| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 2.37 | 2.45 | 0.02 | 0.82% | 2.36 | 2.52 | 208813 | 5149.05 | 1.84% |
| 2025-03-28 | 2.52 | 2.43 | -0.10 | -3.95% | 2.41 | 2.54 | 259148 | 6359.44 | 2.29% |
| 2025-03-27 | 2.63 | 2.53 | -0.11 | -4.17% | 2.51 | 2.64 | 260245 | 6704.07 | 2.30% |
| 2025-03-26 | 2.65 | 2.64 | -0.02 | -0.75% | 2.56 | 2.67 | 281298 | 7387.00 | 2.49% |
| 2025-03-25 | 2.58 | 2.66 | 0.05 | 1.92% | 2.58 | 2.72 | 278771 | 7451.85 | 2.46% |
| 2025-03-24 | 2.70 | 2.61 | -0.13 | -4.74% | 2.60 | 2.75 | 516599 | 13726.51 | 4.56% |
| 2025-03-21 | 2.59 | 2.74 | 0.13 | 4.98% | 2.57 | 2.74 | 589538 | 15915.31 | 5.21% |
| 2025-03-20 | 2.55 | 2.61 | 0.01 | 0.38% | 2.52 | 2.66 | 364837 | 9421.10 | 3.22% |
| 2025-03-19 | 2.53 | 2.60 | 0.03 | 1.17% | 2.53 | 2.69 | 423764 | 11064.70 | 3.74% |
| 2025-03-18 | 2.55 | 2.57 | 0.07 | 2.80% | 2.52 | 2.63 | 547130 | 14162.28 | 4.83% |
| 2025-03-17 | 2.37 | 2.50 | 0.12 | 5.04% | 2.33 | 2.50 | 254926 | 6181.84 | 2.25% |
| 2025-03-14 | 2.41 | 2.38 | -0.08 | -3.25% | 2.34 | 2.44 | 426630 | 10132.21 | 3.77% |
| 2025-03-13 | 2.42 | 2.46 | 0.06 | 2.50% | 2.36 | 2.52 | 666798 | 16309.70 | 5.89% |
| 2025-03-12 | 2.32 | 2.40 | 0.11 | 4.80% | 2.29 | 2.40 | 409166 | 9622.47 | 3.61% |
| 2025-03-11 | 2.17 | 2.29 | 0.11 | 5.05% | 2.15 | 2.29 | 282942 | 6419.98 | 2.50% |
| 2025-03-10 | 2.15 | 2.18 | -0.01 | -0.46% | 2.11 | 2.22 | 285939 | 6202.87 | 2.53% |
| 2025-03-07 | 2.27 | 2.19 | -0.11 | -4.78% | 2.19 | 2.28 | 462005 | 10197.82 | 4.08% |
| 2025-03-06 | 2.28 | 2.30 | 0.02 | 0.88% | 2.25 | 2.32 | 284905 | 6519.53 | 2.52% |
| 2025-03-05 | 2.30 | 2.28 | -0.06 | -2.56% | 2.24 | 2.34 | 310171 | 7048.13 | 2.74% |
| 2025-03-04 | 2.44 | 2.34 | -0.10 | -4.10% | 2.32 | 2.47 | 370232 | 8743.14 | 3.27% |
| 2025-03-03 | 2.50 | 2.44 | -0.13 | -5.06% | 2.44 | 2.50 | 293825 | 7188.39 | 2.60% |
| 2025-02-28 | 2.50 | 2.57 | 0.04 | 1.58% | 2.46 | 2.60 | 424694 | 10785.67 | 3.75% |
| 2025-02-27 | 2.41 | 2.53 | 0.12 | 4.98% | 2.38 | 2.53 | 477234 | 11747.21 | 4.22% |
| 2025-02-26 | 2.48 | 2.41 | -0.10 | -3.98% | 2.38 | 2.50 | 505606 | 12243.32 | 4.47% |
| 2025-02-25 | 2.59 | 2.51 | -0.13 | -4.92% | 2.51 | 2.59 | 366226 | 9291.88 | 3.24% |
| 2025-02-24 | 2.66 | 2.64 | -0.14 | -5.04% | 2.64 | 2.75 | 462206 | 12328.15 | 4.08% |
| 2025-02-21 | 2.84 | 2.78 | -0.08 | -2.80% | 2.73 | 2.85 | 275840 | 7673.36 | 2.44% |
| 2025-02-20 | 2.85 | 2.86 | 0.02 | 0.70% | 2.81 | 2.88 | 178211 | 5070.23 | 1.57% |
| 2025-02-19 | 2.81 | 2.84 | 0.03 | 1.07% | 2.77 | 2.86 | 191456 | 5402.64 | 1.69% |
| 2025-02-18 | 2.96 | 2.81 | -0.15 | -5.07% | 2.81 | 2.99 | 300095 | 8659.36 | 2.65% |
| 2025-02-17 | 3.01 | 2.96 | -0.05 | -1.66% | 2.92 | 3.06 | 269923 | 8020.68 | 2.38% |
| 2025-02-14 | 2.94 | 3.01 | 0.08 | 2.73% | 2.94 | 3.04 | 236093 | 7065.46 | 2.09% |
| 2025-02-13 | 3.04 | 2.93 | -0.07 | -2.33% | 2.92 | 3.08 | 359122 | 10789.42 | 3.17% |
| 2025-02-12 | 2.85 | 3.00 | 0.14 | 4.90% | 2.85 | 3.00 | 230688 | 6733.84 | 2.04% |
| 2025-02-11 | 2.89 | 2.86 | -0.07 | -2.39% | 2.84 | 2.91 | 225762 | 6480.96 | 1.99% |
| 2025-02-10 | 2.85 | 2.93 | 0.07 | 2.45% | 2.85 | 2.94 | 202783 | 5879.61 | 1.79% |
| 2025-02-07 | 2.77 | 2.86 | 0.09 | 3.25% | 2.77 | 2.89 | 239096 | 6776.65 | 2.11% |
| 2025-02-06 | 2.78 | 2.77 | -0.02 | -0.72% | 2.71 | 2.80 | 203685 | 5617.20 | 1.80% |
| 2025-02-05 | 2.83 | 2.79 | -0.04 | -1.41% | 2.75 | 2.85 | 157711 | 4404.41 | 1.39% |
| 2025-01-27 | 2.73 | 2.83 | 0.04 | 1.43% | 2.70 | 2.92 | 245574 | 6911.70 | 2.17% |
| 2025-01-24 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.86 | 166095 | 4665.09 | 1.47% |
| 2025-01-23 | 2.79 | 2.81 | 0.02 | 0.72% | 2.79 | 2.88 | 155949 | 4404.17 | 1.38% |
| 2025-01-22 | 2.78 | 2.79 | 0.01 | 0.36% | 2.74 | 2.83 | 137025 | 3823.36 | 1.21% |
| 2025-01-21 | 2.84 | 2.78 | -0.06 | -2.11% | 2.77 | 2.90 | 181020 | 5112.48 | 1.60% |
| 2025-01-20 | 2.96 | 2.84 | -0.13 | -4.38% | 2.83 | 2.99 | 238945 | 6891.42 | 2.11% |
| 2025-01-17 | 2.89 | 2.97 | -0.02 | -0.67% | 2.87 | 3.03 | 200218 | 5931.35 | 1.77% |
| 2025-01-16 | 2.95 | 2.99 | 0.06 | 2.05% | 2.92 | 3.08 | 340790 | 10214.52 | 3.01% |
| 2025-01-15 | 2.76 | 2.93 | 0.14 | 5.02% | 2.76 | 2.93 | 279356 | 7962.53 | 2.47% |
| 2025-01-14 | 2.71 | 2.79 | 0.05 | 1.82% | 2.67 | 2.82 | 237929 | 6571.43 | 2.10% |
| 2025-01-13 | 2.65 | 2.74 | 0.02 | 0.74% | 2.58 | 2.80 | 251187 | 6660.54 | 2.22% |
| 2025-01-10 | 2.78 | 2.72 | -0.14 | -4.90% | 2.72 | 2.83 | 252494 | 6949.53 | 2.23% |
| 2025-01-09 | 2.76 | 2.86 | 0.10 | 3.62% | 2.76 | 2.90 | 337390 | 9637.67 | 2.98% |
| 2025-01-08 | 2.82 | 2.76 | -0.06 | -2.13% | 2.68 | 2.87 | 306439 | 8458.17 | 2.71% |
| 2025-01-07 | 2.79 | 2.82 | -0.05 | -1.74% | 2.74 | 2.86 | 265912 | 7410.04 | 2.35% |
| 2025-01-06 | 2.91 | 2.87 | -0.15 | -4.97% | 2.87 | 2.94 | 207162 | 5961.74 | 1.83% |
| 2025-01-03 | 3.17 | 3.02 | -0.15 | -4.73% | 3.01 | 3.18 | 315874 | 9759.92 | 2.79% |
| 2025-01-02 | 3.12 | 3.17 | 0.15 | 4.97% | 3.05 | 3.17 | 352100 | 11091.24 | 3.11% |
| 2024-12-31 | 3.02 | 3.02 | 0.04 | 1.34% | 2.90 | 3.10 | 306950 | 9264.45 | 2.71% |
| 2024-12-30 | 3.01 | 2.98 | -0.16 | -5.10% | 2.98 | 3.07 | 322244 | 9676.64 | 2.85% |
| 2024-12-27 | 3.28 | 3.14 | -0.16 | -4.85% | 3.14 | 3.33 | 369553 | 11824.81 | 3.26% |
| 2024-12-26 | 3.18 | 3.30 | 0.05 | 1.54% | 3.18 | 3.40 | 283663 | 9392.51 | 2.51% |
| 2024-12-25 | 3.26 | 3.25 | -0.02 | -0.61% | 3.13 | 3.32 | 283442 | 9164.90 | 2.50% |
| 2024-12-24 | 3.41 | 3.27 | -0.16 | -4.66% | 3.26 | 3.42 | 415494 | 13685.04 | 3.67% |
| 2024-12-23 | 3.58 | 3.43 | -0.17 | -4.72% | 3.42 | 3.69 | 313886 | 11025.84 | 2.77% |
| 2024-12-20 | 3.60 | 3.60 | 0.01 | 0.28% | 3.56 | 3.64 | 166960 | 6012.52 | 1.47% |
| 2024-12-19 | 3.55 | 3.59 | 0.01 | 0.28% | 3.53 | 3.67 | 207698 | 7464.79 | 1.83% |
| 2024-12-18 | 3.59 | 3.58 | -0.03 | -0.83% | 3.50 | 3.63 | 210911 | 7533.42 | 1.86% |
| 2024-12-17 | 3.63 | 3.61 | -0.01 | -0.28% | 3.57 | 3.71 | 232259 | 8465.37 | 2.05% |
| 2024-12-16 | 3.69 | 3.62 | -0.13 | -3.47% | 3.57 | 3.72 | 287903 | 10505.96 | 2.54% |
| 2024-12-13 | 3.78 | 3.75 | -0.02 | -0.53% | 3.74 | 3.86 | 253019 | 9602.21 | 2.24% |
| 2024-12-12 | 3.72 | 3.77 | 0.05 | 1.34% | 3.71 | 3.81 | 220260 | 8295.72 | 1.95% |
| 2024-12-11 | 3.68 | 3.72 | 0.00 | 0.00% | 3.61 | 3.75 | 229863 | 8488.06 | 2.03% |
| 2024-12-10 | 3.74 | 3.72 | 0.02 | 0.54% | 3.67 | 3.78 | 276433 | 10275.17 | 2.44% |
| 2024-12-09 | 3.80 | 3.70 | -0.13 | -3.39% | 3.70 | 3.81 | 248313 | 9303.37 | 2.19% |
| 2024-12-06 | 3.80 | 3.83 | 0.07 | 1.86% | 3.73 | 3.83 | 261067 | 9863.99 | 2.31% |
| 2024-12-05 | 3.79 | 3.76 | -0.07 | -1.83% | 3.70 | 3.84 | 281732 | 10594.02 | 2.49% |
| 2024-12-04 | 3.88 | 3.83 | -0.02 | -0.52% | 3.76 | 3.95 | 300328 | 11589.98 | 2.65% |
| 2024-12-03 | 3.82 | 3.85 | 0.02 | 0.52% | 3.82 | 3.92 | 274603 | 10610.62 | 2.43% |
| 2024-12-02 | 3.81 | 3.83 | 0.01 | 0.26% | 3.80 | 3.90 | 279518 | 10748.33 | 2.47% |
| 2024-11-29 | 3.77 | 3.82 | -0.05 | -1.29% | 3.71 | 3.86 | 402418 | 15201.71 | 3.55% |
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。
