| 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 | 8.40 | 8.51 | 0.13 | 1.55% | 8.36 | 8.61 | 751899 | 64082.65 | 1.09% |
| 2025-05-22 | 8.70 | 8.38 | -0.27 | -3.12% | 8.34 | 8.70 | 909789 | 77549.53 | 1.32% |
| 2025-05-21 | 8.68 | 8.65 | 0.04 | 0.46% | 8.42 | 8.76 | 976821 | 84088.52 | 1.42% |
| 2025-05-20 | 8.43 | 8.61 | 0.22 | 2.62% | 8.37 | 8.79 | 989164 | 85381.41 | 1.44% |
| 2025-05-19 | 8.29 | 8.39 | 0.15 | 1.82% | 8.20 | 8.48 | 890849 | 74519.14 | 1.30% |
| 2025-05-16 | 8.05 | 8.24 | 0.21 | 2.62% | 7.98 | 8.24 | 880892 | 71773.88 | 1.28% |
| 2025-05-15 | 8.11 | 8.03 | 0.01 | 0.12% | 7.93 | 8.11 | 635443 | 50986.56 | 0.92% |
| 2025-05-14 | 7.79 | 8.02 | 0.28 | 3.62% | 7.75 | 8.02 | 859785 | 67987.24 | 1.25% |
| 2025-05-13 | 8.02 | 7.74 | -0.27 | -3.37% | 7.72 | 8.08 | 1217252 | 95683.59 | 1.77% |
| 2025-05-12 | 8.02 | 8.01 | 0.01 | 0.13% | 7.92 | 8.14 | 749816 | 60132.62 | 1.09% |
| 2025-05-09 | 8.03 | 8.00 | 0.00 | 0.00% | 7.83 | 8.15 | 953850 | 76221.36 | 1.39% |
| 2025-05-08 | 7.82 | 8.00 | 0.21 | 2.70% | 7.79 | 8.10 | 1066713 | 84817.55 | 1.55% |
| 2025-05-07 | 7.78 | 7.79 | 0.00 | 0.00% | 7.61 | 7.83 | 1252038 | 96869.91 | 1.82% |
| 2025-05-06 | 7.56 | 7.79 | 0.36 | 4.85% | 7.51 | 7.80 | 1665370 | 128369.32 | 2.42% |
| 2025-04-30 | 7.67 | 7.43 | 0.03 | 0.41% | 7.41 | 7.76 | 1751010 | 132818.88 | 2.55% |
| 2025-04-29 | 7.40 | 7.40 | 0.35 | 4.96% | 7.40 | 7.40 | 382863 | 28331.83 | 0.56% |
| 2025-04-28 | 7.00 | 7.05 | 0.06 | 0.86% | 6.97 | 7.12 | 757290 | 53419.74 | 1.10% |
| 2025-04-25 | 6.88 | 6.99 | 0.13 | 1.90% | 6.84 | 7.02 | 735600 | 51146.10 | 1.07% |
| 2025-04-24 | 6.70 | 6.86 | 0.16 | 2.39% | 6.63 | 6.94 | 896469 | 60636.23 | 1.30% |
| 2025-04-23 | 6.98 | 6.70 | -0.27 | -3.87% | 6.62 | 7.07 | 1431611 | 97657.61 | 2.08% |
| 2025-04-22 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.20 | 796395 | 56064.67 | 1.16% |
| 2025-04-21 | 6.91 | 7.11 | 0.20 | 2.89% | 6.89 | 7.13 | 816150 | 57495.59 | 1.19% |
| 2025-04-18 | 6.81 | 6.91 | 0.04 | 0.58% | 6.81 | 6.94 | 532090 | 36595.68 | 0.77% |
| 2025-04-17 | 6.81 | 6.87 | 0.07 | 1.03% | 6.80 | 6.92 | 611870 | 41947.66 | 0.89% |
| 2025-04-16 | 6.92 | 6.80 | -0.12 | -1.73% | 6.74 | 7.05 | 1037677 | 71421.07 | 1.51% |
| 2025-04-15 | 6.68 | 6.92 | 0.29 | 4.37% | 6.68 | 6.94 | 1042197 | 70881.48 | 1.52% |
| 2025-04-14 | 6.29 | 6.63 | 0.15 | 2.31% | 6.29 | 6.73 | 1178587 | 77257.66 | 1.71% |
| 2025-04-11 | 6.21 | 6.48 | 0.25 | 4.01% | 6.18 | 6.53 | 1127233 | 71309.24 | 1.64% |
| 2025-04-10 | 6.10 | 6.23 | 0.30 | 5.06% | 6.06 | 6.23 | 1209966 | 74578.85 | 1.76% |
| 2025-04-09 | 5.85 | 5.93 | -0.19 | -3.10% | 5.81 | 6.03 | 2089458 | 122709.70 | 3.04% |
| 2025-04-08 | 6.12 | 6.12 | -0.32 | -4.97% | 6.12 | 6.24 | 994114 | 60911.59 | 1.45% |
| 2025-04-07 | 6.44 | 6.44 | -0.34 | -5.01% | 6.44 | 6.44 | 156538 | 10081.05 | 0.23% |
| 2025-04-03 | 6.60 | 6.78 | 0.07 | 1.04% | 6.59 | 6.84 | 788138 | 53148.75 | 1.15% |
| 2025-04-02 | 6.53 | 6.71 | 0.19 | 2.91% | 6.52 | 6.74 | 608881 | 40503.62 | 0.89% |
| 2025-04-01 | 6.49 | 6.52 | 0.09 | 1.40% | 6.49 | 6.64 | 622308 | 40828.89 | 0.90% |
| 2025-03-31 | 6.67 | 6.43 | -0.32 | -4.74% | 6.41 | 6.70 | 1234190 | 80203.28 | 1.79% |
| 2025-03-28 | 6.86 | 6.75 | -0.14 | -2.03% | 6.68 | 6.91 | 729317 | 49465.02 | 1.06% |
| 2025-03-27 | 6.88 | 6.89 | 0.00 | 0.00% | 6.80 | 6.96 | 471229 | 32468.04 | 0.69% |
| 2025-03-26 | 6.88 | 6.89 | -0.06 | -0.86% | 6.88 | 7.02 | 536637 | 37194.36 | 0.78% |
| 2025-03-25 | 6.97 | 6.95 | -0.01 | -0.14% | 6.82 | 7.05 | 752113 | 52133.13 | 1.09% |
| 2025-03-24 | 6.70 | 6.96 | 0.27 | 4.04% | 6.66 | 6.96 | 1049550 | 71266.10 | 1.53% |
| 2025-03-21 | 6.98 | 6.69 | -0.34 | -4.84% | 6.68 | 7.03 | 1620257 | 109914.38 | 2.36% |
| 2025-03-20 | 7.03 | 7.03 | -0.11 | -1.54% | 6.98 | 7.18 | 1097657 | 77578.55 | 1.60% |
| 2025-03-19 | 7.29 | 7.14 | -0.18 | -2.46% | 7.07 | 7.37 | 1246219 | 89511.46 | 1.81% |
| 2025-03-18 | 7.41 | 7.32 | -0.08 | -1.08% | 7.21 | 7.48 | 1368433 | 100307.60 | 1.99% |
| 2025-03-17 | 7.24 | 7.40 | 0.25 | 3.50% | 7.23 | 7.50 | 1559204 | 114662.88 | 2.27% |
| 2025-03-14 | 7.03 | 7.15 | 0.21 | 3.03% | 6.95 | 7.15 | 1387117 | 98184.40 | 2.02% |
| 2025-03-13 | 6.93 | 6.94 | 0.08 | 1.17% | 6.68 | 6.98 | 1274303 | 87332.83 | 1.85% |
| 2025-03-12 | 6.80 | 6.86 | 0.12 | 1.78% | 6.78 | 6.97 | 1353776 | 93053.72 | 1.97% |
| 2025-03-11 | 6.92 | 6.74 | -0.21 | -3.02% | 6.60 | 6.94 | 1613687 | 108986.19 | 2.35% |
| 2025-03-10 | 6.83 | 6.95 | 0.11 | 1.61% | 6.81 | 6.96 | 1031355 | 71136.97 | 1.50% |
| 2025-03-07 | 6.83 | 6.84 | 0.01 | 0.15% | 6.74 | 6.98 | 1280043 | 87626.52 | 1.86% |
| 2025-03-06 | 6.89 | 6.83 | 0.04 | 0.59% | 6.80 | 7.04 | 1641276 | 113484.34 | 2.39% |
| 2025-03-05 | 6.58 | 6.79 | 0.19 | 2.88% | 6.56 | 6.81 | 1603726 | 107625.16 | 2.33% |
| 2025-03-04 | 6.21 | 6.60 | 0.30 | 4.76% | 6.20 | 6.62 | 1871136 | 121216.16 | 2.72% |
| 2025-03-03 | 6.30 | 6.30 | 0.11 | 1.78% | 6.16 | 6.42 | 1754138 | 110577.44 | 2.55% |
| 2025-02-28 | 6.32 | 6.19 | -0.25 | -3.88% | 6.15 | 6.64 | 2048009 | 131145.98 | 2.98% |
| 2025-02-27 | 6.76 | 6.44 | -0.34 | -5.01% | 6.44 | 6.83 | 2539764 | 165896.44 | 3.69% |
| 2025-02-26 | 7.15 | 6.78 | -0.27 | -3.83% | 6.70 | 7.22 | 2377230 | 165023.19 | 3.46% |
| 2025-02-25 | 6.85 | 7.05 | -0.02 | -0.28% | 6.81 | 7.37 | 1959859 | 139387.42 | 2.85% |
| 2025-02-24 | 7.21 | 7.07 | 0.05 | 0.71% | 6.70 | 7.37 | 3388396 | 239440.64 | 4.93% |
| 2025-02-21 | 6.80 | 7.02 | 0.33 | 4.93% | 6.80 | 7.02 | 1266686 | 88006.09 | 1.84% |
| 2025-02-20 | 6.45 | 6.69 | 0.30 | 4.69% | 6.42 | 6.71 | 2094348 | 138435.91 | 3.04% |
| 2025-02-19 | 6.16 | 6.39 | 0.30 | 4.93% | 6.15 | 6.39 | 2000186 | 126671.80 | 2.91% |
| 2025-02-18 | 6.60 | 6.09 | -0.20 | -3.18% | 6.00 | 6.60 | 3211003 | 205069.30 | 4.67% |
| 2025-02-17 | 6.29 | 6.29 | 0.30 | 5.01% | 6.29 | 6.29 | 159488 | 10031.81 | 0.23% |
| 2025-02-14 | 5.85 | 5.99 | 0.17 | 2.92% | 5.81 | 6.00 | 1152507 | 68160.64 | 1.68% |
| 2025-02-13 | 5.76 | 5.82 | 0.02 | 0.34% | 5.69 | 6.03 | 1549722 | 90681.73 | 2.25% |
| 2025-02-12 | 5.59 | 5.80 | 0.27 | 4.88% | 5.55 | 5.80 | 1356842 | 77370.38 | 1.97% |
| 2025-02-11 | 5.73 | 5.53 | -0.05 | -0.90% | 5.50 | 5.74 | 1400602 | 78366.17 | 2.04% |
| 2025-02-10 | 5.35 | 5.58 | 0.27 | 5.08% | 5.29 | 5.58 | 1079434 | 59325.64 | 1.57% |
| 2025-02-07 | 5.16 | 5.31 | 0.16 | 3.11% | 5.15 | 5.35 | 1297878 | 68292.88 | 1.89% |
| 2025-02-06 | 5.15 | 5.15 | -0.01 | -0.19% | 5.11 | 5.22 | 1119185 | 57871.80 | 1.63% |
| 2025-02-05 | 5.09 | 5.16 | 0.12 | 2.38% | 5.02 | 5.19 | 1029953 | 52694.68 | 1.50% |
| 2025-01-27 | 5.02 | 5.04 | 0.16 | 3.28% | 4.97 | 5.11 | 876342 | 44216.15 | 1.27% |
| 2025-01-24 | 4.83 | 4.88 | 0.05 | 1.04% | 4.82 | 4.93 | 566108 | 27621.60 | 0.82% |
| 2025-01-23 | 4.95 | 4.83 | -0.11 | -2.23% | 4.81 | 5.00 | 801600 | 39316.95 | 1.17% |
| 2025-01-22 | 4.98 | 4.94 | -0.03 | -0.60% | 4.91 | 4.98 | 425185 | 20994.63 | 0.62% |
| 2025-01-21 | 5.03 | 4.97 | -0.02 | -0.40% | 4.95 | 5.06 | 602173 | 30077.07 | 0.88% |
| 2025-01-20 | 4.98 | 4.99 | 0.04 | 0.81% | 4.93 | 5.02 | 646716 | 32200.25 | 0.94% |
ST华通(002602)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。
