| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 3.90 | 3.82 | -0.09 | -2.30% | 3.81 | 3.91 | 109561 | 4231.51 | 2.55% | 0.00 |
| 2025-08-13 | 4.00 | 3.91 | -0.08 | -2.01% | 3.90 | 4.00 | 86182 | 3398.00 | 2.01% | 0.00 |
| 2025-08-12 | 3.99 | 3.99 | 0.01 | 0.25% | 3.94 | 4.00 | 47612 | 1892.22 | 1.11% | 100.00 |
| 2025-08-11 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.98 | 53182 | 2101.28 | 1.24% | 3.00 |
| 2025-08-08 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 4.00 | 61231 | 2420.95 | 1.43% | 0.00 |
| 2025-08-07 | 3.91 | 3.97 | 0.07 | 1.79% | 3.91 | 4.03 | 99006 | 3937.32 | 2.31% | 0.00 |
| 2025-08-06 | 3.91 | 3.90 | -0.01 | -0.26% | 3.86 | 3.91 | 78716 | 3055.52 | 1.83% | 0.00 |
| 2025-08-05 | 3.94 | 3.91 | -0.07 | -1.76% | 3.89 | 3.98 | 109072 | 4272.01 | 2.54% | 0.00 |
| 2025-08-04 | 3.96 | 3.98 | -0.01 | -0.25% | 3.88 | 3.98 | 106564 | 4176.95 | 2.48% | 0.00 |
| 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 |
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。
