| 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 | 7.22 | 7.35 | 0.10 | 1.38% | 7.13 | 7.42 | 57042 | 4166.22 | 1.33% | 0.00 |
| 2025-12-11 | 7.36 | 7.25 | -0.18 | -2.42% | 7.22 | 7.65 | 90676 | 6699.07 | 2.11% | 31.00 |
| 2025-12-10 | 7.90 | 7.43 | -0.50 | -6.31% | 7.38 | 7.90 | 143836 | 10882.07 | 3.35% | 0.00 |
| 2025-12-09 | 7.27 | 7.93 | 0.74 | 10.29% | 7.16 | 8.20 | 219779 | 17235.70 | 5.11% | 10.00 |
| 2025-12-08 | 7.05 | 7.19 | 0.06 | 0.84% | 7.05 | 7.28 | 50204 | 3618.96 | 1.17% | 0.00 |
| 2025-12-05 | 7.04 | 7.13 | 0.11 | 1.57% | 6.95 | 7.15 | 49222 | 3462.46 | 1.14% | 7.00 |
| 2025-12-04 | 7.00 | 7.02 | 0.01 | 0.14% | 6.99 | 7.12 | 38316 | 2695.96 | 0.89% | 0.00 |
| 2025-12-03 | 7.17 | 7.01 | -0.23 | -3.18% | 7.01 | 7.24 | 53608 | 3800.13 | 1.25% | 29.00 |
| 2025-12-02 | 7.18 | 7.24 | 0.09 | 1.26% | 7.07 | 7.27 | 59262 | 4246.55 | 1.38% | 0.00 |
| 2025-12-01 | 7.35 | 7.15 | -0.21 | -2.85% | 7.05 | 7.39 | 83548 | 6006.21 | 1.94% | 0.00 |
| 2025-11-28 | 7.42 | 7.36 | 0.07 | 0.96% | 7.31 | 7.51 | 38040 | 2810.80 | 0.88% | 0.00 |
| 2025-11-27 | 7.38 | 7.29 | -0.07 | -0.95% | 7.28 | 7.42 | 44399 | 3251.32 | 1.03% | 0.00 |
| 2025-11-26 | 7.60 | 7.36 | -0.18 | -2.39% | 7.34 | 7.63 | 57014 | 4242.10 | 1.33% | 0.00 |
| 2025-11-25 | 7.50 | 7.54 | 0.05 | 0.67% | 7.48 | 7.63 | 51310 | 3881.21 | 1.19% | 0.00 |
| 2025-11-24 | 7.32 | 7.49 | 0.18 | 2.46% | 7.26 | 7.54 | 46968 | 3483.09 | 1.09% | 0.00 |
| 2025-11-21 | 7.60 | 7.31 | -0.34 | -4.44% | 7.20 | 7.72 | 70908 | 5343.59 | 1.65% | 7.00 |
| 2025-11-20 | 7.55 | 7.65 | 0.10 | 1.32% | 7.46 | 7.66 | 40578 | 3073.83 | 0.94% | 1.00 |
| 2025-11-19 | 7.74 | 7.55 | -0.04 | -0.53% | 7.46 | 7.74 | 62604 | 4733.44 | 1.46% | 0.00 |
| 2025-11-18 | 7.52 | 7.59 | 0.00 | 0.00% | 7.49 | 7.84 | 75563 | 5797.55 | 1.76% | 0.00 |
| 2025-11-17 | 7.60 | 7.59 | -0.02 | -0.26% | 7.27 | 7.62 | 90696 | 6734.44 | 2.11% | 0.00 |
| 2025-11-14 | 7.72 | 7.61 | -0.56 | -6.85% | 7.47 | 7.79 | 169643 | 12961.87 | 3.95% | 0.00 |
| 2025-11-13 | 8.06 | 8.17 | -0.11 | -1.33% | 7.95 | 8.30 | 123462 | 10021.38 | 2.87% | 20.00 |
| 2025-11-12 | 7.86 | 8.28 | 0.42 | 5.34% | 7.85 | 8.66 | 219471 | 18248.66 | 5.10% | 54.00 |
| 2025-11-11 | 7.44 | 7.86 | 0.38 | 5.08% | 7.42 | 7.88 | 131934 | 10152.29 | 3.07% | 0.00 |
| 2025-11-10 | 7.37 | 7.48 | 0.13 | 1.77% | 7.27 | 7.55 | 67816 | 5017.68 | 1.58% | 0.00 |
| 2025-11-07 | 7.36 | 7.35 | -0.04 | -0.54% | 7.31 | 7.42 | 55084 | 4050.92 | 1.28% | 0.00 |
| 2025-11-06 | 7.45 | 7.39 | -0.10 | -1.34% | 7.34 | 7.58 | 70312 | 5198.21 | 1.64% | 0.00 |
| 2025-11-05 | 7.26 | 7.49 | 0.16 | 2.18% | 7.20 | 7.74 | 115032 | 8643.58 | 2.68% | 0.00 |
| 2025-11-04 | 7.59 | 7.33 | -0.29 | -3.81% | 7.25 | 7.60 | 129845 | 9605.84 | 3.02% | 0.00 |
| 2025-11-03 | 7.41 | 7.62 | 0.19 | 2.56% | 7.41 | 7.65 | 81390 | 6144.81 | 1.89% | 7.00 |
| 2025-10-31 | 7.31 | 7.43 | 0.08 | 1.09% | 7.26 | 7.57 | 89984 | 6673.23 | 2.09% | 0.00 |
| 2025-10-30 | 7.50 | 7.35 | -0.09 | -1.21% | 7.27 | 7.54 | 100009 | 7389.44 | 2.33% | 0.00 |
| 2025-10-29 | 7.69 | 7.44 | -0.31 | -4.00% | 7.44 | 7.75 | 142321 | 10731.68 | 3.31% | 7.00 |
| 2025-10-28 | 7.68 | 7.75 | -0.03 | -0.39% | 7.68 | 8.10 | 141667 | 11215.22 | 3.29% | 0.00 |
| 2025-10-27 | 7.80 | 7.78 | -0.03 | -0.38% | 7.65 | 8.13 | 112963 | 8831.98 | 2.63% | 0.00 |
| 2025-10-24 | 7.56 | 7.81 | 0.08 | 1.03% | 7.56 | 7.92 | 102306 | 7920.80 | 2.38% | 3.00 |
| 2025-10-23 | 7.89 | 7.73 | -0.12 | -1.53% | 7.60 | 7.89 | 95570 | 7342.74 | 2.22% | 0.00 |
| 2025-10-22 | 7.72 | 7.85 | 0.12 | 1.55% | 7.66 | 8.06 | 141011 | 11143.18 | 3.28% | 0.00 |
| 2025-10-21 | 7.76 | 7.73 | -0.13 | -1.65% | 7.50 | 7.85 | 198785 | 15155.20 | 4.62% | 0.00 |
| 2025-10-20 | 8.68 | 7.86 | -0.64 | -7.53% | 7.86 | 8.68 | 249476 | 20144.38 | 5.80% | 0.00 |
| 2025-10-17 | 8.12 | 8.50 | 0.28 | 3.41% | 8.12 | 8.88 | 250592 | 21177.18 | 5.83% | 3.00 |
| 2025-10-16 | 7.99 | 8.22 | 0.21 | 2.62% | 7.80 | 8.30 | 195631 | 15767.45 | 4.55% | 39.00 |
| 2025-10-15 | 7.76 | 8.01 | 0.22 | 2.82% | 7.60 | 8.07 | 169833 | 13270.79 | 3.95% | 0.00 |
| 2025-10-14 | 7.98 | 7.79 | 0.00 | 0.00% | 7.74 | 8.18 | 174621 | 13830.54 | 4.06% | 0.00 |
| 2025-10-13 | 7.88 | 7.79 | -0.31 | -3.83% | 7.35 | 8.09 | 240654 | 18836.53 | 5.60% | 1.00 |
| 2025-10-10 | 8.38 | 8.10 | -0.26 | -3.11% | 8.01 | 8.96 | 403885 | 34449.52 | 9.39% | 0.00 |
| 2025-10-09 | 7.73 | 8.36 | 0.98 | 13.28% | 7.72 | 8.69 | 428569 | 34978.34 | 9.97% | 10.00 |
| 2025-09-30 | 7.39 | 7.38 | -0.07 | -0.94% | 7.07 | 8.06 | 472513 | 36046.68 | 10.99% | 28.00 |
| 2025-09-29 | 6.51 | 7.45 | 1.06 | 16.59% | 6.51 | 7.58 | 390903 | 27172.08 | 9.09% | 0.00 |
| 2025-09-26 | 6.25 | 6.39 | 0.14 | 2.24% | 6.25 | 6.75 | 194989 | 12803.28 | 4.53% | 0.00 |
| 2025-09-25 | 5.85 | 6.25 | 0.31 | 5.22% | 5.85 | 6.44 | 217671 | 13464.45 | 5.06% | 2.00 |
| 2025-09-24 | 5.88 | 5.94 | 0.08 | 1.37% | 5.75 | 5.97 | 118295 | 6951.95 | 2.75% | 0.00 |
| 2025-09-23 | 6.31 | 5.86 | -0.51 | -8.01% | 5.78 | 6.35 | 234416 | 13988.09 | 5.45% | 0.00 |
| 2025-09-22 | 6.25 | 6.37 | 0.04 | 0.63% | 6.14 | 6.59 | 165949 | 10591.17 | 3.86% | 0.00 |
| 2025-09-19 | 6.36 | 6.33 | -0.02 | -0.31% | 6.24 | 6.48 | 130041 | 8251.21 | 3.02% | 0.00 |
| 2025-09-18 | 6.63 | 6.35 | -0.31 | -4.65% | 6.21 | 6.66 | 236193 | 15191.86 | 5.49% | 0.00 |
| 2025-09-17 | 6.64 | 6.66 | 0.00 | 0.00% | 6.61 | 6.86 | 150768 | 10101.00 | 3.51% | 0.00 |
| 2025-09-16 | 6.80 | 6.66 | -0.19 | -2.77% | 6.63 | 6.85 | 175479 | 11804.88 | 4.08% | 0.00 |
| 2025-09-15 | 6.63 | 6.85 | 0.23 | 3.47% | 6.44 | 6.95 | 294823 | 19650.82 | 6.86% | 109.00 |
| 2025-09-12 | 6.82 | 6.62 | -0.21 | -3.07% | 6.55 | 6.83 | 264887 | 17610.36 | 6.16% | 0.00 |
| 2025-09-11 | 7.00 | 6.83 | -0.10 | -1.44% | 6.71 | 7.00 | 230134 | 15651.16 | 5.35% | 20.00 |
| 2025-09-10 | 6.85 | 6.93 | 0.02 | 0.29% | 6.81 | 7.26 | 269333 | 18814.41 | 6.26% | 0.00 |
| 2025-09-09 | 6.80 | 6.91 | 0.03 | 0.44% | 6.60 | 7.09 | 311682 | 21299.77 | 7.25% | 2.00 |
| 2025-09-08 | 6.12 | 6.88 | 0.74 | 12.05% | 6.12 | 7.13 | 449470 | 29956.41 | 10.45% | 4.00 |
| 2025-09-05 | 5.80 | 6.14 | 0.34 | 5.86% | 5.73 | 6.23 | 309293 | 18610.27 | 7.19% | 2.00 |
| 2025-09-04 | 5.69 | 5.80 | 0.09 | 1.58% | 5.67 | 5.90 | 207437 | 12006.09 | 4.82% | 0.00 |
| 2025-09-03 | 5.92 | 5.71 | -0.27 | -4.52% | 5.69 | 5.95 | 262403 | 15162.89 | 6.10% | 0.00 |
| 2025-09-02 | 6.20 | 5.98 | -0.27 | -4.32% | 5.90 | 6.28 | 375663 | 22698.12 | 8.74% | 0.00 |
| 2025-09-01 | 5.66 | 6.25 | 0.59 | 10.42% | 5.61 | 6.34 | 477193 | 28591.54 | 11.10% | 50.00 |
| 2025-08-29 | 5.80 | 5.66 | -0.14 | -2.41% | 5.58 | 5.95 | 372909 | 21321.23 | 8.67% | 77.00 |
| 2025-08-28 | 5.75 | 5.80 | 0.09 | 1.58% | 5.59 | 6.09 | 537876 | 31623.23 | 12.51% | 204.00 |
| 2025-08-27 | 5.92 | 5.71 | -0.07 | -1.21% | 5.57 | 6.15 | 753172 | 43961.90 | 17.52% | 9.00 |
| 2025-08-26 | 5.19 | 5.78 | 0.96 | 19.92% | 5.18 | 5.78 | 842467 | 46355.39 | 19.64% | 80.00 |
| 2025-08-25 | 4.80 | 4.82 | 0.80 | 19.90% | 4.55 | 4.82 | 289879 | 13809.99 | 6.76% | 400.00 |
| 2025-08-22 | 4.04 | 4.02 | -0.04 | -0.99% | 3.97 | 4.09 | 117724 | 4737.61 | 2.74% | 0.00 |
| 2025-08-21 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.09 | 134943 | 5471.52 | 3.15% | 0.00 |
| 2025-08-20 | 3.99 | 4.00 | -0.03 | -0.74% | 3.96 | 4.01 | 78896 | 3141.14 | 1.84% | 0.00 |
| 2025-08-19 | 3.83 | 4.03 | 0.15 | 3.87% | 3.83 | 4.10 | 178601 | 7158.14 | 4.16% | 0.00 |
| 2025-08-18 | 3.83 | 3.88 | 0.03 | 0.78% | 3.83 | 3.93 | 87514 | 3395.08 | 2.04% | 0.00 |
| 2025-08-15 | 3.81 | 3.85 | 0.03 | 0.79% | 3.80 | 3.85 | 61840 | 2367.87 | 1.44% | 0.00 |
ST易联众(300096)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。
