| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.18 | 6.23 | 0.02 | 0.32% | 6.09 | 6.39 | 137297 | 8568.30 | 5.08% | 0.00 |
| 2025-10-30 | 6.11 | 6.21 | 0.16 | 2.64% | 6.05 | 6.38 | 122094 | 7618.66 | 4.52% | 0.00 |
| 2025-10-29 | 5.93 | 6.05 | 0.24 | 4.13% | 5.83 | 6.10 | 147275 | 8785.21 | 5.45% | 0.00 |
| 2025-10-28 | 5.78 | 5.81 | 0.02 | 0.35% | 5.76 | 5.89 | 54270 | 3167.26 | 2.01% | 0.00 |
| 2025-10-27 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.88 | 40898 | 2366.04 | 1.51% | 0.00 |
| 2025-10-24 | 5.79 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 44279 | 2567.66 | 1.64% | 0.00 |
| 2025-10-23 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.80 | 33448 | 1928.45 | 1.24% | 0.00 |
| 2025-10-22 | 5.69 | 5.76 | 0.06 | 1.05% | 5.68 | 5.80 | 35886 | 2063.48 | 1.33% | 0.00 |
| 2025-10-21 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 31196 | 1771.19 | 1.16% | 0.00 |
| 2025-10-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.68 | 33713 | 1902.97 | 1.25% | 0.00 |
| 2025-10-17 | 5.65 | 5.60 | -0.05 | -0.88% | 5.59 | 5.69 | 28195 | 1590.50 | 1.04% | 0.00 |
| 2025-10-16 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.72 | 34758 | 1970.59 | 1.29% | 0.00 |
| 2025-10-15 | 5.60 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 36048 | 2024.00 | 1.34% | 0.00 |
| 2025-10-14 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.72 | 43507 | 2448.16 | 1.61% | 0.00 |
| 2025-10-13 | 5.49 | 5.67 | 0.01 | 0.18% | 5.43 | 5.68 | 45106 | 2504.35 | 1.67% | 28.00 |
| 2025-10-10 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.77 | 42552 | 2427.76 | 1.58% | 0.00 |
| 2025-10-09 | 5.75 | 5.65 | -0.10 | -1.74% | 5.62 | 5.81 | 48962 | 2806.03 | 1.81% | 0.00 |
| 2025-09-30 | 5.73 | 5.75 | 0.05 | 0.88% | 5.70 | 5.77 | 28260 | 1618.24 | 1.05% | 0.00 |
| 2025-09-29 | 5.65 | 5.70 | 0.02 | 0.35% | 5.56 | 5.71 | 34420 | 1946.49 | 1.27% | 0.00 |
| 2025-09-26 | 5.73 | 5.68 | -0.06 | -1.05% | 5.67 | 5.78 | 31883 | 1821.65 | 1.18% | 0.00 |
| 2025-09-25 | 5.66 | 5.74 | 0.06 | 1.06% | 5.60 | 5.77 | 42218 | 2414.44 | 1.56% | 0.00 |
| 2025-09-24 | 5.53 | 5.68 | 0.12 | 2.16% | 5.53 | 5.68 | 37455 | 2114.66 | 1.39% | 0.00 |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 85570 | 4715.53 | 3.17% | 0.00 |
| 2025-09-22 | 5.79 | 5.69 | -0.10 | -1.73% | 5.62 | 5.83 | 99288 | 5675.81 | 3.68% | 0.00 |
| 2025-09-19 | 5.75 | 5.79 | 0.04 | 0.70% | 5.71 | 5.81 | 34410 | 1981.56 | 1.27% | 0.00 |
| 2025-09-18 | 5.91 | 5.75 | -0.13 | -2.21% | 5.70 | 5.95 | 62844 | 3652.39 | 2.33% | 0.00 |
| 2025-09-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.85 | 5.94 | 76518 | 4513.40 | 2.83% | 0.00 |
| 2025-09-16 | 6.02 | 5.95 | -0.05 | -0.83% | 5.93 | 6.03 | 54195 | 3240.11 | 2.01% | 0.00 |
| 2025-09-15 | 6.12 | 6.00 | -0.12 | -1.96% | 5.96 | 6.18 | 65233 | 3934.69 | 2.42% | 0.00 |
| 2025-09-12 | 6.11 | 6.12 | -0.02 | -0.33% | 6.10 | 6.22 | 54488 | 3353.01 | 2.02% | 0.00 |
| 2025-09-11 | 6.30 | 6.14 | -0.15 | -2.38% | 6.06 | 6.30 | 99629 | 6121.94 | 3.69% | 0.00 |
| 2025-09-10 | 6.15 | 6.29 | 0.13 | 2.11% | 6.12 | 6.31 | 68887 | 4293.98 | 2.55% | 0.00 |
| 2025-09-09 | 6.15 | 6.16 | 0.03 | 0.49% | 6.06 | 6.19 | 67487 | 4134.23 | 2.50% | 0.00 |
| 2025-09-08 | 5.85 | 6.13 | 0.28 | 4.79% | 5.82 | 6.14 | 98919 | 5955.15 | 3.66% | 0.00 |
| 2025-09-05 | 5.74 | 5.85 | 0.12 | 2.09% | 5.65 | 5.86 | 72988 | 4207.07 | 2.70% | 0.00 |
| 2025-09-04 | 5.74 | 5.73 | -0.01 | -0.17% | 5.64 | 5.86 | 88699 | 5111.40 | 3.29% | 0.00 |
| 2025-09-03 | 5.71 | 5.74 | 0.04 | 0.70% | 5.69 | 5.83 | 78356 | 4517.51 | 2.90% | 0.00 |
| 2025-09-02 | 5.78 | 5.70 | -0.06 | -1.04% | 5.62 | 5.83 | 68024 | 3880.98 | 2.52% | 0.00 |
| 2025-09-01 | 5.71 | 5.76 | 0.09 | 1.59% | 5.68 | 5.86 | 57788 | 3335.66 | 2.14% | 0.00 |
| 2025-08-29 | 5.85 | 5.67 | -0.18 | -3.08% | 5.61 | 5.85 | 79133 | 4511.70 | 2.93% | 0.00 |
| 2025-08-28 | 5.70 | 5.85 | 0.13 | 2.27% | 5.63 | 5.87 | 97077 | 5600.19 | 3.60% | 0.00 |
| 2025-08-27 | 5.83 | 5.72 | -0.08 | -1.38% | 5.70 | 5.98 | 101401 | 5933.97 | 3.76% | 0.00 |
| 2025-08-26 | 5.55 | 5.80 | 0.23 | 4.13% | 5.54 | 5.87 | 117172 | 6708.17 | 4.34% | 0.00 |
| 2025-08-25 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.63 | 71689 | 3996.62 | 2.66% | 0.00 |
| 2025-08-22 | 5.66 | 5.57 | -0.15 | -2.62% | 5.50 | 5.73 | 146243 | 8207.90 | 5.42% | 0.00 |
| 2025-08-21 | 5.68 | 5.72 | 0.03 | 0.53% | 5.67 | 5.80 | 74818 | 4303.90 | 2.77% | 0.00 |
| 2025-08-20 | 5.62 | 5.69 | 0.09 | 1.61% | 5.57 | 5.69 | 60356 | 3408.95 | 2.24% | 0.00 |
| 2025-08-19 | 5.58 | 5.60 | 0.03 | 0.54% | 5.51 | 5.64 | 64113 | 3573.83 | 2.37% | 0.00 |
| 2025-08-18 | 5.49 | 5.57 | 0.09 | 1.64% | 5.49 | 5.62 | 57710 | 3210.47 | 2.14% | 0.00 |
| 2025-08-15 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.52 | 43517 | 2383.08 | 1.61% | 0.00 |
| 2025-08-14 | 5.44 | 5.42 | -0.05 | -0.91% | 5.37 | 5.58 | 73499 | 4026.03 | 2.72% | 40.00 |
| 2025-08-13 | 5.36 | 5.47 | 0.11 | 2.05% | 5.36 | 5.62 | 105527 | 5816.41 | 3.91% | 0.00 |
| 2025-08-12 | 5.32 | 5.36 | 0.07 | 1.32% | 5.28 | 5.38 | 39972 | 2132.68 | 1.48% | 0.00 |
| 2025-08-11 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.38 | 52413 | 2783.87 | 1.94% | 0.00 |
| 2025-08-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.20 | 5.32 | 64729 | 3399.61 | 2.40% | 0.00 |
| 2025-08-07 | 5.17 | 5.32 | 0.15 | 2.90% | 5.17 | 5.37 | 93996 | 4964.36 | 3.48% | 0.00 |
| 2025-08-06 | 5.13 | 5.17 | 0.05 | 0.98% | 5.11 | 5.20 | 52724 | 2720.72 | 1.95% | 0.00 |
| 2025-08-05 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 26627 | 1361.01 | 0.99% | 0.00 |
| 2025-08-04 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.08 | 23945 | 1208.89 | 0.89% | 0.00 |
| 2025-08-01 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 16661 | 835.06 | 0.62% | 0.00 |
| 2025-07-31 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 29524 | 1483.05 | 1.09% | 0.00 |
| 2025-07-30 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 33815 | 1709.37 | 1.25% | 499.00 |
| 2025-07-29 | 5.07 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 32182 | 1630.88 | 1.19% | 0.00 |
| 2025-07-28 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.09 | 23156 | 1174.92 | 0.86% | 0.00 |
| 2025-07-25 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 31220 | 1581.77 | 1.16% | 0.00 |
| 2025-07-24 | 5.06 | 5.08 | 0.02 | 0.40% | 5.06 | 5.10 | 24653 | 1251.83 | 0.91% | 0.00 |
| 2025-07-23 | 5.12 | 5.06 | -0.04 | -0.78% | 5.06 | 5.12 | 35845 | 1818.21 | 1.33% | 0.00 |
| 2025-07-22 | 5.12 | 5.10 | -0.04 | -0.78% | 5.06 | 5.13 | 43725 | 2228.69 | 1.62% | 0.00 |
| 2025-07-21 | 5.10 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 21623 | 1106.38 | 0.80% | 0.00 |
| 2025-07-18 | 5.18 | 5.10 | -0.10 | -1.92% | 5.09 | 5.20 | 52352 | 2687.23 | 1.94% | 0.00 |
| 2025-07-17 | 5.22 | 5.20 | -0.03 | -0.57% | 5.19 | 5.30 | 46161 | 2414.14 | 1.71% | 0.00 |
| 2025-07-16 | 5.12 | 5.23 | 0.11 | 2.15% | 5.12 | 5.25 | 66654 | 3458.43 | 2.47% | 10.00 |
| 2025-07-15 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.22 | 46712 | 2404.25 | 1.73% | 0.00 |
| 2025-07-14 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.16 | 24082 | 1234.90 | 0.89% | 0.00 |
| 2025-07-11 | 5.10 | 5.12 | -0.01 | -0.19% | 5.08 | 5.13 | 23930 | 1222.50 | 0.89% | 0.00 |
| 2025-07-10 | 5.06 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 28472 | 1453.67 | 1.05% | 0.00 |
| 2025-07-09 | 5.12 | 5.08 | -0.06 | -1.17% | 5.07 | 5.15 | 52448 | 2674.32 | 1.94% | 0.00 |
| 2025-07-08 | 5.11 | 5.14 | 0.02 | 0.39% | 5.11 | 5.15 | 29838 | 1529.62 | 1.11% | 0.00 |
| 2025-07-07 | 5.11 | 5.12 | 0.00 | 0.00% | 5.08 | 5.15 | 20995 | 1074.52 | 0.78% | 0.00 |
| 2025-07-04 | 5.13 | 5.12 | -0.02 | -0.39% | 5.10 | 5.16 | 39572 | 2028.10 | 1.47% | 0.00 |
ST智云(300097)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。
