 | 6128.59 | 1.22% |
| 2025-07-10 | 2.63 | 2.60 | -0.02 | -0.76% | 2.59 | 2.63 | 187259 | 4880.71 | 0.95% |
| 2025-07-09 | 2.63 | 2.62 | -0.02 | -0.76% | 2.62 | 2.64 | 112187 | 2945.88 | 0.57% |
| 2025-07-08 | 2.64 | 2.64 | 0.01 | 0.38% | 2.62 | 2.64 | 142374 | 3746.93 | 0.73% |
| 2025-07-07 | 2.65 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 120906 | 3183.92 | 0.62% |
| 2025-07-04 | 2.65 | 2.66 | 0.01 | 0.38% | 2.64 | 2.67 | 148782 | 3946.49 | 0.76% |
| 2025-07-03 | 2.66 | 2.65 | -0.03 | -1.12% | 2.65 | 2.67 | 118618 | 3150.25 | 0.60% |
| 2025-07-02 | 2.67 | 2.68 | 0.01 | 0.37% | 2.65 | 2.70 | 144729 | 3869.79 | 0.74% |
| 2025-07-01 | 2.69 | 2.67 | -0.03 | -1.11% | 2.65 | 2.70 | 168520 | 4499.38 | 0.86% |
| 2025-06-30 | 2.66 | 2.70 | 0.05 | 1.89% | 2.65 | 2.73 | 262088 | 7031.24 | 1.34% |
| 2025-06-27 | 2.64 | 2.65 | 0.00 | 0.00% | 2.62 | 2.65 | 193427 | 5089.03 | 0.99% |
ST华闻(000793)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。
