| 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 | 9.48 | 9.65 | 0.17 | 1.79% | 9.38 | 9.72 | 19243 | 1830.76 | 1.37% |
| 2025-10-23 | 9.43 | 9.48 | 0.06 | 0.64% | 9.38 | 9.55 | 13567 | 1282.80 | 0.97% |
| 2025-10-22 | 9.50 | 9.42 | -0.11 | -1.15% | 9.40 | 9.80 | 16926 | 1619.25 | 1.21% |
| 2025-10-21 | 9.50 | 9.53 | 0.04 | 0.42% | 9.36 | 9.55 | 14022 | 1325.84 | 1.00% |
| 2025-10-20 | 9.10 | 9.49 | 0.41 | 4.52% | 9.06 | 9.53 | 35848 | 3374.39 | 2.56% |
| 2025-10-17 | 9.14 | 9.08 | -0.05 | -0.55% | 9.06 | 9.19 | 9922 | 903.09 | 0.71% |
| 2025-10-16 | 9.27 | 9.13 | -0.12 | -1.30% | 9.11 | 9.32 | 10297 | 947.13 | 0.74% |
| 2025-10-15 | 9.16 | 9.25 | 0.09 | 0.98% | 9.10 | 9.29 | 11454 | 1052.91 | 0.82% |
| 2025-10-14 | 9.15 | 9.16 | -0.06 | -0.65% | 9.10 | 9.25 | 8952 | 820.67 | 0.64% |
| 2025-10-13 | 8.89 | 9.22 | -0.03 | -0.32% | 8.89 | 9.35 | 16392 | 1489.78 | 1.17% |
| 2025-10-10 | 9.18 | 9.25 | 0.11 | 1.20% | 9.14 | 9.42 | 17550 | 1622.85 | 1.25% |
| 2025-10-09 | 9.37 | 9.14 | -0.27 | -2.87% | 9.02 | 9.37 | 26757 | 2460.36 | 1.91% |
| 2025-09-30 | 9.32 | 9.41 | 0.11 | 1.18% | 9.27 | 9.44 | 11211 | 1050.42 | 0.80% |
| 2025-09-29 | 9.37 | 9.30 | -0.12 | -1.27% | 9.20 | 9.37 | 10830 | 1007.56 | 0.77% |
| 2025-09-26 | 9.32 | 9.42 | 0.00 | 0.00% | 9.25 | 9.44 | 11220 | 1047.37 | 0.80% |
| 2025-09-25 | 9.36 | 9.42 | -0.01 | -0.11% | 9.32 | 9.51 | 10447 | 985.41 | 0.75% |
| 2025-09-24 | 9.43 | 9.43 | 0.00 | 0.00% | 9.33 | 9.50 | 10068 | 949.73 | 0.72% |
| 2025-09-23 | 9.60 | 9.43 | -0.17 | -1.77% | 9.29 | 9.62 | 17121 | 1611.27 | 1.22% |
| 2025-09-22 | 9.55 | 9.60 | -0.10 | -1.03% | 9.52 | 9.74 | 14719 | 1417.19 | 1.05% |
| 2025-09-19 | 9.62 | 9.70 | 0.15 | 1.57% | 9.51 | 9.72 | 17748 | 1705.51 | 1.27% |
| 2025-09-18 | 9.64 | 9.55 | -0.09 | -0.93% | 9.53 | 9.85 | 23767 | 2288.59 | 1.70% |
| 2025-09-17 | 9.70 | 9.64 | -0.07 | -0.72% | 9.60 | 9.73 | 15013 | 1450.90 | 1.07% |
| 2025-09-16 | 9.49 | 9.71 | 0.23 | 2.43% | 9.43 | 9.83 | 23641 | 2282.57 | 1.69% |
| 2025-09-15 | 9.68 | 9.48 | -0.28 | -2.87% | 9.42 | 9.72 | 25052 | 2381.87 | 1.79% |
| 2025-09-12 | 9.92 | 9.76 | -0.17 | -1.71% | 9.76 | 9.96 | 19652 | 1929.98 | 1.40% |
| 2025-09-11 | 10.03 | 9.93 | -0.02 | -0.20% | 9.80 | 10.04 | 24400 | 2410.25 | 1.74% |
| 2025-09-10 | 10.20 | 9.95 | -0.18 | -1.78% | 9.82 | 10.35 | 65169 | 6574.09 | 4.66% |
| 2025-09-09 | 10.13 | 10.13 | 0.48 | 4.97% | 9.80 | 10.13 | 73625 | 7411.57 | 5.26% |
| 2025-09-08 | 9.65 | 9.65 | 0.46 | 5.01% | 9.65 | 9.65 | 5853 | 564.81 | 0.42% |
| 2025-09-05 | 9.15 | 9.19 | 0.02 | 0.22% | 9.08 | 9.23 | 8823 | 809.34 | 0.63% |
| 2025-09-04 | 9.17 | 9.17 | -0.04 | -0.43% | 9.10 | 9.30 | 11369 | 1044.60 | 0.81% |
| 2025-09-03 | 9.19 | 9.21 | 0.05 | 0.55% | 9.10 | 9.40 | 15017 | 1388.67 | 1.07% |
| 2025-09-02 | 9.25 | 9.16 | -0.06 | -0.65% | 9.05 | 9.27 | 15007 | 1368.29 | 1.07% |
| 2025-09-01 | 9.23 | 9.22 | 0.00 | 0.00% | 9.15 | 9.34 | 12444 | 1149.06 | 0.89% |
| 2025-08-29 | 9.31 | 9.22 | -0.06 | -0.65% | 9.09 | 9.35 | 12939 | 1188.99 | 0.92% |
| 2025-08-28 | 9.40 | 9.28 | -0.18 | -1.90% | 9.06 | 9.49 | 23044 | 2128.86 | 1.65% |
| 2025-08-27 | 9.48 | 9.46 | -0.02 | -0.21% | 9.46 | 9.64 | 16364 | 1559.96 | 1.17% |
| 2025-08-26 | 9.70 | 9.48 | -0.19 | -1.96% | 9.47 | 9.70 | 22711 | 2164.64 | 1.62% |
| 2025-08-25 | 9.61 | 9.67 | -0.02 | -0.21% | 9.48 | 9.77 | 22856 | 2198.87 | 1.63% |
| 2025-08-22 | 9.57 | 9.69 | 0.12 | 1.25% | 9.50 | 9.82 | 18959 | 1828.29 | 1.35% |
| 2025-08-21 | 9.45 | 9.57 | 0.12 | 1.27% | 9.45 | 9.78 | 22735 | 2185.06 | 1.62% |
| 2025-08-20 | 9.55 | 9.45 | -0.08 | -0.84% | 9.39 | 9.55 | 15371 | 1451.93 | 1.10% |
| 2025-08-19 | 9.47 | 9.53 | 0.08 | 0.85% | 9.42 | 9.56 | 13442 | 1277.26 | 0.96% |
| 2025-08-18 | 9.52 | 9.45 | -0.12 | -1.25% | 9.41 | 9.54 | 15965 | 1509.87 | 1.14% |
| 2025-08-15 | 9.39 | 9.57 | 0.25 | 2.68% | 9.26 | 9.62 | 13514 | 1283.54 | 0.97% |
| 2025-08-14 | 9.38 | 9.32 | -0.12 | -1.27% | 9.25 | 9.48 | 8600 | 805.34 | 0.61% |
| 2025-08-13 | 9.50 | 9.44 | -0.04 | -0.42% | 9.38 | 9.57 | 12552 | 1187.48 | 0.90% |
| 2025-08-12 | 9.40 | 9.48 | 0.02 | 0.21% | 9.37 | 9.57 | 9672 | 915.91 | 0.69% |
| 2025-08-11 | 9.35 | 9.46 | 0.03 | 0.32% | 9.20 | 9.48 | 13872 | 1294.53 | 0.99% |
| 2025-08-08 | 9.55 | 9.43 | -0.12 | -1.26% | 9.39 | 9.57 | 13412 | 1267.70 | 0.96% |
| 2025-08-07 | 9.53 | 9.55 | 0.04 | 0.42% | 9.51 | 9.68 | 15658 | 1503.57 | 1.12% |
| 2025-08-06 | 9.71 | 9.51 | -0.23 | -2.36% | 9.44 | 9.85 | 20928 | 1996.56 | 1.50% |
| 2025-08-05 | 9.51 | 9.74 | 0.24 | 2.53% | 9.45 | 9.88 | 25372 | 2463.51 | 1.81% |
| 2025-08-04 | 9.19 | 9.50 | 0.31 | 3.37% | 9.06 | 9.53 | 14138 | 1324.76 | 1.01% |
| 2025-08-01 | 9.17 | 9.19 | 0.06 | 0.66% | 9.13 | 9.29 | 8152 | 750.63 | 0.58% |
| 2025-07-31 | 9.20 | 9.13 | -0.19 | -2.04% | 9.11 | 9.43 | 14317 | 1322.00 | 1.02% |
| 2025-07-30 | 9.42 | 9.32 | -0.09 | -0.96% | 9.31 | 9.48 | 8383 | 787.40 | 0.60% |
| 2025-07-29 | 9.56 | 9.41 | -0.14 | -1.47% | 9.31 | 9.56 | 12266 | 1153.45 | 0.88% |
| 2025-07-28 | 9.04 | 9.55 | 0.45 | 4.95% | 8.96 | 9.56 | 33135 | 3098.10 | 2.37% |
| 2025-07-25 | 9.24 | 9.10 | -0.12 | -1.30% | 8.92 | 9.33 | 24522 | 2237.80 | 1.75% |
| 2025-07-24 | 9.35 | 9.22 | -0.13 | -1.39% | 9.19 | 9.35 | 11588 | 1071.10 | 0.83% |
| 2025-07-23 | 9.25 | 9.35 | 0.07 | 0.75% | 9.21 | 9.39 | 12065 | 1122.56 | 0.86% |
| 2025-07-22 | 9.40 | 9.28 | -0.01 | -0.11% | 9.27 | 9.59 | 16497 | 1549.57 | 1.18% |
| 2025-07-21 | 9.45 | 9.29 | -0.17 | -1.80% | 9.18 | 9.45 | 17967 | 1664.88 | 1.28% |
| 2025-07-18 | 9.53 | 9.46 | -0.05 | -0.53% | 9.41 | 9.53 | 8324 | 786.56 | 0.59% |
| 2025-07-17 | 9.53 | 9.51 | -0.02 | -0.21% | 9.40 | 9.61 | 13060 | 1237.27 | 0.93% |
| 2025-07-16 | 9.48 | 9.53 | 0.03 | 0.32% | 9.36 | 9.58 | 13944 | 1319.82 | 1.00% |
| 2025-07-15 | 9.85 | 9.50 | -0.41 | -4.14% | 9.41 | 9.90 | 28917 | 2750.33 | 2.07% |
| 2025-07-14 | 9.75 | 9.91 | 0.12 | 1.23% | 9.70 | 10.04 | 11588 | 1146.91 | 0.83% |
| 2025-07-11 | 9.85 | 9.79 | -0.01 | -0.10% | 9.70 | 9.89 | 10987 | 1076.83 | 0.79% |
| 2025-07-10 | 9.90 | 9.80 | -0.15 | -1.51% | 9.73 | 9.94 | 11936 | 1171.18 | 0.85% |
| 2025-07-09 | 9.95 | 9.95 | 0.15 | 1.53% | 9.90 | 10.24 | 25366 | 2549.76 | 1.81% |
| 2025-07-08 | 9.77 | 9.80 | 0.08 | 0.82% | 9.63 | 9.91 | 10356 | 1012.00 | 0.74% |
| 2025-07-07 | 9.76 | 9.72 | -0.14 | -1.42% | 9.64 | 9.86 | 12964 | 1257.44 | 0.93% |
| 2025-07-04 | 10.00 | 9.86 | -0.11 | -1.10% | 9.75 | 10.03 | 17867 | 1761.28 | 1.28% |
| 2025-07-03 | 10.10 | 9.97 | -0.40 | -3.86% | 9.88 | 10.36 | 36196 | 3641.51 | 2.59% |
| 2025-07-02 | 10.59 | 10.37 | 0.10 | 0.97% | 10.13 | 10.67 | 41298 | 4305.40 | 2.95% |
| 2025-07-01 | 9.78 | 10.27 | 0.49 | 5.01% | 9.71 | 10.27 | 33285 | 3371.44 | 2.38% |
| 2025-06-30 | 9.71 | 9.78 | 0.12 | 1.24% | 9.60 | 9.84 | 15341 | 1494.52 | 1.10% |
| 2025-06-27 | 9.43 | 9.66 | 0.24 | 2.55% | 9.41 | 9.84 | 18775 | 1809.11 | 1.34% |
*ST步森(002569)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。
