| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.24 | 16.73 | 0.33 | 2.01% | 16.04 | 16.88 | 1332352 | 220524.72 | 1.96% |
| 2025-12-16 | 16.33 | 16.40 | 0.05 | 0.31% | 16.02 | 16.51 | 1240339 | 201205.22 | 1.81% |
| 2025-12-15 | 17.03 | 16.35 | -0.85 | -4.94% | 16.29 | 17.14 | 1595826 | 265194.47 | 2.33% |
| 2025-12-12 | 17.00 | 17.20 | 0.17 | 1.00% | 16.72 | 17.33 | 953688 | 162761.50 | 1.39% |
| 2025-12-11 | 17.69 | 17.03 | -0.54 | -3.07% | 17.02 | 17.69 | 1342677 | 231760.88 | 1.96% |
| 2025-12-10 | 17.01 | 17.57 | 0.48 | 2.81% | 16.78 | 17.65 | 1640714 | 284850.72 | 2.39% |
| 2025-12-09 | 16.74 | 17.09 | 0.25 | 1.48% | 16.55 | 17.44 | 1475770 | 252019.05 | 2.15% |
| 2025-12-08 | 16.92 | 16.84 | 0.01 | 0.06% | 16.60 | 17.16 | 1220564 | 206228.91 | 1.78% |
| 2025-12-05 | 17.26 | 16.83 | -0.48 | -2.77% | 16.63 | 17.26 | 1712776 | 288948.16 | 2.50% |
| 2025-12-04 | 17.34 | 17.31 | 0.21 | 1.23% | 17.05 | 17.45 | 806241 | 139295.47 | 1.18% |
| 2025-12-03 | 18.08 | 17.10 | -0.97 | -5.37% | 16.90 | 18.40 | 2468018 | 427232.62 | 3.60% |
| 2025-12-02 | 18.58 | 18.07 | -0.51 | -2.74% | 17.95 | 18.66 | 1386870 | 252800.52 | 2.02% |
| 2025-12-01 | 17.86 | 18.58 | 0.59 | 3.28% | 17.68 | 18.74 | 1610377 | 294449.41 | 2.35% |
| 2025-11-28 | 18.00 | 17.99 | -0.10 | -0.55% | 17.69 | 18.23 | 1295948 | 232028.50 | 1.89% |
| 2025-11-27 | 18.35 | 18.09 | -0.16 | -0.88% | 18.02 | 18.75 | 1394383 | 256123.44 | 2.03% |
| 2025-11-26 | 18.05 | 18.25 | 0.21 | 1.16% | 17.93 | 18.59 | 1901796 | 348748.69 | 2.77% |
| 2025-11-25 | 17.19 | 18.04 | 1.21 | 7.19% | 17.19 | 18.17 | 2459942 | 439544.78 | 3.59% |
| 2025-11-24 | 16.85 | 16.83 | 0.30 | 1.81% | 16.00 | 17.09 | 1810934 | 302173.06 | 2.64% |
| 2025-11-21 | 16.70 | 16.53 | -0.60 | -3.50% | 16.49 | 17.42 | 1441094 | 242393.19 | 2.10% |
| 2025-11-20 | 16.71 | 17.13 | 0.35 | 2.09% | 16.67 | 17.50 | 1606015 | 276091.12 | 2.34% |
| 2025-11-19 | 16.37 | 16.78 | 0.41 | 2.50% | 16.33 | 17.06 | 1739214 | 292493.03 | 2.54% |
| 2025-11-18 | 16.32 | 16.37 | -0.10 | -0.61% | 16.24 | 16.70 | 1895426 | 311867.62 | 2.77% |
| 2025-11-17 | 17.57 | 16.47 | -1.66 | -9.16% | 16.32 | 17.57 | 4047991 | 676298.06 | 5.91% |
| 2025-11-14 | 18.90 | 18.13 | -1.04 | -5.43% | 17.93 | 18.99 | 2487182 | 455969.06 | 3.63% |
| 2025-11-13 | 18.79 | 19.17 | 0.66 | 3.57% | 18.52 | 19.49 | 3407144 | 649334.00 | 4.97% |
| 2025-11-12 | 17.68 | 18.51 | 0.90 | 5.11% | 17.61 | 19.37 | 4610016 | 868246.00 | 6.73% |
| 2025-11-10 | 18.14 | 17.61 | -0.68 | -3.72% | 17.58 | 18.24 | 1174298 | 209257.23 | 1.71% |
| 2025-11-07 | 18.01 | 18.29 | 0.36 | 2.01% | 17.66 | 18.36 | 995346 | 179958.56 | 1.45% |
| 2025-11-06 | 18.25 | 17.93 | -0.23 | -1.27% | 17.50 | 18.44 | 1294584 | 231096.09 | 1.89% |
| 2025-11-05 | 18.50 | 18.16 | -0.51 | -2.73% | 17.82 | 18.57 | 1121748 | 203223.47 | 1.64% |
| 2025-11-04 | 18.77 | 18.67 | 0.22 | 1.19% | 18.33 | 19.20 | 1519406 | 284752.47 | 2.22% |
| 2025-11-03 | 17.83 | 18.45 | 0.88 | 5.01% | 17.61 | 18.45 | 1356814 | 245936.81 | 1.98% |
| 2025-10-31 | 18.19 | 17.57 | 0.25 | 1.44% | 17.20 | 18.19 | 1680513 | 299081.62 | 2.45% |
| 2025-10-30 | 18.19 | 17.32 | -0.90 | -4.94% | 17.31 | 18.19 | 2070937 | 362094.41 | 3.02% |
| 2025-10-29 | 16.96 | 18.22 | 0.39 | 2.19% | 16.95 | 18.68 | 2077531 | 369632.94 | 3.03% |
| 2025-10-28 | 17.95 | 17.83 | -0.94 | -5.01% | 17.83 | 18.20 | 852719 | 152544.45 | 1.24% |
| 2025-10-27 | 19.76 | 18.77 | -0.99 | -5.01% | 18.77 | 19.76 | 1681786 | 318210.84 | 2.45% |
| 2025-10-24 | 19.51 | 19.76 | 0.25 | 1.28% | 19.47 | 20.35 | 1249408 | 249036.80 | 1.82% |
| 2025-10-23 | 19.10 | 19.51 | 0.41 | 2.15% | 18.71 | 19.59 | 1290279 | 246944.84 | 1.88% |
| 2025-10-22 | 18.75 | 19.10 | 0.91 | 5.00% | 18.61 | 19.10 | 1746802 | 331899.47 | 2.55% |
| 2025-10-21 | 17.50 | 18.19 | 0.87 | 5.02% | 17.20 | 18.19 | 1414941 | 253600.97 | 2.06% |
| 2025-10-20 | 18.37 | 17.32 | -0.90 | -4.94% | 17.31 | 18.50 | 2259162 | 399612.69 | 3.30% |
| 2025-10-17 | 18.98 | 18.22 | -0.96 | -5.01% | 18.22 | 19.17 | 1504828 | 276828.84 | 2.20% |
| 2025-10-16 | 19.20 | 19.18 | 0.03 | 0.16% | 18.91 | 19.60 | 949278 | 182195.95 | 1.38% |
| 2025-10-15 | 19.53 | 19.15 | -0.39 | -2.00% | 18.56 | 19.66 | 2110652 | 399738.34 | 3.08% |
| 2025-10-14 | 20.13 | 19.54 | -0.34 | -1.71% | 19.48 | 20.47 | 1238751 | 248095.97 | 1.81% |
| 2025-10-13 | 19.40 | 19.88 | -0.22 | -1.09% | 19.38 | 20.41 | 1238082 | 245473.89 | 1.81% |
| 2025-10-10 | 20.91 | 20.10 | -0.80 | -3.83% | 19.90 | 21.07 | 1263841 | 257916.28 | 1.84% |
| 2025-10-09 | 20.71 | 20.90 | 0.19 | 0.92% | 20.10 | 21.39 | 1553998 | 323331.28 | 2.27% |
| 2025-09-30 | 21.04 | 20.71 | -0.42 | -1.99% | 20.60 | 21.32 | 1231707 | 256583.25 | 1.80% |
| 2025-09-29 | 21.98 | 21.13 | -0.45 | -2.09% | 21.00 | 22.05 | 1514032 | 324378.84 | 2.21% |
| 2025-09-26 | 21.99 | 21.58 | -0.39 | -1.78% | 21.10 | 22.49 | 2018907 | 441967.22 | 2.95% |
| 2025-09-25 | 20.95 | 21.97 | 1.05 | 5.02% | 20.82 | 21.97 | 1351819 | 291912.28 | 1.97% |
| 2025-09-24 | 20.60 | 20.92 | 0.32 | 1.55% | 20.17 | 21.24 | 1414006 | 292437.75 | 2.06% |
| 2025-09-23 | 20.10 | 20.60 | 0.79 | 3.99% | 19.75 | 20.60 | 1602571 | 322112.75 | 2.34% |
| 2025-09-22 | 19.26 | 19.81 | 0.94 | 4.98% | 18.95 | 19.81 | 1495006 | 292420.50 | 2.18% |
| 2025-09-19 | 19.25 | 18.87 | -0.43 | -2.23% | 18.52 | 19.42 | 1560568 | 295848.72 | 2.28% |
| 2025-09-18 | 19.90 | 19.30 | -0.55 | -2.77% | 19.20 | 19.99 | 1474373 | 288218.03 | 2.15% |
| 2025-09-17 | 19.85 | 19.85 | 0.13 | 0.66% | 18.90 | 20.13 | 1944546 | 379644.88 | 2.84% |
| 2025-09-16 | 20.41 | 19.72 | -0.38 | -1.89% | 19.60 | 20.76 | 2233046 | 450344.81 | 3.26% |
| 2025-09-15 | 19.00 | 20.10 | 0.96 | 5.02% | 18.90 | 20.10 | 1481211 | 292227.28 | 2.16% |
| 2025-09-12 | 18.60 | 19.14 | 0.60 | 3.24% | 17.86 | 19.14 | 1794078 | 331093.75 | 2.62% |
| 2025-09-11 | 18.86 | 18.54 | -0.32 | -1.70% | 18.20 | 19.36 | 1781626 | 335671.69 | 2.60% |
| 2025-09-10 | 18.35 | 18.86 | 0.64 | 3.51% | 17.70 | 19.12 | 1694579 | 312825.88 | 2.47% |
| 2025-09-09 | 17.60 | 18.22 | 0.85 | 4.89% | 17.31 | 18.22 | 1595539 | 286097.09 | 2.33% |
| 2025-09-08 | 16.74 | 17.37 | 0.83 | 5.02% | 16.68 | 17.37 | 1584887 | 271503.47 | 2.31% |
| 2025-09-05 | 15.53 | 16.54 | 0.79 | 5.02% | 15.26 | 16.54 | 1673580 | 269298.00 | 2.44% |
| 2025-09-04 | 16.65 | 15.75 | -0.83 | -5.01% | 15.75 | 16.82 | 1967332 | 318627.09 | 2.87% |
| 2025-09-03 | 16.18 | 16.58 | 0.58 | 3.63% | 16.06 | 16.79 | 1899495 | 313438.38 | 2.77% |
| 2025-09-02 | 15.75 | 16.00 | 0.41 | 2.63% | 15.59 | 16.03 | 1496713 | 237222.50 | 2.18% |
| 2025-09-01 | 15.36 | 15.59 | 0.06 | 0.39% | 15.15 | 15.62 | 1480386 | 228067.92 | 2.16% |
| 2025-08-29 | 14.91 | 15.53 | 0.74 | 5.00% | 14.85 | 15.53 | 1622212 | 247632.75 | 2.37% |
| 2025-08-28 | 14.58 | 14.79 | 0.42 | 2.92% | 14.37 | 14.80 | 1361527 | 199120.77 | 1.99% |
| 2025-08-27 | 14.38 | 14.37 | 0.10 | 0.70% | 14.26 | 14.79 | 1366403 | 198456.39 | 1.99% |
| 2025-08-26 | 13.98 | 14.27 | 0.33 | 2.37% | 13.97 | 14.58 | 1397516 | 200186.14 | 2.04% |
| 2025-08-25 | 13.78 | 13.94 | 0.03 | 0.22% | 13.49 | 14.05 | 1312011 | 180460.48 | 1.91% |
| 2025-08-22 | 14.10 | 13.91 | -0.18 | -1.28% | 13.82 | 14.24 | 1222236 | 171039.25 | 1.78% |
| 2025-08-21 | 13.54 | 14.09 | 0.67 | 4.99% | 13.42 | 14.09 | 1800249 | 250127.25 | 2.62% |
| 2025-08-20 | 13.30 | 13.42 | 0.20 | 1.51% | 13.13 | 13.44 | 1035233 | 137570.92 | 1.50% |
| 2025-08-19 | 13.53 | 13.22 | -0.36 | -2.65% | 13.01 | 13.54 | 1422386 | 188340.86 | 2.07% |
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。
