| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.03 | 3.99 | 0.00 | 0.00% | 3.96 | 4.03 | 46204 | 1844.49 | 1.08% | 0.00 |
| 2025-07-31 | 3.98 | 3.99 | 0.02 | 0.50% | 3.97 | 4.02 | 52406 | 2093.19 | 1.22% | 0.00 |
| 2025-07-30 | 4.03 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 61613 | 2454.78 | 1.44% | 0.00 |
| 2025-07-29 | 4.05 | 4.03 | -0.02 | -0.49% | 4.00 | 4.06 | 43991 | 1772.25 | 1.03% | 0.00 |
| 2025-07-28 | 4.04 | 4.05 | 0.02 | 0.50% | 4.00 | 4.07 | 59351 | 2396.62 | 1.38% | 40.00 |
| 2025-07-25 | 4.04 | 4.03 | -0.01 | -0.25% | 4.02 | 4.06 | 46274 | 1867.14 | 1.08% | 0.00 |
| 2025-07-24 | 4.06 | 4.04 | 0.00 | 0.00% | 4.01 | 4.07 | 77728 | 3136.87 | 1.81% | 0.00 |
| 2025-07-23 | 4.08 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 85696 | 3469.05 | 2.00% | 0.00 |
| 2025-07-22 | 4.15 | 4.07 | -0.11 | -2.63% | 4.07 | 4.18 | 108154 | 4435.07 | 2.52% | 0.00 |
| 2025-07-21 | 4.21 | 4.18 | -0.06 | -1.42% | 4.15 | 4.24 | 100182 | 4195.50 | 2.34% | 0.00 |
| 2025-07-18 | 4.20 | 4.24 | 0.06 | 1.44% | 4.18 | 4.31 | 113959 | 4830.12 | 2.66% | 0.00 |
| 2025-07-17 | 4.16 | 4.18 | 0.04 | 0.97% | 4.12 | 4.20 | 63151 | 2632.09 | 1.47% | 0.00 |
| 2025-07-16 | 4.14 | 4.14 | -0.03 | -0.72% | 4.12 | 4.19 | 69329 | 2877.15 | 1.62% | 0.00 |
| 2025-07-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.00 | 4.22 | 109909 | 4516.12 | 2.56% | 1.00 |
| 2025-07-14 | 4.20 | 4.14 | -0.08 | -1.90% | 4.13 | 4.20 | 64980 | 2699.91 | 1.51% | 3.00 |
| 2025-07-11 | 4.17 | 4.22 | 0.03 | 0.72% | 4.16 | 4.23 | 56724 | 2384.19 | 1.32% | 0.00 |
| 2025-07-10 | 4.21 | 4.19 | -0.01 | -0.24% | 4.14 | 4.21 | 54079 | 2256.27 | 1.26% | 0.00 |
| 2025-07-09 | 4.19 | 4.20 | 0.00 | 0.00% | 4.18 | 4.23 | 55391 | 2325.31 | 1.29% | 0.00 |
| 2025-07-08 | 4.19 | 4.20 | 0.00 | 0.00% | 4.17 | 4.21 | 60928 | 2554.47 | 1.42% | 0.00 |
| 2025-07-07 | 4.29 | 4.20 | -0.10 | -2.33% | 4.17 | 4.29 | 97008 | 4089.08 | 2.26% | 0.00 |
| 2025-07-04 | 4.25 | 4.30 | 0.03 | 0.70% | 4.24 | 4.34 | 73031 | 3137.37 | 1.70% | 0.00 |
| 2025-07-03 | 4.19 | 4.27 | 0.09 | 2.15% | 4.18 | 4.30 | 90587 | 3846.87 | 2.11% | 0.00 |
| 2025-07-02 | 4.23 | 4.18 | -0.06 | -1.42% | 4.15 | 4.23 | 60109 | 2509.98 | 1.40% | 0.00 |
| 2025-07-01 | 4.18 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 84999 | 3585.56 | 1.98% | 0.00 |
| 2025-06-30 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.21 | 78466 | 3276.42 | 1.83% | 0.00 |
| 2025-06-27 | 4.16 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 62262 | 2586.70 | 1.45% | 5.00 |
| 2025-06-26 | 4.18 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 72909 | 3024.94 | 1.70% | 0.00 |
| 2025-06-25 | 4.20 | 4.18 | -0.02 | -0.48% | 4.14 | 4.22 | 82216 | 3423.12 | 1.92% | 0.00 |
| 2025-06-24 | 4.14 | 4.20 | 0.06 | 1.45% | 4.14 | 4.22 | 74174 | 3103.35 | 1.73% | 0.00 |
| 2025-06-23 | 4.15 | 4.14 | -0.02 | -0.48% | 4.08 | 4.15 | 57306 | 2357.71 | 1.34% | 0.00 |
| 2025-06-20 | 4.04 | 4.16 | 0.11 | 2.72% | 4.04 | 4.16 | 69503 | 2856.15 | 1.62% | 0.00 |
| 2025-06-19 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.21 | 85559 | 3509.26 | 1.99% | 0.00 |
| 2025-06-18 | 4.07 | 4.06 | 0.00 | 0.00% | 4.04 | 4.15 | 63582 | 2603.87 | 1.48% | 0.00 |
| 2025-06-17 | 4.10 | 4.06 | -0.03 | -0.73% | 4.04 | 4.12 | 47897 | 1950.90 | 1.12% | 0.00 |
| 2025-06-16 | 4.06 | 4.09 | 0.02 | 0.49% | 4.04 | 4.12 | 49104 | 2004.12 | 1.14% | 0.00 |
| 2025-06-13 | 4.14 | 4.07 | -0.07 | -1.69% | 4.00 | 4.18 | 85469 | 3479.72 | 1.99% | 0.00 |
| 2025-06-12 | 4.21 | 4.14 | -0.07 | -1.66% | 4.12 | 4.22 | 74156 | 3091.82 | 1.73% | 0.00 |
| 2025-06-11 | 4.17 | 4.21 | 0.02 | 0.48% | 4.14 | 4.27 | 112313 | 4727.89 | 2.62% | 0.00 |
| 2025-06-10 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.33 | 95895 | 4074.28 | 2.24% | 0.00 |
| 2025-06-09 | 4.26 | 4.25 | -0.02 | -0.47% | 4.22 | 4.28 | 71404 | 3031.41 | 1.66% | 0.00 |
| 2025-06-06 | 4.21 | 4.27 | 0.10 | 2.40% | 4.17 | 4.31 | 109394 | 4654.10 | 2.55% | 3.00 |
| 2025-06-05 | 4.24 | 4.17 | -0.06 | -1.42% | 4.15 | 4.25 | 51836 | 2171.14 | 1.21% | 0.00 |
| 2025-06-04 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.26 | 65951 | 2788.91 | 1.54% | 3.00 |
| 2025-06-03 | 4.17 | 4.16 | -0.02 | -0.48% | 4.14 | 4.20 | 42594 | 1774.79 | 0.99% | 0.00 |
| 2025-05-30 | 4.23 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 70609 | 2966.66 | 1.65% | 0.00 |
| 2025-05-29 | 4.22 | 4.22 | -0.01 | -0.24% | 4.20 | 4.27 | 96207 | 4078.44 | 2.24% | 0.00 |
| 2025-05-28 | 4.26 | 4.23 | -0.05 | -1.17% | 4.18 | 4.30 | 68153 | 2877.10 | 1.59% | 0.00 |
| 2025-05-27 | 4.29 | 4.28 | 0.00 | 0.00% | 4.22 | 4.30 | 55687 | 2374.35 | 1.30% | 0.00 |
| 2025-05-26 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.38 | 67014 | 2879.85 | 1.56% | 0.00 |
| 2025-05-23 | 4.41 | 4.30 | -0.11 | -2.49% | 4.29 | 4.43 | 86124 | 3764.05 | 2.01% | 0.00 |
| 2025-05-22 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.54 | 67418 | 3005.87 | 1.57% | 0.00 |
| 2025-05-21 | 4.43 | 4.45 | -0.01 | -0.22% | 4.36 | 4.48 | 65927 | 2916.89 | 1.54% | 0.00 |
| 2025-05-20 | 4.39 | 4.46 | 0.09 | 2.06% | 4.35 | 4.47 | 61266 | 2709.93 | 1.43% | 0.00 |
| 2025-05-19 | 4.38 | 4.37 | 0.02 | 0.46% | 4.32 | 4.46 | 102738 | 4520.59 | 2.39% | 0.00 |
| 2025-05-16 | 4.26 | 4.35 | 0.13 | 3.08% | 4.23 | 4.40 | 104126 | 4484.42 | 2.43% | 0.00 |
| 2025-05-15 | 4.51 | 4.22 | -0.25 | -5.59% | 4.20 | 4.54 | 138598 | 6116.61 | 3.23% | 0.00 |
| 2025-05-14 | 4.32 | 4.47 | 0.16 | 3.71% | 4.28 | 4.52 | 82142 | 3611.76 | 1.91% | 0.00 |
| 2025-05-13 | 4.37 | 4.31 | -0.06 | -1.37% | 4.26 | 4.49 | 117668 | 5195.98 | 2.74% | 0.00 |
| 2025-05-12 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 107064 | 4621.78 | 2.50% | 0.00 |
| 2025-05-09 | 4.16 | 4.26 | 0.11 | 2.65% | 4.11 | 4.28 | 92674 | 3914.84 | 2.16% | 0.00 |
| 2025-05-08 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.17 | 71206 | 2939.37 | 1.66% | 0.00 |
| 2025-05-07 | 4.08 | 4.08 | 0.01 | 0.25% | 4.04 | 4.12 | 68488 | 2793.23 | 1.60% | 0.00 |
| 2025-05-06 | 3.98 | 4.07 | 0.14 | 3.56% | 3.96 | 4.12 | 87558 | 3545.80 | 2.04% | 0.00 |
| 2025-04-30 | 3.89 | 3.93 | 0.10 | 2.61% | 3.86 | 3.96 | 61401 | 2396.49 | 1.43% | 0.00 |
| 2025-04-29 | 3.94 | 3.83 | -0.16 | -4.01% | 3.78 | 3.97 | 132451 | 5128.10 | 3.09% | 10.00 |
| 2025-04-28 | 4.13 | 3.99 | -0.14 | -3.39% | 3.79 | 4.17 | 130420 | 5236.69 | 3.04% | 0.00 |
| 2025-04-25 | 4.06 | 4.13 | 0.09 | 2.23% | 4.06 | 4.16 | 85881 | 3542.27 | 2.00% | 0.00 |
| 2025-04-24 | 4.12 | 4.04 | -0.07 | -1.70% | 3.99 | 4.16 | 65473 | 2651.36 | 1.53% | 0.00 |
| 2025-04-23 | 4.12 | 4.11 | -0.03 | -0.72% | 4.10 | 4.21 | 68233 | 2831.25 | 1.59% | 0.00 |
| 2025-04-22 | 4.08 | 4.14 | 0.06 | 1.47% | 4.03 | 4.20 | 91677 | 3768.60 | 2.14% | 0.00 |
| 2025-04-21 | 4.07 | 4.08 | 0.05 | 1.24% | 4.01 | 4.10 | 53428 | 2173.68 | 1.25% | 0.00 |
| 2025-04-18 | 4.06 | 4.03 | -0.01 | -0.25% | 4.03 | 4.10 | 56231 | 2284.17 | 1.31% | 4.00 |
| 2025-04-17 | 4.13 | 4.04 | -0.10 | -2.42% | 4.03 | 4.22 | 85373 | 3520.25 | 1.99% | 0.00 |
| 2025-04-16 | 4.13 | 4.14 | 0.00 | 0.00% | 4.05 | 4.28 | 117263 | 4886.23 | 2.74% | 0.00 |
| 2025-04-15 | 4.16 | 4.14 | 0.03 | 0.73% | 4.05 | 4.16 | 63661 | 2607.79 | 1.48% | 0.00 |
| 2025-04-14 | 4.04 | 4.11 | 0.09 | 2.24% | 4.04 | 4.23 | 84783 | 3498.03 | 1.98% | 0.00 |
| 2025-04-11 | 4.00 | 4.02 | -0.02 | -0.50% | 3.98 | 4.07 | 87760 | 3534.98 | 2.05% | 0.00 |
| 2025-04-10 | 3.86 | 4.04 | 0.27 | 7.16% | 3.86 | 4.08 | 161715 | 6442.95 | 3.77% | 0.00 |
| 2025-04-09 | 3.52 | 3.77 | 0.17 | 4.72% | 3.46 | 3.79 | 167578 | 6113.36 | 3.91% | 0.00 |
| 2025-04-08 | 3.58 | 3.60 | 0.13 | 3.75% | 3.51 | 3.74 | 167089 | 6028.52 | 3.90% | 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。
