| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 1.63 | 1.63 | -0.09 | -5.23% | 1.63 | 1.63 | 8166 | 133.11 | 0.07% |
| 2025-08-15 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.72 | 8280 | 142.42 | 0.07% |
| 2025-08-14 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 10880 | 196.93 | 0.10% |
| 2025-08-13 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 13907 | 264.23 | 0.12% |
| 2025-08-12 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 17444 | 348.88 | 0.15% |
| 2025-08-11 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 22694 | 476.57 | 0.20% |
| 2025-08-08 | 2.23 | 2.21 | -0.02 | -0.90% | 2.21 | 2.26 | 163544 | 3640.99 | 1.44% |
| 2025-08-07 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.28 | 222215 | 4988.78 | 1.96% |
| 2025-08-06 | 2.30 | 2.21 | -0.04 | -1.78% | 2.20 | 2.31 | 372167 | 8355.41 | 3.29% |
| 2025-08-05 | 2.17 | 2.25 | 0.11 | 5.14% | 2.17 | 2.25 | 238263 | 5328.72 | 2.10% |
| 2025-08-04 | 2.05 | 2.14 | 0.02 | 0.94% | 2.05 | 2.16 | 241695 | 5108.83 | 2.13% |
| 2025-08-01 | 2.11 | 2.12 | -0.01 | -0.47% | 2.06 | 2.16 | 424693 | 8972.04 | 3.75% |
| 2025-07-31 | 2.06 | 2.13 | 0.10 | 4.93% | 2.06 | 2.13 | 328283 | 6928.94 | 2.90% |
| 2025-07-30 | 2.06 | 2.03 | -0.11 | -5.14% | 2.03 | 2.13 | 675283 | 13887.83 | 5.96% |
| 2025-07-29 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.23 | 762222 | 16377.76 | 6.73% |
| 2025-07-28 | 2.25 | 2.25 | -0.12 | -5.06% | 2.25 | 2.25 | 133056 | 2993.76 | 1.18% |
| 2025-07-25 | 2.41 | 2.37 | -0.07 | -2.87% | 2.32 | 2.48 | 425144 | 10153.91 | 3.76% |
| 2025-07-24 | 2.47 | 2.44 | -0.13 | -5.06% | 2.44 | 2.51 | 616336 | 15157.52 | 5.44% |
| 2025-07-23 | 2.47 | 2.57 | -0.03 | -1.15% | 2.47 | 2.71 | 708357 | 17996.82 | 6.26% |
| 2025-07-22 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.60 | 64197 | 1669.12 | 0.57% |
| 2025-07-21 | 2.74 | 2.74 | -0.14 | -4.86% | 2.74 | 2.74 | 78214 | 2143.06 | 0.69% |
| 2025-07-18 | 2.94 | 2.88 | -0.03 | -1.03% | 2.87 | 2.99 | 226745 | 6624.08 | 2.00% |
| 2025-07-17 | 2.91 | 2.91 | -0.03 | -1.02% | 2.88 | 2.94 | 281242 | 8177.45 | 2.48% |
| 2025-07-16 | 2.80 | 2.94 | 0.14 | 5.00% | 2.79 | 2.94 | 405437 | 11806.53 | 3.58% |
| 2025-07-15 | 2.77 | 2.80 | -0.01 | -0.36% | 2.67 | 2.83 | 235657 | 6511.92 | 2.08% |
| 2025-07-14 | 2.78 | 2.81 | 0.01 | 0.36% | 2.77 | 2.83 | 178639 | 5005.39 | 1.58% |
| 2025-07-11 | 2.88 | 2.80 | -0.13 | -4.44% | 2.78 | 2.94 | 448370 | 12688.10 | 3.96% |
| 2025-07-10 | 2.91 | 2.93 | -0.02 | -0.68% | 2.88 | 3.01 | 347488 | 10238.27 | 3.07% |
| 2025-07-09 | 2.92 | 2.95 | 0.11 | 3.87% | 2.82 | 2.98 | 578698 | 16757.08 | 5.11% |
| 2025-07-08 | 2.75 | 2.84 | 0.14 | 5.19% | 2.73 | 2.84 | 206907 | 5834.24 | 1.83% |
| 2025-07-07 | 2.75 | 2.70 | -0.05 | -1.82% | 2.68 | 2.80 | 254458 | 6939.31 | 2.25% |
| 2025-07-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.86 | 527597 | 14589.21 | 4.66% |
| 2025-07-03 | 2.57 | 2.74 | 0.13 | 4.98% | 2.56 | 2.74 | 478798 | 12705.18 | 4.23% |
| 2025-07-02 | 2.57 | 2.61 | 0.05 | 1.95% | 2.54 | 2.69 | 663708 | 17624.00 | 5.86% |
| 2025-07-01 | 2.46 | 2.56 | 0.12 | 4.92% | 2.43 | 2.56 | 345977 | 8702.07 | 3.06% |
| 2025-06-30 | 2.40 | 2.44 | 0.05 | 2.09% | 2.39 | 2.45 | 153295 | 3716.60 | 1.35% |
| 2025-06-27 | 2.37 | 2.39 | -0.01 | -0.42% | 2.34 | 2.39 | 142774 | 3385.48 | 1.26% |
| 2025-06-26 | 2.41 | 2.40 | -0.02 | -0.83% | 2.37 | 2.42 | 147094 | 3529.84 | 1.30% |
| 2025-06-25 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.43 | 148303 | 3575.64 | 1.31% |
| 2025-06-24 | 2.39 | 2.40 | 0.04 | 1.69% | 2.37 | 2.43 | 138252 | 3313.23 | 1.22% |
| 2025-06-23 | 2.32 | 2.36 | -0.03 | -1.26% | 2.30 | 2.37 | 135605 | 3173.00 | 1.20% |
| 2025-06-20 | 2.37 | 2.39 | 0.02 | 0.84% | 2.37 | 2.44 | 160473 | 3856.86 | 1.42% |
| 2025-06-19 | 2.37 | 2.37 | -0.02 | -0.84% | 2.36 | 2.42 | 166808 | 3987.76 | 1.47% |
| 2025-06-18 | 2.35 | 2.39 | 0.03 | 1.27% | 2.28 | 2.44 | 232563 | 5465.05 | 2.05% |
| 2025-06-17 | 2.39 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 118171 | 2798.96 | 1.04% |
| 2025-06-16 | 2.33 | 2.37 | 0.03 | 1.28% | 2.31 | 2.40 | 159167 | 3756.13 | 1.41% |
| 2025-06-13 | 2.46 | 2.34 | -0.12 | -4.88% | 2.34 | 2.46 | 333062 | 7862.15 | 2.94% |
| 2025-06-12 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 193468 | 4779.91 | 1.71% |
| 2025-06-11 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 178307 | 4444.69 | 1.57% |
| 2025-06-10 | 2.53 | 2.50 | -0.03 | -1.19% | 2.46 | 2.60 | 308624 | 7817.32 | 2.73% |
| 2025-06-09 | 2.53 | 2.53 | 0.00 | 0.00% | 2.50 | 2.55 | 150783 | 3804.61 | 1.33% |
| 2025-06-06 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.56 | 186872 | 4713.12 | 1.65% |
| 2025-06-05 | 2.49 | 2.51 | 0.04 | 1.62% | 2.46 | 2.54 | 188630 | 4736.86 | 1.67% |
| 2025-06-04 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.48 | 154861 | 3808.38 | 1.37% |
| 2025-06-03 | 2.45 | 2.44 | -0.06 | -2.40% | 2.38 | 2.48 | 268575 | 6507.15 | 2.37% |
| 2025-05-30 | 2.56 | 2.50 | -0.03 | -1.19% | 2.50 | 2.63 | 356994 | 9101.75 | 3.15% |
| 2025-05-29 | 2.45 | 2.53 | 0.12 | 4.98% | 2.45 | 2.53 | 195999 | 4926.76 | 1.73% |
| 2025-05-28 | 2.50 | 2.41 | -0.05 | -2.03% | 2.40 | 2.51 | 160212 | 3908.95 | 1.42% |
| 2025-05-27 | 2.41 | 2.46 | 0.04 | 1.65% | 2.40 | 2.50 | 182789 | 4490.12 | 1.61% |
| 2025-05-26 | 2.45 | 2.42 | -0.02 | -0.82% | 2.41 | 2.46 | 159860 | 3879.29 | 1.41% |
| 2025-05-23 | 2.47 | 2.44 | -0.07 | -2.79% | 2.42 | 2.50 | 300071 | 7366.61 | 2.65% |
| 2025-05-22 | 2.39 | 2.51 | 0.10 | 4.15% | 2.39 | 2.53 | 471899 | 11801.63 | 4.17% |
| 2025-05-21 | 2.40 | 2.41 | -0.03 | -1.23% | 2.33 | 2.43 | 271048 | 6448.74 | 2.39% |
| 2025-05-20 | 2.42 | 2.44 | 0.02 | 0.83% | 2.40 | 2.49 | 214997 | 5275.23 | 1.90% |
| 2025-05-19 | 2.40 | 2.42 | 0.05 | 2.11% | 2.40 | 2.46 | 213568 | 5192.78 | 1.89% |
| 2025-05-16 | 2.39 | 2.37 | -0.02 | -0.84% | 2.32 | 2.40 | 181751 | 4274.51 | 1.61% |
| 2025-05-15 | 2.37 | 2.39 | 0.03 | 1.27% | 2.36 | 2.47 | 276287 | 6683.65 | 2.44% |
| 2025-05-14 | 2.42 | 2.36 | -0.03 | -1.26% | 2.31 | 2.44 | 328353 | 7797.40 | 2.90% |
| 2025-05-13 | 2.28 | 2.39 | 0.11 | 4.82% | 2.28 | 2.39 | 326387 | 7745.55 | 2.88% |
| 2025-05-12 | 2.28 | 2.28 | -0.02 | -0.87% | 2.19 | 2.31 | 278824 | 6264.19 | 2.46% |
| 2025-05-09 | 2.28 | 2.30 | 0.01 | 0.44% | 2.28 | 2.36 | 208523 | 4821.89 | 1.84% |
| 2025-05-08 | 2.30 | 2.29 | -0.03 | -1.29% | 2.27 | 2.33 | 245396 | 5645.08 | 2.17% |
| 2025-05-07 | 2.16 | 2.32 | 0.11 | 4.98% | 2.13 | 2.32 | 497743 | 11129.39 | 4.40% |
| 2025-05-06 | 2.00 | 2.21 | 0.11 | 5.24% | 2.00 | 2.21 | 524078 | 10931.03 | 4.63% |
| 2025-04-30 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 23878 | 501.44 | 0.21% |
| 2025-04-28 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 59369 | 1312.05 | 0.52% |
| 2025-04-25 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 133633 | 3126.27 | 1.18% |
| 2025-04-24 | 2.40 | 2.36 | -0.04 | -1.67% | 2.35 | 2.41 | 128498 | 3047.68 | 1.14% |
| 2025-04-23 | 2.39 | 2.40 | 0.03 | 1.27% | 2.36 | 2.43 | 135212 | 3237.87 | 1.19% |
| 2025-04-22 | 2.38 | 2.37 | -0.02 | -0.84% | 2.37 | 2.45 | 136762 | 3282.42 | 1.21% |
*ST高鸿(000851)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。
