| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 22.25 | 22.64 | 0.39 | 1.75% | 22.25 | 22.82 | 7939 | 1792.81 | 1.16% |
| 2025-12-11 | 22.28 | 22.25 | -0.01 | -0.04% | 22.06 | 22.55 | 6395 | 1429.99 | 0.93% |
| 2025-12-10 | 22.21 | 22.26 | -0.05 | -0.22% | 22.08 | 22.48 | 4281 | 953.67 | 0.62% |
| 2025-12-09 | 22.11 | 22.31 | 0.20 | 0.90% | 22.11 | 22.72 | 7851 | 1757.53 | 1.14% |
| 2025-12-08 | 21.38 | 22.11 | 0.82 | 3.85% | 21.29 | 22.28 | 15655 | 3438.42 | 2.28% |
| 2025-12-05 | 20.72 | 21.29 | 0.57 | 2.75% | 20.58 | 21.35 | 7834 | 1650.28 | 1.14% |
| 2025-12-04 | 21.41 | 20.72 | -0.69 | -3.22% | 20.72 | 21.46 | 6356 | 1334.67 | 0.92% |
| 2025-12-03 | 21.32 | 21.41 | 0.03 | 0.14% | 21.15 | 21.57 | 5066 | 1080.96 | 0.74% |
| 2025-12-02 | 21.43 | 21.38 | -0.08 | -0.37% | 21.31 | 21.53 | 4550 | 973.33 | 0.66% |
| 2025-12-01 | 21.70 | 21.46 | -0.24 | -1.11% | 21.36 | 21.97 | 6326 | 1364.62 | 0.92% |
| 2025-11-28 | 21.58 | 21.70 | 0.30 | 1.40% | 21.46 | 21.92 | 5966 | 1296.02 | 0.87% |
| 2025-11-27 | 21.18 | 21.40 | 0.34 | 1.61% | 20.98 | 21.60 | 7076 | 1509.82 | 1.03% |
| 2025-11-26 | 21.20 | 21.06 | -0.24 | -1.13% | 21.02 | 21.45 | 5715 | 1210.69 | 0.83% |
| 2025-11-25 | 21.18 | 21.30 | 0.31 | 1.48% | 21.11 | 21.49 | 6463 | 1376.21 | 0.94% |
| 2025-11-24 | 20.64 | 20.99 | 0.53 | 2.59% | 20.42 | 21.12 | 9053 | 1882.39 | 1.32% |
| 2025-11-21 | 21.37 | 20.46 | -1.03 | -4.79% | 20.42 | 21.48 | 19173 | 3981.59 | 2.79% |
| 2025-11-20 | 21.75 | 21.49 | -0.15 | -0.69% | 21.07 | 21.92 | 12924 | 2777.02 | 1.88% |
| 2025-11-19 | 22.61 | 21.64 | -0.81 | -3.61% | 21.55 | 22.80 | 14057 | 3074.49 | 2.05% |
| 2025-11-18 | 22.67 | 22.45 | -0.41 | -1.79% | 22.12 | 22.85 | 10024 | 2254.02 | 1.46% |
| 2025-11-17 | 22.95 | 22.86 | -0.13 | -0.57% | 22.65 | 23.12 | 6706 | 1535.38 | 0.98% |
| 2025-11-14 | 22.75 | 22.99 | 0.24 | 1.05% | 22.51 | 23.58 | 13473 | 3123.84 | 1.96% |
| 2025-11-13 | 21.95 | 22.75 | 0.80 | 3.64% | 21.85 | 23.00 | 14977 | 3385.54 | 2.18% |
| 2025-11-12 | 21.80 | 21.95 | 0.05 | 0.23% | 21.63 | 22.00 | 7318 | 1596.42 | 1.06% |
| 2025-11-11 | 21.48 | 21.90 | 0.43 | 2.00% | 21.32 | 21.98 | 8155 | 1774.31 | 1.19% |
| 2025-11-10 | 21.40 | 21.47 | 0.07 | 0.33% | 21.18 | 21.72 | 5817 | 1246.45 | 0.85% |
| 2025-11-07 | 21.68 | 21.40 | -0.10 | -0.47% | 21.35 | 21.85 | 10367 | 2232.32 | 1.51% |
| 2025-11-06 | 21.50 | 21.50 | -0.05 | -0.23% | 21.00 | 21.75 | 8383 | 1786.62 | 1.22% |
| 2025-11-05 | 21.79 | 21.55 | -0.24 | -1.10% | 21.44 | 21.90 | 9783 | 2115.60 | 1.42% |
| 2025-11-04 | 21.55 | 21.79 | 0.28 | 1.30% | 21.37 | 22.13 | 14688 | 3188.72 | 2.14% |
| 2025-11-03 | 21.19 | 21.51 | 0.53 | 2.53% | 20.82 | 21.81 | 15781 | 3369.13 | 2.30% |
| 2025-10-31 | 20.40 | 20.98 | 0.58 | 2.84% | 20.21 | 21.09 | 16703 | 3460.91 | 2.43% |
| 2025-10-30 | 20.20 | 20.40 | 0.21 | 1.04% | 19.95 | 20.88 | 11519 | 2361.38 | 1.68% |
| 2025-10-29 | 20.29 | 20.19 | -0.09 | -0.44% | 19.86 | 20.39 | 8412 | 1683.38 | 1.22% |
| 2025-10-28 | 20.44 | 20.28 | -0.16 | -0.78% | 20.20 | 20.60 | 7993 | 1635.16 | 1.16% |
| 2025-10-27 | 20.19 | 20.44 | 0.27 | 1.34% | 20.00 | 20.55 | 7867 | 1595.21 | 1.14% |
| 2025-10-24 | 19.83 | 20.17 | 0.37 | 1.87% | 19.72 | 20.29 | 8916 | 1783.58 | 1.30% |
| 2025-10-23 | 19.72 | 19.80 | 0.02 | 0.10% | 19.65 | 19.89 | 4217 | 833.80 | 0.61% |
| 2025-10-22 | 19.86 | 19.78 | 0.08 | 0.41% | 19.71 | 19.92 | 7158 | 1417.73 | 1.04% |
| 2025-10-21 | 19.40 | 19.70 | 0.41 | 2.13% | 19.30 | 19.85 | 10913 | 2144.35 | 1.59% |
| 2025-10-20 | 19.15 | 19.29 | 0.25 | 1.31% | 19.15 | 19.38 | 6298 | 1212.45 | 0.92% |
| 2025-10-17 | 19.12 | 19.04 | -0.11 | -0.57% | 19.03 | 19.66 | 9251 | 1782.18 | 1.35% |
| 2025-10-16 | 18.99 | 19.15 | 0.15 | 0.79% | 18.85 | 19.17 | 7265 | 1382.32 | 1.06% |
| 2025-10-15 | 18.97 | 19.00 | 0.10 | 0.53% | 18.70 | 19.01 | 10855 | 2046.90 | 1.58% |
| 2025-10-14 | 19.45 | 18.90 | -0.56 | -2.88% | 18.86 | 19.58 | 10853 | 2086.12 | 1.58% |
| 2025-10-13 | 19.20 | 19.46 | -0.33 | -1.67% | 19.20 | 19.49 | 8089 | 1567.79 | 1.18% |
| 2025-10-10 | 19.48 | 19.79 | 0.33 | 1.70% | 19.48 | 19.86 | 9196 | 1812.36 | 1.34% |
| 2025-10-09 | 19.46 | 19.46 | 0.09 | 0.46% | 19.24 | 19.55 | 8764 | 1699.58 | 1.33% |
| 2025-09-30 | 19.36 | 19.37 | 0.02 | 0.10% | 19.32 | 19.47 | 5509 | 1068.32 | 0.84% |
| 2025-09-29 | 19.44 | 19.35 | -0.09 | -0.46% | 19.12 | 19.52 | 7641 | 1478.29 | 1.16% |
| 2025-09-26 | 19.41 | 19.44 | -0.03 | -0.15% | 19.28 | 19.68 | 4929 | 960.18 | 0.75% |
| 2025-09-25 | 19.83 | 19.47 | -0.19 | -0.97% | 19.32 | 19.85 | 7728 | 1514.87 | 1.17% |
| 2025-09-24 | 19.39 | 19.66 | 0.20 | 1.03% | 19.25 | 19.80 | 6319 | 1237.49 | 0.96% |
| 2025-09-23 | 20.03 | 19.46 | -0.58 | -2.89% | 19.05 | 20.07 | 15024 | 2917.53 | 2.28% |
| 2025-09-22 | 20.24 | 20.04 | -0.21 | -1.04% | 19.96 | 20.60 | 10608 | 2136.46 | 1.61% |
| 2025-09-19 | 20.39 | 20.25 | 0.01 | 0.05% | 20.00 | 20.39 | 7416 | 1498.63 | 1.13% |
| 2025-09-18 | 20.90 | 20.24 | -0.56 | -2.69% | 20.14 | 21.24 | 16218 | 3344.79 | 2.46% |
| 2025-09-17 | 21.08 | 20.80 | -0.28 | -1.33% | 20.71 | 21.08 | 8236 | 1720.53 | 1.25% |
| 2025-09-16 | 20.37 | 21.08 | 0.68 | 3.33% | 20.23 | 21.39 | 17249 | 3614.36 | 2.62% |
| 2025-09-15 | 20.75 | 20.40 | -0.18 | -0.87% | 20.18 | 20.78 | 9200 | 1872.50 | 1.40% |
| 2025-09-12 | 21.20 | 20.58 | -0.24 | -1.15% | 20.50 | 21.20 | 16331 | 3384.12 | 2.48% |
| 2025-09-11 | 19.98 | 20.82 | 0.99 | 4.99% | 19.78 | 20.82 | 19544 | 4021.50 | 2.97% |
| 2025-09-10 | 19.71 | 19.83 | 0.07 | 0.35% | 19.69 | 20.16 | 9190 | 1827.26 | 1.40% |
| 2025-09-09 | 19.71 | 19.76 | 0.02 | 0.10% | 19.58 | 19.89 | 9438 | 1861.90 | 1.43% |
| 2025-09-08 | 19.31 | 19.74 | 0.43 | 2.23% | 19.31 | 19.75 | 9968 | 1946.82 | 1.51% |
| 2025-09-05 | 19.17 | 19.31 | 0.24 | 1.26% | 19.05 | 19.45 | 8017 | 1544.28 | 1.22% |
| 2025-09-04 | 19.19 | 19.07 | -0.13 | -0.68% | 18.84 | 19.31 | 9558 | 1828.45 | 1.45% |
| 2025-09-03 | 19.40 | 19.20 | -0.23 | -1.18% | 19.15 | 19.49 | 9244 | 1784.90 | 1.40% |
| 2025-09-02 | 19.69 | 19.43 | -0.37 | -1.87% | 19.14 | 19.72 | 14999 | 2904.85 | 2.28% |
| 2025-09-01 | 19.25 | 19.80 | 0.56 | 2.91% | 19.09 | 19.90 | 14915 | 2890.43 | 2.27% |
| 2025-08-29 | 19.13 | 19.24 | 0.11 | 0.58% | 18.92 | 19.24 | 11192 | 2139.47 | 1.70% |
| 2025-08-28 | 18.90 | 19.13 | 0.23 | 1.22% | 18.64 | 19.24 | 19669 | 3723.42 | 2.99% |
| 2025-08-27 | 19.48 | 18.90 | -0.58 | -2.98% | 18.90 | 19.67 | 17033 | 3296.05 | 2.59% |
| 2025-08-26 | 19.62 | 19.48 | -0.11 | -0.56% | 19.45 | 19.82 | 16674 | 3272.72 | 2.53% |
| 2025-08-25 | 20.02 | 19.59 | -0.43 | -2.15% | 19.50 | 20.25 | 21174 | 4175.58 | 3.22% |
| 2025-08-22 | 19.91 | 20.02 | 0.12 | 0.60% | 19.91 | 20.33 | 13127 | 2630.48 | 2.00% |
| 2025-08-21 | 19.44 | 19.90 | 0.62 | 3.22% | 19.26 | 20.23 | 20630 | 4064.57 | 3.14% |
| 2025-08-20 | 19.17 | 19.28 | 0.16 | 0.84% | 19.03 | 19.32 | 10500 | 2016.50 | 1.60% |
| 2025-08-19 | 19.26 | 19.12 | -0.13 | -0.68% | 19.03 | 19.29 | 10687 | 2045.63 | 1.62% |
| 2025-08-18 | 19.48 | 19.25 | 0.03 | 0.16% | 19.13 | 19.48 | 16818 | 3238.56 | 2.56% |
| 2025-08-15 | 18.86 | 19.22 | 0.45 | 2.40% | 18.86 | 19.23 | 12824 | 2450.95 | 1.95% |
*ST声迅(003004)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。
