| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.48 | 6.64 | 0.11 | 1.68% | 6.45 | 6.68 | 55126 | 3620.25 | 2.04% | 0.00 |
| 2025-12-16 | 6.71 | 6.53 | -0.15 | -2.25% | 6.47 | 6.72 | 62649 | 4121.45 | 2.32% | 0.00 |
| 2025-12-15 | 6.56 | 6.68 | 0.08 | 1.21% | 6.47 | 6.74 | 67634 | 4487.36 | 2.50% | 0.00 |
| 2025-12-12 | 6.74 | 6.60 | -0.14 | -2.08% | 6.53 | 6.80 | 108591 | 7257.20 | 4.02% | 0.00 |
| 2025-12-11 | 6.88 | 6.74 | -0.15 | -2.18% | 6.74 | 6.91 | 69230 | 4714.40 | 2.56% | 0.00 |
| 2025-12-10 | 6.90 | 6.89 | -0.05 | -0.72% | 6.73 | 6.99 | 120828 | 8286.90 | 4.47% | 0.00 |
| 2025-12-09 | 6.99 | 6.94 | -0.03 | -0.43% | 6.93 | 7.17 | 132055 | 9295.30 | 4.89% | 0.00 |
| 2025-12-08 | 6.76 | 6.97 | 0.21 | 3.11% | 6.75 | 7.00 | 156155 | 10767.57 | 5.78% | 0.00 |
| 2025-12-05 | 6.56 | 6.76 | 0.07 | 1.05% | 6.51 | 6.79 | 156233 | 10395.03 | 5.79% | 0.00 |
| 2025-12-04 | 6.80 | 6.69 | -0.07 | -1.04% | 6.67 | 7.11 | 309399 | 21343.11 | 11.46% | 1.00 |
| 2025-12-03 | 7.26 | 6.76 | 0.44 | 6.96% | 6.65 | 7.26 | 513219 | 35845.72 | 19.01% | 0.00 |
| 2025-12-02 | 6.32 | 6.32 | 0.03 | 0.48% | 6.17 | 6.36 | 40224 | 2516.40 | 1.49% | 0.00 |
| 2025-12-01 | 6.35 | 6.29 | -0.03 | -0.47% | 6.25 | 6.47 | 48891 | 3095.54 | 1.81% | 0.00 |
| 2025-11-28 | 6.20 | 6.32 | 0.13 | 2.10% | 6.12 | 6.32 | 42305 | 2636.13 | 1.57% | 0.00 |
| 2025-11-27 | 6.17 | 6.19 | 0.01 | 0.16% | 6.17 | 6.26 | 32394 | 2016.13 | 1.20% | 0.00 |
| 2025-11-26 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.25 | 36452 | 2258.79 | 1.35% | 0.00 |
| 2025-11-25 | 6.15 | 6.16 | 0.04 | 0.65% | 6.15 | 6.27 | 49093 | 3040.98 | 1.82% | 0.00 |
| 2025-11-24 | 6.02 | 6.12 | 0.17 | 2.86% | 5.89 | 6.14 | 53632 | 3233.09 | 1.99% | 0.00 |
| 2025-11-21 | 6.11 | 5.95 | -0.19 | -3.09% | 5.95 | 6.16 | 75477 | 4560.85 | 2.80% | 0.00 |
| 2025-11-20 | 6.27 | 6.14 | -0.13 | -2.07% | 6.05 | 6.33 | 83418 | 5132.47 | 3.09% | 0.00 |
| 2025-11-19 | 6.48 | 6.27 | -0.20 | -3.09% | 6.18 | 6.48 | 78984 | 4976.86 | 2.93% | 0.00 |
| 2025-11-18 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.55 | 53750 | 3473.63 | 1.99% | 0.00 |
| 2025-11-17 | 6.38 | 6.46 | 0.01 | 0.16% | 6.37 | 6.50 | 52578 | 3382.35 | 1.95% | 0.00 |
| 2025-11-14 | 6.58 | 6.45 | -0.15 | -2.27% | 6.45 | 6.59 | 51923 | 3381.98 | 1.92% | 0.00 |
| 2025-11-13 | 6.54 | 6.60 | 0.04 | 0.61% | 6.52 | 6.65 | 61667 | 4053.26 | 2.28% | 0.00 |
| 2025-11-12 | 6.38 | 6.56 | 0.21 | 3.31% | 6.34 | 6.58 | 88839 | 5762.20 | 3.29% | 0.00 |
| 2025-11-11 | 6.23 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 50081 | 3162.04 | 1.85% | 0.00 |
| 2025-11-10 | 6.22 | 6.23 | 0.03 | 0.48% | 6.17 | 6.28 | 37749 | 2345.53 | 1.40% | 0.00 |
| 2025-11-07 | 6.15 | 6.20 | 0.04 | 0.65% | 6.13 | 6.26 | 32978 | 2045.88 | 1.22% | 0.00 |
| 2025-11-06 | 6.11 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 41048 | 2522.35 | 1.52% | 0.00 |
| 2025-11-05 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.20 | 42935 | 2643.90 | 1.59% | 0.00 |
| 2025-11-04 | 6.26 | 6.19 | -0.12 | -1.90% | 6.12 | 6.30 | 72058 | 4466.98 | 2.67% | 0.00 |
| 2025-11-03 | 6.22 | 6.31 | 0.08 | 1.28% | 6.20 | 6.33 | 69998 | 4399.35 | 2.59% | 0.00 |
| 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 |
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。
