| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.71 | 2.65 | -0.05 | -1.85% | 2.64 | 2.72 | 237155 | 6330.46 | 1.21% |
| 2025-05-22 | 2.75 | 2.70 | -0.06 | -2.17% | 2.70 | 2.77 | 180578 | 4918.64 | 0.92% |
| 2025-05-21 | 2.78 | 2.76 | -0.01 | -0.36% | 2.75 | 2.82 | 187697 | 5217.64 | 0.96% |
| 2025-05-20 | 2.80 | 2.77 | -0.02 | -0.72% | 2.77 | 2.82 | 240795 | 6716.50 | 1.23% |
| 2025-05-19 | 2.71 | 2.79 | 0.10 | 3.72% | 2.69 | 2.80 | 396234 | 10900.99 | 2.02% |
| 2025-05-16 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.70 | 183148 | 4915.69 | 0.93% |
| 2025-05-15 | 2.72 | 2.69 | -0.03 | -1.10% | 2.66 | 2.73 | 238335 | 6411.19 | 1.22% |
| 2025-05-14 | 2.75 | 2.72 | -0.03 | -1.09% | 2.70 | 2.75 | 240065 | 6524.50 | 1.22% |
| 2025-05-13 | 2.75 | 2.75 | 0.00 | 0.00% | 2.70 | 2.80 | 362403 | 9960.68 | 1.85% |
| 2025-05-12 | 2.82 | 2.75 | -0.06 | -2.14% | 2.74 | 2.83 | 380521 | 10512.11 | 1.94% |
| 2025-05-09 | 2.95 | 2.81 | 0.00 | 0.00% | 2.67 | 2.95 | 1008414 | 28075.92 | 5.14% |
| 2025-05-08 | 2.81 | 2.81 | 0.13 | 4.85% | 2.81 | 2.81 | 61238 | 1720.79 | 0.31% |
| 2025-05-07 | 2.68 | 2.68 | 0.13 | 5.10% | 2.68 | 2.68 | 92917 | 2490.18 | 0.47% |
| 2025-05-06 | 2.57 | 2.55 | -0.02 | -0.78% | 2.44 | 2.62 | 425182 | 10771.99 | 2.17% |
| 2025-04-30 | 2.55 | 2.57 | 0.02 | 0.78% | 2.52 | 2.63 | 347731 | 8996.09 | 1.77% |
| 2025-04-29 | 2.45 | 2.55 | 0.09 | 3.66% | 2.45 | 2.56 | 363331 | 9111.52 | 1.85% |
| 2025-04-28 | 2.55 | 2.46 | -0.11 | -4.28% | 2.44 | 2.68 | 575520 | 14523.38 | 2.93% |
| 2025-04-25 | 2.72 | 2.57 | -0.13 | -4.81% | 2.57 | 2.72 | 602734 | 15981.73 | 3.07% |
| 2025-04-24 | 2.62 | 2.70 | 0.09 | 3.45% | 2.59 | 2.73 | 471250 | 12646.92 | 2.40% |
| 2025-04-23 | 2.55 | 2.61 | 0.10 | 3.98% | 2.52 | 2.63 | 431513 | 11205.38 | 2.20% |
| 2025-04-22 | 2.52 | 2.51 | -0.03 | -1.18% | 2.47 | 2.57 | 395866 | 9970.38 | 2.02% |
| 2025-04-21 | 2.47 | 2.54 | 0.05 | 2.01% | 2.47 | 2.57 | 332155 | 8397.72 | 1.69% |
| 2025-04-18 | 2.47 | 2.49 | -0.04 | -1.58% | 2.45 | 2.53 | 454395 | 11297.00 | 2.32% |
| 2025-04-17 | 2.40 | 2.53 | 0.11 | 4.55% | 2.40 | 2.54 | 688958 | 17358.88 | 3.51% |
| 2025-04-16 | 2.47 | 2.42 | -0.01 | -0.41% | 2.38 | 2.54 | 685511 | 16765.64 | 3.50% |
| 2025-04-15 | 2.40 | 2.43 | 0.12 | 5.19% | 2.35 | 2.43 | 474478 | 11441.72 | 2.42% |
| 2025-04-14 | 2.23 | 2.31 | 0.11 | 5.00% | 2.21 | 2.31 | 153304 | 3502.80 | 0.78% |
| 2025-04-11 | 2.18 | 2.20 | 0.01 | 0.46% | 2.12 | 2.24 | 352966 | 7747.28 | 1.80% |
| 2025-04-10 | 2.18 | 2.19 | 0.04 | 1.86% | 2.16 | 2.24 | 376736 | 8269.00 | 1.92% |
| 2025-04-09 | 2.12 | 2.15 | -0.04 | -1.83% | 2.08 | 2.18 | 571578 | 12104.35 | 2.91% |
| 2025-04-08 | 2.19 | 2.19 | -0.12 | -5.19% | 2.19 | 2.25 | 294749 | 6487.04 | 1.50% |
| 2025-04-07 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.34 | 223052 | 5156.86 | 1.14% |
| 2025-04-03 | 2.36 | 2.43 | 0.05 | 2.10% | 2.35 | 2.49 | 524262 | 12603.64 | 2.67% |
| 2025-04-02 | 2.34 | 2.38 | 0.05 | 2.15% | 2.30 | 2.43 | 529184 | 12501.20 | 2.70% |
| 2025-04-01 | 2.23 | 2.33 | 0.11 | 4.95% | 2.23 | 2.33 | 526796 | 12080.42 | 2.69% |
| 2025-03-31 | 2.34 | 2.22 | -0.11 | -4.72% | 2.21 | 2.36 | 536456 | 12094.57 | 2.74% |
| 2025-03-28 | 2.39 | 2.33 | 0.01 | 0.43% | 2.26 | 2.41 | 1043980 | 24424.44 | 5.32% |
| 2025-03-27 | 2.21 | 2.32 | 0.11 | 4.98% | 2.20 | 2.32 | 580603 | 13168.13 | 2.96% |
| 2025-03-26 | 2.05 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 1102262 | 23335.50 | 5.62% |
| 2025-03-25 | 2.15 | 2.10 | -0.11 | -4.98% | 2.10 | 2.16 | 446388 | 9452.53 | 2.28% |
| 2025-03-24 | 2.24 | 2.21 | -0.12 | -5.15% | 2.21 | 2.41 | 1699330 | 38388.50 | 8.67% |
| 2025-03-21 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.33 | 400527 | 9332.28 | 2.04% |
| 2025-03-20 | 2.45 | 2.45 | -0.13 | -5.04% | 2.45 | 2.45 | 24458 | 599.22 | 0.12% |
| 2025-03-19 | 2.58 | 2.58 | -0.14 | -5.15% | 2.58 | 2.58 | 19144 | 493.92 | 0.10% |
| 2025-03-18 | 2.72 | 2.72 | -0.14 | -4.90% | 2.72 | 2.72 | 14995 | 407.86 | 0.08% |
| 2025-03-14 | 2.83 | 2.86 | 0.01 | 0.35% | 2.83 | 2.89 | 468811 | 13405.64 | 2.39% |
| 2025-03-13 | 2.89 | 2.85 | -0.07 | -2.40% | 2.82 | 2.89 | 523410 | 14884.33 | 2.67% |
| 2025-03-12 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 3.02 | 724681 | 21361.50 | 3.70% |
| 2025-03-11 | 2.86 | 2.96 | 0.03 | 1.02% | 2.82 | 3.02 | 818056 | 24140.69 | 4.17% |
| 2025-03-10 | 2.85 | 2.93 | 0.06 | 2.09% | 2.73 | 2.94 | 1117631 | 31458.76 | 5.70% |
| 2025-03-07 | 2.95 | 2.87 | -0.08 | -2.71% | 2.86 | 2.95 | 692874 | 20019.12 | 3.53% |
| 2025-03-06 | 2.94 | 2.95 | 0.01 | 0.34% | 2.92 | 2.99 | 657827 | 19408.37 | 3.35% |
| 2025-03-05 | 2.89 | 2.94 | 0.02 | 0.68% | 2.89 | 2.96 | 467744 | 13656.30 | 2.39% |
| 2025-03-04 | 2.98 | 2.92 | -0.07 | -2.34% | 2.83 | 2.98 | 732278 | 21236.97 | 3.73% |
| 2025-03-03 | 3.06 | 2.99 | -0.10 | -3.24% | 2.92 | 3.07 | 876739 | 26141.98 | 4.47% |
| 2025-02-28 | 3.08 | 3.09 | -0.03 | -0.96% | 3.05 | 3.20 | 1264359 | 39481.23 | 6.45% |
| 2025-02-27 | 2.95 | 3.12 | 0.15 | 5.05% | 2.95 | 3.18 | 1564547 | 48415.45 | 7.98% |
| 2025-02-26 | 2.94 | 2.97 | 0.08 | 2.77% | 2.92 | 3.15 | 969648 | 29138.85 | 4.94% |
| 2025-02-25 | 2.93 | 2.89 | -0.08 | -2.69% | 2.86 | 2.97 | 803592 | 23399.12 | 4.10% |
| 2025-02-24 | 2.95 | 2.97 | -0.03 | -1.00% | 2.91 | 3.04 | 1032831 | 30668.14 | 5.27% |
| 2025-02-21 | 2.89 | 3.00 | 0.14 | 4.90% | 2.89 | 3.09 | 1849337 | 55039.39 | 9.43% |
| 2025-02-20 | 2.94 | 2.86 | -0.08 | -2.72% | 2.85 | 3.00 | 2120463 | 61947.85 | 10.81% |
| 2025-02-19 | 2.72 | 2.94 | 0.27 | 10.11% | 2.72 | 2.94 | 1164211 | 33945.97 | 5.94% |
| 2025-02-18 | 2.80 | 2.67 | -0.13 | -4.64% | 2.66 | 2.84 | 1049625 | 28798.99 | 5.35% |
| 2025-02-17 | 2.78 | 2.80 | 0.00 | 0.00% | 2.73 | 2.83 | 995284 | 27681.15 | 5.08% |
| 2025-02-14 | 2.86 | 2.80 | -0.02 | -0.71% | 2.79 | 2.91 | 1229809 | 35006.77 | 6.27% |
| 2025-02-13 | 2.79 | 2.82 | 0.03 | 1.08% | 2.75 | 2.89 | 1144782 | 32415.63 | 5.84% |
| 2025-02-12 | 2.74 | 2.79 | 0.03 | 1.09% | 2.71 | 2.85 | 965212 | 26927.63 | 4.92% |
| 2025-02-11 | 2.83 | 2.76 | 0.04 | 1.47% | 2.72 | 2.86 | 1554541 | 43239.16 | 7.93% |
| 2025-02-10 | 2.57 | 2.72 | 0.18 | 7.09% | 2.57 | 2.74 | 1440788 | 38478.47 | 7.35% |
| 2025-02-07 | 2.46 | 2.54 | 0.07 | 2.83% | 2.44 | 2.65 | 1007351 | 25762.79 | 5.14% |
| 2025-02-06 | 2.43 | 2.47 | 0.03 | 1.23% | 2.36 | 2.47 | 715333 | 17392.89 | 3.65% |
| 2025-02-05 | 2.39 | 2.44 | 0.08 | 3.39% | 2.37 | 2.47 | 642147 | 15668.40 | 3.27% |
| 2025-01-27 | 2.47 | 2.36 | -0.07 | -2.88% | 2.35 | 2.48 | 433117 | 10430.48 | 2.21% |
| 2025-01-24 | 2.41 | 2.43 | 0.01 | 0.41% | 2.34 | 2.46 | 603568 | 14480.10 | 3.08% |
| 2025-01-23 | 2.57 | 2.42 | -0.05 | -2.02% | 2.42 | 2.57 | 709834 | 17648.24 | 3.62% |
| 2025-01-22 | 2.58 | 2.47 | -0.16 | -6.08% | 2.42 | 2.58 | 990888 | 24510.42 | 5.05% |
| 2025-01-21 | 2.56 | 2.63 | 0.03 | 1.15% | 2.56 | 2.72 | 862819 | 22769.11 | 4.40% |
| 2025-01-20 | 2.65 | 2.60 | -0.02 | -0.76% | 2.58 | 2.67 | 634584 | 16604.06 | 3.24% |
| 2025-01-17 | 2.71 | 2.62 | -0.11 | -4.03% | 2.60 | 2.71 | 943587 | 24864.52 | 4.81% |
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。
