| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 6.78 | 6.79 | 0.01 | 0.15% | 6.73 | 6.86 | 51374 | 3488.18 | 1.86% |
| 2025-10-27 | 6.74 | 6.78 | 0.04 | 0.59% | 6.71 | 6.80 | 40186 | 2718.18 | 1.45% |
| 2025-10-24 | 6.71 | 6.74 | 0.04 | 0.60% | 6.67 | 6.75 | 41777 | 2802.83 | 1.51% |
| 2025-10-23 | 6.59 | 6.70 | 0.09 | 1.36% | 6.58 | 6.70 | 40321 | 2673.02 | 1.46% |
| 2025-10-22 | 6.57 | 6.61 | 0.09 | 1.38% | 6.55 | 6.74 | 81527 | 5405.65 | 2.95% |
| 2025-10-21 | 6.41 | 6.52 | 0.10 | 1.56% | 6.40 | 6.52 | 43431 | 2815.27 | 1.57% |
| 2025-10-20 | 6.27 | 6.42 | 0.19 | 3.05% | 6.26 | 6.47 | 64300 | 4093.55 | 2.33% |
| 2025-10-17 | 6.33 | 6.23 | -0.15 | -2.35% | 6.23 | 6.36 | 40428 | 2546.85 | 1.46% |
| 2025-10-16 | 6.39 | 6.38 | 0.12 | 1.92% | 6.30 | 6.49 | 77790 | 4978.99 | 2.82% |
| 2025-10-15 | 6.18 | 6.26 | 0.05 | 0.81% | 6.16 | 6.26 | 28816 | 1791.81 | 1.04% |
| 2025-10-14 | 6.22 | 6.21 | -0.02 | -0.32% | 6.15 | 6.31 | 39061 | 2433.51 | 1.41% |
| 2025-10-13 | 6.14 | 6.23 | -0.07 | -1.11% | 6.11 | 6.23 | 32996 | 2041.49 | 1.19% |
| 2025-10-10 | 6.29 | 6.30 | 0.01 | 0.16% | 6.25 | 6.32 | 30744 | 1932.90 | 1.11% |
| 2025-10-09 | 6.32 | 6.29 | -0.07 | -1.10% | 6.24 | 6.35 | 45381 | 2851.05 | 1.64% |
| 2025-09-30 | 6.33 | 6.36 | 0.05 | 0.79% | 6.30 | 6.38 | 36458 | 2314.18 | 1.32% |
| 2025-09-29 | 6.25 | 6.31 | 0.05 | 0.80% | 6.18 | 6.31 | 45043 | 2814.58 | 1.63% |
| 2025-09-26 | 6.13 | 6.26 | 0.07 | 1.13% | 6.07 | 6.34 | 65774 | 4069.30 | 2.38% |
| 2025-09-25 | 6.26 | 6.19 | -0.11 | -1.75% | 6.18 | 6.33 | 59464 | 3713.30 | 2.15% |
| 2025-09-24 | 6.19 | 6.30 | 0.04 | 0.64% | 6.19 | 6.33 | 64436 | 4045.49 | 2.33% |
| 2025-09-23 | 6.55 | 6.26 | -0.29 | -4.43% | 6.22 | 6.55 | 115001 | 7227.89 | 4.16% |
| 2025-09-22 | 6.57 | 6.55 | -0.04 | -0.61% | 6.49 | 6.60 | 44246 | 2894.59 | 1.60% |
| 2025-09-19 | 6.59 | 6.59 | 0.02 | 0.30% | 6.52 | 6.60 | 46387 | 3042.62 | 1.68% |
| 2025-09-18 | 6.80 | 6.57 | -0.20 | -2.95% | 6.53 | 6.80 | 73251 | 4885.53 | 2.65% |
| 2025-09-17 | 6.81 | 6.77 | -0.01 | -0.15% | 6.74 | 6.89 | 50577 | 3441.13 | 1.83% |
| 2025-09-16 | 6.79 | 6.78 | -0.02 | -0.29% | 6.71 | 6.83 | 42323 | 2861.05 | 1.53% |
| 2025-09-15 | 6.71 | 6.80 | 0.12 | 1.80% | 6.67 | 6.80 | 64485 | 4343.11 | 2.33% |
| 2025-09-12 | 6.73 | 6.68 | -0.07 | -1.04% | 6.67 | 6.75 | 45945 | 3079.43 | 1.66% |
| 2025-09-11 | 6.74 | 6.75 | 0.01 | 0.15% | 6.66 | 6.75 | 47168 | 3169.87 | 1.71% |
| 2025-09-10 | 6.68 | 6.74 | 0.06 | 0.90% | 6.64 | 6.74 | 51441 | 3441.24 | 1.86% |
| 2025-09-09 | 6.64 | 6.68 | 0.00 | 0.00% | 6.62 | 6.71 | 46114 | 3073.46 | 1.67% |
| 2025-09-08 | 6.59 | 6.68 | 0.08 | 1.21% | 6.59 | 6.69 | 39232 | 2608.02 | 1.42% |
| 2025-09-05 | 6.46 | 6.60 | 0.13 | 2.01% | 6.42 | 6.60 | 53758 | 3506.93 | 1.95% |
| 2025-09-04 | 6.53 | 6.47 | -0.07 | -1.07% | 6.42 | 6.59 | 56805 | 3703.36 | 2.06% |
| 2025-09-03 | 6.56 | 6.54 | -0.02 | -0.30% | 6.50 | 6.64 | 65786 | 4319.62 | 2.38% |
| 2025-09-02 | 6.69 | 6.56 | -0.16 | -2.38% | 6.52 | 6.71 | 67555 | 4452.86 | 2.45% |
| 2025-09-01 | 6.67 | 6.72 | 0.04 | 0.60% | 6.65 | 6.78 | 63008 | 4229.10 | 2.28% |
| 2025-08-29 | 6.90 | 6.68 | -0.12 | -1.76% | 6.65 | 6.91 | 103010 | 6959.53 | 3.75% |
| 2025-08-28 | 6.76 | 6.80 | 0.02 | 0.29% | 6.60 | 6.86 | 89873 | 6057.63 | 3.28% |
| 2025-08-27 | 6.91 | 6.78 | -0.11 | -1.60% | 6.65 | 6.93 | 75283 | 5156.21 | 2.74% |
| 2025-08-26 | 6.95 | 6.89 | -0.09 | -1.29% | 6.87 | 6.96 | 67755 | 4690.64 | 2.47% |
| 2025-08-25 | 6.97 | 6.98 | 0.03 | 0.43% | 6.87 | 7.03 | 65999 | 4590.56 | 2.41% |
| 2025-08-22 | 6.93 | 6.95 | 0.04 | 0.58% | 6.86 | 6.97 | 60910 | 4212.22 | 2.22% |
| 2025-08-21 | 6.76 | 6.91 | 0.16 | 2.37% | 6.71 | 6.96 | 95020 | 6491.26 | 3.46% |
| 2025-08-20 | 6.63 | 6.75 | 0.09 | 1.35% | 6.60 | 6.76 | 73514 | 4929.04 | 2.68% |
| 2025-08-19 | 6.66 | 6.66 | 0.00 | 0.00% | 6.57 | 6.66 | 71037 | 4693.65 | 2.59% |
| 2025-08-18 | 6.59 | 6.66 | 0.06 | 0.91% | 6.58 | 6.73 | 72429 | 4821.94 | 2.64% |
| 2025-08-15 | 6.48 | 6.60 | 0.13 | 2.01% | 6.45 | 6.62 | 46460 | 3044.99 | 1.69% |
| 2025-08-14 | 6.67 | 6.47 | -0.21 | -3.14% | 6.47 | 6.67 | 61791 | 4056.15 | 2.25% |
| 2025-08-13 | 6.78 | 6.68 | -0.07 | -1.04% | 6.63 | 6.79 | 58825 | 3939.82 | 2.14% |
| 2025-08-12 | 6.65 | 6.75 | 0.09 | 1.35% | 6.63 | 6.75 | 51656 | 3455.32 | 1.88% |
| 2025-08-11 | 6.61 | 6.66 | 0.03 | 0.45% | 6.61 | 6.67 | 32148 | 2136.58 | 1.17% |
| 2025-08-08 | 6.63 | 6.63 | 0.00 | 0.00% | 6.56 | 6.68 | 42626 | 2819.16 | 1.55% |
| 2025-08-07 | 6.60 | 6.63 | 0.02 | 0.30% | 6.59 | 6.69 | 52691 | 3499.46 | 1.92% |
| 2025-08-06 | 6.53 | 6.61 | 0.08 | 1.23% | 6.49 | 6.62 | 46441 | 3037.85 | 1.69% |
| 2025-08-05 | 6.53 | 6.53 | 0.03 | 0.46% | 6.49 | 6.54 | 28405 | 1850.60 | 1.04% |
| 2025-08-04 | 6.47 | 6.50 | 0.02 | 0.31% | 6.43 | 6.52 | 27980 | 1814.65 | 1.02% |
| 2025-08-01 | 6.40 | 6.48 | 0.07 | 1.09% | 6.40 | 6.51 | 37839 | 2445.36 | 1.38% |
| 2025-07-31 | 6.48 | 6.41 | -0.10 | -1.54% | 6.39 | 6.54 | 50025 | 3232.21 | 1.82% |
| 2025-07-30 | 6.46 | 6.51 | 0.06 | 0.93% | 6.38 | 6.52 | 50916 | 3290.46 | 1.86% |
| 2025-07-29 | 6.50 | 6.45 | -0.04 | -0.62% | 6.39 | 6.50 | 42265 | 2717.27 | 1.54% |
| 2025-07-28 | 6.60 | 6.49 | -0.08 | -1.22% | 6.48 | 6.60 | 45756 | 2982.80 | 1.67% |
| 2025-07-25 | 6.54 | 6.57 | 0.02 | 0.31% | 6.50 | 6.62 | 40853 | 2680.62 | 1.49% |
| 2025-07-24 | 6.49 | 6.55 | 0.07 | 1.08% | 6.49 | 6.59 | 45981 | 3002.12 | 1.68% |
| 2025-07-23 | 6.56 | 6.48 | -0.08 | -1.22% | 6.48 | 6.59 | 43876 | 2869.41 | 1.60% |
| 2025-07-22 | 6.67 | 6.56 | -0.12 | -1.80% | 6.54 | 6.67 | 60576 | 3996.64 | 2.21% |
| 2025-07-21 | 6.73 | 6.68 | -0.06 | -0.89% | 6.67 | 6.77 | 44988 | 3020.03 | 1.64% |
| 2025-07-18 | 6.72 | 6.74 | 0.01 | 0.15% | 6.70 | 6.84 | 42654 | 2877.03 | 1.55% |
| 2025-07-17 | 6.78 | 6.73 | -0.05 | -0.74% | 6.71 | 6.80 | 46658 | 3147.86 | 1.70% |
| 2025-07-16 | 6.57 | 6.78 | 0.22 | 3.35% | 6.53 | 6.81 | 85356 | 5696.40 | 3.11% |
| 2025-07-15 | 6.57 | 6.56 | 0.14 | 2.18% | 6.48 | 6.66 | 73994 | 4849.17 | 2.70% |
| 2025-07-14 | 6.49 | 6.42 | -0.06 | -0.93% | 6.34 | 6.50 | 49670 | 3186.71 | 1.81% |
| 2025-07-11 | 6.58 | 6.48 | -0.11 | -1.67% | 6.47 | 6.62 | 51851 | 3383.18 | 1.89% |
| 2025-07-10 | 6.54 | 6.59 | 0.05 | 0.76% | 6.52 | 6.63 | 47320 | 3112.18 | 1.72% |
| 2025-07-09 | 6.67 | 6.54 | -0.10 | -1.51% | 6.53 | 6.67 | 52526 | 3451.35 | 1.91% |
| 2025-07-08 | 6.58 | 6.64 | 0.06 | 0.91% | 6.55 | 6.64 | 32150 | 2119.56 | 1.17% |
| 2025-07-07 | 6.51 | 6.58 | 0.07 | 1.08% | 6.45 | 6.63 | 44553 | 2922.37 | 1.62% |
| 2025-07-04 | 6.68 | 6.51 | -0.18 | -2.69% | 6.48 | 6.68 | 68080 | 4465.94 | 2.48% |
| 2025-07-03 | 6.73 | 6.69 | -0.06 | -0.89% | 6.65 | 6.87 | 72300 | 4872.43 | 2.64% |
| 2025-07-02 | 6.78 | 6.75 | -0.04 | -0.59% | 6.68 | 6.86 | 78177 | 5298.09 | 2.85% |
| 2025-07-01 | 6.64 | 6.79 | 0.24 | 3.66% | 6.57 | 6.80 | 115037 | 7671.44 | 4.19% |
*ST传智(003032)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。
