| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 19.13 | 18.77 | -0.27 | -1.42% | 18.50 | 19.45 | 20074 | 3796.78 | 3.05% |
| 2025-08-13 | 19.26 | 19.04 | -0.14 | -0.73% | 19.01 | 19.26 | 10508 | 2007.87 | 1.60% |
| 2025-08-12 | 19.00 | 19.18 | 0.28 | 1.48% | 18.91 | 19.49 | 20305 | 3907.80 | 3.09% |
| 2025-08-11 | 18.55 | 18.90 | 0.42 | 2.27% | 18.43 | 18.98 | 20439 | 3835.29 | 3.11% |
| 2025-08-08 | 18.25 | 18.48 | 0.23 | 1.26% | 18.16 | 18.59 | 15685 | 2882.94 | 2.38% |
| 2025-08-07 | 18.18 | 18.25 | 0.07 | 0.39% | 18.13 | 18.29 | 7963 | 1450.40 | 1.21% |
| 2025-08-06 | 18.28 | 18.18 | -0.07 | -0.38% | 18.00 | 18.28 | 11998 | 2177.89 | 1.82% |
| 2025-08-05 | 18.15 | 18.25 | 0.03 | 0.16% | 18.15 | 18.34 | 5013 | 915.84 | 0.76% |
| 2025-08-04 | 18.08 | 18.22 | 0.10 | 0.55% | 18.00 | 18.34 | 6028 | 1098.07 | 0.92% |
| 2025-08-01 | 17.91 | 18.12 | 0.18 | 1.00% | 17.91 | 18.17 | 5662 | 1021.46 | 0.86% |
| 2025-07-31 | 18.06 | 17.94 | -0.11 | -0.61% | 17.91 | 18.15 | 8059 | 1451.60 | 1.22% |
| 2025-07-30 | 18.35 | 18.05 | -0.31 | -1.69% | 18.04 | 18.35 | 10134 | 1842.11 | 1.54% |
| 2025-07-29 | 18.52 | 18.36 | -0.14 | -0.76% | 18.29 | 18.52 | 6838 | 1255.67 | 1.04% |
| 2025-07-28 | 18.39 | 18.50 | 0.09 | 0.49% | 18.36 | 18.55 | 8806 | 1626.08 | 1.34% |
| 2025-07-25 | 18.39 | 18.41 | 0.05 | 0.27% | 18.29 | 18.43 | 6008 | 1102.08 | 0.91% |
| 2025-07-24 | 18.21 | 18.36 | 0.09 | 0.49% | 18.18 | 18.38 | 7619 | 1395.80 | 1.16% |
| 2025-07-23 | 18.40 | 18.27 | -0.11 | -0.60% | 18.25 | 18.40 | 7664 | 1402.08 | 1.16% |
| 2025-07-22 | 18.39 | 18.38 | -0.01 | -0.05% | 18.32 | 18.49 | 6664 | 1224.26 | 1.01% |
| 2025-07-21 | 18.20 | 18.39 | 0.18 | 0.99% | 18.20 | 18.40 | 7789 | 1428.22 | 1.18% |
| 2025-07-18 | 18.44 | 18.21 | -0.56 | -2.98% | 18.15 | 18.55 | 21331 | 3913.34 | 3.24% |
| 2025-07-17 | 18.68 | 18.77 | 0.09 | 0.48% | 18.60 | 18.77 | 7980 | 1490.13 | 1.21% |
| 2025-07-16 | 18.47 | 18.68 | 0.19 | 1.03% | 18.35 | 18.68 | 10611 | 1965.66 | 1.61% |
| 2025-07-15 | 18.57 | 18.49 | -0.08 | -0.43% | 18.27 | 18.74 | 8288 | 1531.87 | 1.26% |
| 2025-07-14 | 18.50 | 18.57 | 0.07 | 0.38% | 18.41 | 18.64 | 8499 | 1570.84 | 1.29% |
| 2025-07-11 | 18.50 | 18.50 | -0.02 | -0.11% | 18.44 | 18.58 | 11334 | 2097.56 | 1.72% |
| 2025-07-10 | 18.49 | 18.52 | 0.04 | 0.22% | 18.38 | 18.63 | 9414 | 1738.48 | 1.43% |
| 2025-07-09 | 18.46 | 18.48 | 0.08 | 0.43% | 18.41 | 18.57 | 6717 | 1242.01 | 1.02% |
| 2025-07-08 | 18.33 | 18.40 | 0.01 | 0.05% | 18.29 | 18.47 | 5808 | 1069.22 | 0.88% |
| 2025-07-07 | 18.44 | 18.39 | -0.08 | -0.43% | 18.23 | 18.44 | 5804 | 1064.51 | 0.88% |
| 2025-07-04 | 18.70 | 18.47 | -0.27 | -1.44% | 18.31 | 18.81 | 9550 | 1763.96 | 1.45% |
| 2025-07-03 | 18.65 | 18.74 | 0.06 | 0.32% | 18.54 | 18.75 | 10062 | 1877.12 | 1.53% |
| 2025-07-02 | 18.67 | 18.68 | 0.01 | 0.05% | 18.31 | 18.78 | 14644 | 2702.10 | 2.23% |
*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。
