| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.12 | 5.16 | -0.09 | -1.71% | 5.11 | 5.26 | 193945 | 10044.41 | 3.63% |
| 2025-04-02 | 5.08 | 5.25 | 0.16 | 3.14% | 5.08 | 5.34 | 265615 | 14041.20 | 4.97% |
| 2025-04-01 | 5.19 | 5.09 | -0.12 | -2.30% | 5.07 | 5.25 | 161292 | 8317.10 | 3.02% |
| 2025-03-31 | 5.12 | 5.21 | 0.07 | 1.36% | 4.90 | 5.32 | 257380 | 13011.27 | 4.82% |
| 2025-03-28 | 5.25 | 5.14 | -0.09 | -1.72% | 5.14 | 5.31 | 152526 | 7953.37 | 2.86% |
| 2025-03-27 | 5.42 | 5.23 | -0.17 | -3.15% | 5.13 | 5.44 | 264728 | 13882.02 | 4.96% |
| 2025-03-26 | 5.40 | 5.40 | 0.04 | 0.75% | 5.36 | 5.52 | 189254 | 10289.42 | 3.54% |
| 2025-03-25 | 5.49 | 5.36 | -0.11 | -2.01% | 5.35 | 5.63 | 244921 | 13490.98 | 4.59% |
| 2025-03-24 | 5.60 | 5.47 | -0.20 | -3.53% | 5.39 | 5.68 | 343860 | 18707.59 | 6.44% |
| 2025-03-21 | 5.92 | 5.67 | -0.30 | -5.03% | 5.67 | 5.95 | 319286 | 18370.40 | 5.98% |
| 2025-03-20 | 6.12 | 5.97 | -0.26 | -4.17% | 5.92 | 6.18 | 330175 | 19867.74 | 6.18% |
| 2025-03-19 | 6.30 | 6.23 | 0.05 | 0.81% | 6.06 | 6.37 | 390402 | 24284.03 | 7.31% |
| 2025-03-18 | 5.93 | 6.18 | 0.29 | 4.92% | 5.93 | 6.18 | 190097 | 11553.55 | 3.56% |
| 2025-03-17 | 6.18 | 5.89 | -0.31 | -5.00% | 5.89 | 6.31 | 438982 | 26441.44 | 8.22% |
| 2025-03-14 | 6.35 | 6.20 | -0.17 | -2.67% | 6.06 | 6.40 | 435382 | 27141.91 | 8.15% |
| 2025-03-13 | 6.37 | 6.37 | 0.30 | 4.94% | 5.96 | 6.37 | 759800 | 47212.59 | 14.23% |
| 2025-03-12 | 6.07 | 6.07 | 0.29 | 5.02% | 6.05 | 6.07 | 89250 | 5417.22 | 1.67% |
| 2025-03-11 | 5.45 | 5.78 | 0.28 | 5.09% | 5.43 | 5.78 | 300585 | 16990.24 | 5.63% |
| 2025-03-10 | 5.32 | 5.50 | 0.26 | 4.96% | 5.30 | 5.50 | 421408 | 22912.44 | 7.89% |
| 2025-03-07 | 5.48 | 5.24 | -0.05 | -0.95% | 5.19 | 5.55 | 508398 | 27652.44 | 9.52% |
| 2025-03-06 | 5.19 | 5.29 | 0.25 | 4.96% | 5.17 | 5.29 | 223536 | 11741.64 | 4.19% |
| 2025-03-05 | 4.96 | 5.04 | 0.08 | 1.61% | 4.86 | 5.10 | 332331 | 16555.32 | 6.22% |
| 2025-03-04 | 4.95 | 4.96 | -0.09 | -1.78% | 4.80 | 4.99 | 487334 | 23662.45 | 9.13% |
| 2025-03-03 | 5.45 | 5.05 | -0.27 | -5.08% | 5.05 | 5.57 | 589250 | 31119.77 | 11.03% |
| 2025-02-28 | 5.29 | 5.32 | 0.17 | 3.30% | 5.23 | 5.41 | 638870 | 34299.78 | 11.96% |
| 2025-02-27 | 4.98 | 5.15 | 0.25 | 5.10% | 4.92 | 5.15 | 528210 | 26789.35 | 9.89% |
| 2025-02-26 | 4.96 | 4.90 | 0.05 | 1.03% | 4.83 | 5.03 | 442009 | 21763.17 | 8.28% |
| 2025-02-25 | 4.91 | 4.85 | -0.16 | -3.19% | 4.81 | 5.26 | 791192 | 40144.64 | 14.82% |
| 2025-02-24 | 4.86 | 5.01 | 0.24 | 5.03% | 4.86 | 5.01 | 474174 | 23625.88 | 8.88% |
| 2025-02-21 | 4.62 | 4.77 | 0.23 | 5.07% | 4.55 | 4.77 | 379316 | 17818.01 | 7.10% |
| 2025-02-20 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.57 | 149960 | 6798.33 | 2.81% |
| 2025-02-19 | 4.59 | 4.47 | -0.09 | -1.97% | 4.39 | 4.63 | 240178 | 10860.95 | 4.50% |
| 2025-02-18 | 4.53 | 4.56 | 0.02 | 0.44% | 4.48 | 4.75 | 289521 | 13361.22 | 5.42% |
| 2025-02-17 | 4.70 | 4.54 | 0.06 | 1.34% | 4.49 | 4.70 | 358095 | 16678.08 | 6.71% |
| 2025-02-14 | 4.41 | 4.48 | 0.08 | 1.82% | 4.41 | 4.54 | 138922 | 6212.49 | 2.60% |
| 2025-02-13 | 4.43 | 4.40 | -0.03 | -0.68% | 4.39 | 4.47 | 136562 | 6045.60 | 2.56% |
| 2025-02-12 | 4.41 | 4.43 | 0.01 | 0.23% | 4.41 | 4.62 | 196822 | 8876.89 | 3.69% |
| 2025-02-11 | 4.45 | 4.42 | 0.01 | 0.23% | 4.33 | 4.47 | 213911 | 9452.95 | 4.01% |
| 2025-02-10 | 4.25 | 4.41 | 0.21 | 5.00% | 4.22 | 4.41 | 130588 | 5662.60 | 2.45% |
| 2025-02-07 | 4.17 | 4.20 | -0.01 | -0.24% | 4.15 | 4.26 | 218460 | 9176.59 | 4.09% |
| 2025-02-06 | 4.10 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 266307 | 11113.61 | 4.99% |
| 2025-02-05 | 3.89 | 4.01 | 0.19 | 4.97% | 3.86 | 4.01 | 82837 | 3294.83 | 1.55% |
| 2025-01-27 | 3.80 | 3.82 | 0.04 | 1.06% | 3.80 | 3.85 | 60461 | 2311.36 | 1.13% |
| 2025-01-24 | 3.75 | 3.78 | 0.03 | 0.80% | 3.72 | 3.80 | 60753 | 2289.72 | 1.14% |
| 2025-01-23 | 3.78 | 3.75 | -0.02 | -0.53% | 3.75 | 3.86 | 61169 | 2326.08 | 1.15% |
| 2025-01-22 | 3.85 | 3.77 | -0.08 | -2.08% | 3.73 | 3.85 | 59213 | 2242.36 | 1.11% |
| 2025-01-21 | 3.83 | 3.85 | -0.02 | -0.52% | 3.83 | 3.88 | 65697 | 2530.06 | 1.23% |
| 2025-01-20 | 3.89 | 3.87 | 0.00 | 0.00% | 3.87 | 3.93 | 53386 | 2082.53 | 1.00% |
| 2025-01-17 | 3.92 | 3.87 | -0.05 | -1.28% | 3.86 | 3.93 | 59631 | 2317.82 | 1.12% |
| 2025-01-16 | 3.91 | 3.92 | 0.02 | 0.51% | 3.89 | 3.96 | 73403 | 2879.57 | 1.37% |
| 2025-01-15 | 3.87 | 3.90 | 0.03 | 0.78% | 3.84 | 3.96 | 80630 | 3136.84 | 1.51% |
| 2025-01-14 | 3.73 | 3.87 | 0.15 | 4.03% | 3.72 | 3.88 | 99459 | 3801.32 | 1.86% |
| 2025-01-13 | 3.69 | 3.72 | -0.04 | -1.06% | 3.62 | 3.76 | 61220 | 2261.01 | 1.15% |
| 2025-01-10 | 3.84 | 3.76 | -0.08 | -2.08% | 3.76 | 3.90 | 73216 | 2807.48 | 1.37% |
| 2025-01-09 | 3.78 | 3.84 | 0.04 | 1.05% | 3.77 | 3.85 | 71738 | 2742.82 | 1.34% |
| 2025-01-08 | 3.78 | 3.80 | 0.01 | 0.26% | 3.70 | 3.82 | 88324 | 3330.16 | 1.65% |
| 2025-01-07 | 3.74 | 3.79 | 0.05 | 1.34% | 3.72 | 3.79 | 77697 | 2920.59 | 1.46% |
| 2025-01-06 | 3.91 | 3.74 | -0.17 | -4.35% | 3.71 | 3.95 | 154568 | 5862.12 | 2.89% |
| 2025-01-03 | 4.01 | 3.91 | -0.07 | -1.76% | 3.91 | 4.10 | 139566 | 5614.39 | 2.61% |
| 2025-01-02 | 4.03 | 3.98 | -0.06 | -1.49% | 3.90 | 4.10 | 101750 | 4090.24 | 1.91% |
| 2024-12-31 | 4.17 | 4.04 | -0.09 | -2.18% | 4.01 | 4.19 | 91317 | 3740.97 | 1.71% |
| 2024-12-30 | 4.10 | 4.13 | 0.00 | 0.00% | 4.00 | 4.15 | 85972 | 3515.98 | 1.61% |
| 2024-12-27 | 4.11 | 4.13 | 0.04 | 0.98% | 4.09 | 4.16 | 72649 | 3001.33 | 1.36% |
| 2024-12-26 | 4.01 | 4.09 | 0.10 | 2.51% | 4.01 | 4.10 | 82142 | 3341.28 | 1.54% |
| 2024-12-25 | 4.15 | 3.99 | -0.15 | -3.62% | 3.94 | 4.20 | 142092 | 5742.00 | 2.66% |
| 2024-12-24 | 4.27 | 4.14 | -0.11 | -2.59% | 4.08 | 4.27 | 145213 | 6027.14 | 2.72% |
| 2024-12-23 | 4.46 | 4.25 | -0.22 | -4.92% | 4.25 | 4.48 | 150086 | 6463.28 | 2.81% |
| 2024-12-20 | 4.48 | 4.47 | -0.04 | -0.89% | 4.46 | 4.54 | 94479 | 4248.57 | 1.77% |
| 2024-12-19 | 4.38 | 4.51 | 0.07 | 1.58% | 4.35 | 4.52 | 103048 | 4564.12 | 1.93% |
| 2024-12-18 | 4.37 | 4.44 | 0.07 | 1.60% | 4.33 | 4.46 | 84227 | 3715.75 | 1.58% |
| 2024-12-17 | 4.60 | 4.37 | -0.23 | -5.00% | 4.37 | 4.61 | 166691 | 7406.26 | 3.12% |
| 2024-12-16 | 4.61 | 4.60 | -0.05 | -1.08% | 4.59 | 4.68 | 109363 | 5069.43 | 2.05% |
| 2024-12-13 | 4.77 | 4.65 | -0.14 | -2.92% | 4.64 | 4.78 | 150826 | 7088.63 | 2.82% |
| 2024-12-12 | 4.69 | 4.79 | 0.08 | 1.70% | 4.68 | 4.84 | 182655 | 8723.50 | 3.42% |
| 2024-12-11 | 4.60 | 4.71 | 0.12 | 2.61% | 4.60 | 4.73 | 160189 | 7490.39 | 3.00% |
| 2024-12-10 | 4.77 | 4.59 | -0.06 | -1.29% | 4.59 | 4.78 | 154941 | 7217.78 | 2.90% |
| 2024-12-09 | 4.66 | 4.65 | -0.04 | -0.85% | 4.58 | 4.70 | 133793 | 6202.35 | 2.51% |
| 2024-12-06 | 4.69 | 4.69 | -0.02 | -0.42% | 4.68 | 4.77 | 173566 | 8191.06 | 3.25% |
| 2024-12-05 | 4.56 | 4.71 | 0.13 | 2.84% | 4.53 | 4.74 | 159711 | 7467.86 | 2.99% |
| 2024-12-04 | 4.68 | 4.58 | -0.13 | -2.76% | 4.53 | 4.74 | 180219 | 8378.55 | 3.37% |
ST证通(002197)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。
