| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 4.07 | 4.18 | 0.05 | 1.21% | 4.04 | 4.22 | 85846 | 3577.40 | 3.18% | 0.00 |
| 2025-04-10 | 4.09 | 4.13 | 0.11 | 2.74% | 4.08 | 4.20 | 106422 | 4408.22 | 3.94% | 0.00 |
| 2025-04-09 | 3.86 | 4.02 | 0.06 | 1.52% | 3.67 | 4.04 | 113242 | 4366.27 | 4.19% | 0.00 |
| 2025-04-08 | 3.95 | 3.96 | 0.04 | 1.02% | 3.91 | 4.09 | 103874 | 4149.27 | 3.85% | 0.00 |
| 2025-04-07 | 4.35 | 3.92 | -0.73 | -15.70% | 3.84 | 4.41 | 153409 | 6349.73 | 5.68% | 0.00 |
| 2025-04-03 | 4.60 | 4.65 | -0.01 | -0.21% | 4.58 | 4.70 | 60800 | 2828.16 | 2.25% | 0.00 |
| 2025-04-02 | 4.63 | 4.66 | 0.02 | 0.43% | 4.61 | 4.67 | 46562 | 2164.37 | 1.72% | 0.00 |
| 2025-04-01 | 4.58 | 4.64 | 0.05 | 1.09% | 4.58 | 4.67 | 67428 | 3128.00 | 2.50% | 0.00 |
| 2025-03-31 | 4.68 | 4.59 | -0.14 | -2.96% | 4.53 | 4.68 | 114904 | 5283.65 | 4.26% | 0.00 |
| 2025-03-28 | 4.87 | 4.73 | -0.15 | -3.07% | 4.69 | 4.89 | 132118 | 6321.28 | 4.89% | 0.00 |
| 2025-03-27 | 4.93 | 4.88 | -0.08 | -1.61% | 4.83 | 4.94 | 85454 | 4174.67 | 3.16% | 0.00 |
| 2025-03-26 | 4.92 | 4.96 | 0.04 | 0.81% | 4.89 | 4.97 | 78619 | 3881.59 | 2.91% | 0.00 |
| 2025-03-25 | 4.89 | 4.92 | 0.00 | 0.00% | 4.86 | 4.93 | 88339 | 4329.96 | 3.27% | 0.00 |
| 2025-03-24 | 5.16 | 4.92 | -0.23 | -4.47% | 4.85 | 5.16 | 152945 | 7602.49 | 5.66% | 0.00 |
| 2025-03-21 | 5.21 | 5.15 | -0.09 | -1.72% | 5.11 | 5.23 | 128983 | 6654.33 | 4.78% | 0.00 |
| 2025-03-20 | 5.16 | 5.24 | 0.08 | 1.55% | 5.16 | 5.32 | 158745 | 8328.04 | 5.88% | 10.00 |
| 2025-03-19 | 5.20 | 5.16 | -0.09 | -1.71% | 5.14 | 5.25 | 130628 | 6769.61 | 4.84% | 51.00 |
| 2025-03-18 | 5.30 | 5.25 | 0.15 | 2.94% | 5.22 | 5.43 | 257995 | 13718.83 | 9.56% | 1.00 |
| 2025-03-17 | 5.11 | 5.10 | 0.02 | 0.39% | 5.07 | 5.13 | 94829 | 4838.48 | 3.51% | 0.00 |
| 2025-03-14 | 5.01 | 5.08 | 0.06 | 1.20% | 5.00 | 5.08 | 88279 | 4450.63 | 3.27% | 0.00 |
| 2025-03-13 | 5.08 | 5.02 | -0.06 | -1.18% | 4.95 | 5.09 | 114768 | 5742.71 | 4.25% | 11.00 |
| 2025-03-12 | 5.02 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 117583 | 5978.53 | 4.35% | 0.00 |
| 2025-03-11 | 4.93 | 5.03 | 0.06 | 1.21% | 4.91 | 5.04 | 104966 | 5233.53 | 3.89% | 28.00 |
| 2025-03-10 | 4.91 | 4.97 | 0.04 | 0.81% | 4.90 | 5.01 | 80551 | 4001.05 | 2.98% | 0.00 |
| 2025-03-07 | 4.96 | 4.93 | -0.07 | -1.40% | 4.91 | 5.04 | 114739 | 5697.04 | 4.25% | 0.00 |
| 2025-03-06 | 4.81 | 5.00 | 0.19 | 3.95% | 4.80 | 5.04 | 151971 | 7480.58 | 5.63% | 0.00 |
| 2025-03-05 | 4.85 | 4.81 | -0.05 | -1.03% | 4.77 | 4.86 | 82059 | 3938.74 | 3.04% | 0.00 |
| 2025-03-04 | 4.84 | 4.86 | -0.01 | -0.21% | 4.81 | 4.87 | 72573 | 3514.15 | 2.69% | 0.00 |
| 2025-03-03 | 4.90 | 4.87 | -0.05 | -1.02% | 4.80 | 4.93 | 101585 | 4947.36 | 3.76% | 0.00 |
| 2025-02-28 | 4.97 | 4.92 | -0.07 | -1.40% | 4.92 | 5.01 | 98420 | 4888.31 | 3.65% | 0.00 |
| 2025-02-27 | 5.05 | 4.99 | -0.06 | -1.19% | 4.94 | 5.05 | 110669 | 5521.87 | 4.10% | 0.00 |
| 2025-02-26 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 92590 | 4669.38 | 3.43% | 0.00 |
| 2025-02-25 | 5.03 | 5.07 | 0.01 | 0.20% | 5.01 | 5.11 | 83669 | 4238.21 | 3.10% | 0.00 |
| 2025-02-24 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.09 | 75751 | 3820.01 | 2.81% | 0.00 |
| 2025-02-21 | 5.12 | 5.05 | -0.06 | -1.17% | 5.03 | 5.13 | 84720 | 4284.74 | 3.14% | 15.00 |
| 2025-02-20 | 5.04 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 85843 | 4363.60 | 3.18% | 22.00 |
| 2025-02-19 | 5.00 | 5.06 | 0.03 | 0.60% | 4.94 | 5.06 | 93863 | 4693.75 | 3.48% | 0.00 |
| 2025-02-18 | 5.12 | 5.03 | -0.10 | -1.95% | 5.01 | 5.15 | 101845 | 5168.94 | 3.77% | 0.00 |
| 2025-02-17 | 5.07 | 5.13 | 0.02 | 0.39% | 5.07 | 5.15 | 86747 | 4428.66 | 3.21% | 0.00 |
| 2025-02-14 | 5.21 | 5.11 | -0.11 | -2.11% | 5.11 | 5.21 | 131037 | 6756.51 | 4.85% | 0.00 |
| 2025-02-13 | 5.20 | 5.22 | 0.00 | 0.00% | 5.19 | 5.31 | 105634 | 5544.69 | 3.91% | 0.00 |
| 2025-02-12 | 5.23 | 5.22 | -0.02 | -0.38% | 5.16 | 5.25 | 96109 | 4998.90 | 3.56% | 135.00 |
| 2025-02-11 | 5.23 | 5.24 | -0.01 | -0.19% | 5.17 | 5.29 | 99974 | 5227.20 | 3.70% | 7.00 |
| 2025-02-10 | 5.21 | 5.25 | 0.02 | 0.38% | 5.20 | 5.27 | 113348 | 5931.73 | 4.20% | 0.00 |
| 2025-02-07 | 5.18 | 5.23 | 0.05 | 0.97% | 5.18 | 5.30 | 111070 | 5832.71 | 4.11% | 0.00 |
| 2025-02-06 | 5.08 | 5.18 | 0.07 | 1.37% | 5.06 | 5.18 | 62158 | 3188.07 | 2.30% | 31.00 |
| 2025-02-05 | 5.05 | 5.11 | 0.08 | 1.59% | 5.03 | 5.14 | 55744 | 2836.26 | 2.06% | 35.00 |
| 2025-01-27 | 4.86 | 5.03 | -0.02 | -0.40% | 4.84 | 5.07 | 125939 | 6251.78 | 4.66% | 0.00 |
| 2025-01-24 | 5.15 | 5.05 | -0.10 | -1.94% | 5.04 | 5.15 | 84618 | 4302.58 | 3.13% | 0.00 |
| 2025-01-23 | 5.14 | 5.15 | 0.01 | 0.19% | 5.12 | 5.30 | 109895 | 5712.59 | 4.07% | 0.00 |
| 2025-01-22 | 5.01 | 5.14 | 0.10 | 1.98% | 4.95 | 5.25 | 105804 | 5401.63 | 3.92% | 0.00 |
| 2025-01-21 | 5.15 | 5.04 | -0.12 | -2.33% | 4.99 | 5.17 | 80269 | 4061.56 | 2.97% | 3.00 |
| 2025-01-20 | 5.18 | 5.16 | 0.00 | 0.00% | 5.12 | 5.20 | 62282 | 3210.94 | 2.31% | 126.00 |
| 2025-01-17 | 5.21 | 5.16 | -0.07 | -1.34% | 5.12 | 5.22 | 79389 | 4105.95 | 2.94% | 0.00 |
| 2025-01-16 | 5.29 | 5.23 | 0.03 | 0.58% | 5.18 | 5.32 | 90123 | 4732.24 | 3.34% | 10.00 |
| 2025-01-15 | 5.20 | 5.20 | -0.05 | -0.95% | 5.13 | 5.25 | 95102 | 4926.19 | 3.52% | 0.00 |
| 2025-01-14 | 5.00 | 5.25 | 0.26 | 5.21% | 4.99 | 5.27 | 138942 | 7154.38 | 5.15% | 0.00 |
| 2025-01-13 | 4.95 | 4.99 | 0.04 | 0.81% | 4.85 | 5.01 | 63070 | 3115.45 | 2.34% | 0.00 |
| 2025-01-10 | 5.08 | 4.95 | -0.15 | -2.94% | 4.95 | 5.12 | 103459 | 5201.86 | 3.83% | 11.00 |
| 2025-01-09 | 5.06 | 5.10 | -0.02 | -0.39% | 5.03 | 5.13 | 85290 | 4341.54 | 3.16% | 2.00 |
| 2025-01-08 | 5.06 | 5.12 | 0.02 | 0.39% | 4.97 | 5.16 | 113639 | 5751.77 | 4.21% | 0.00 |
| 2025-01-07 | 4.95 | 5.10 | 0.16 | 3.24% | 4.93 | 5.10 | 97439 | 4878.67 | 3.61% | 0.00 |
| 2025-01-06 | 5.04 | 4.94 | -0.15 | -2.95% | 4.90 | 5.04 | 119560 | 5931.91 | 4.43% | 2.00 |
| 2025-01-03 | 5.30 | 5.09 | -0.22 | -4.14% | 5.02 | 5.34 | 171479 | 8782.56 | 6.35% | 0.00 |
| 2025-01-02 | 5.30 | 5.31 | -0.03 | -0.56% | 5.26 | 5.45 | 115058 | 6154.77 | 4.26% | 85.00 |
| 2024-12-31 | 5.37 | 5.34 | 0.01 | 0.19% | 5.31 | 5.47 | 122705 | 6596.38 | 4.54% | 0.00 |
| 2024-12-30 | 5.48 | 5.33 | -0.19 | -3.44% | 5.33 | 5.48 | 130084 | 6976.37 | 4.82% | 0.00 |
| 2024-12-27 | 5.39 | 5.52 | 0.09 | 1.66% | 5.38 | 5.62 | 149396 | 8236.08 | 5.53% | 0.00 |
| 2024-12-26 | 5.37 | 5.43 | 0.01 | 0.18% | 5.37 | 5.49 | 113773 | 6197.22 | 4.21% | 7.00 |
| 2024-12-25 | 5.50 | 5.42 | -0.13 | -2.34% | 5.24 | 5.53 | 164569 | 8852.26 | 6.09% | 1.00 |
| 2024-12-24 | 5.62 | 5.55 | -0.06 | -1.07% | 5.48 | 5.70 | 170452 | 9494.28 | 6.31% | 8.00 |
| 2024-12-23 | 6.02 | 5.61 | -0.44 | -7.27% | 5.49 | 6.02 | 245659 | 14056.67 | 9.10% | 0.00 |
| 2024-12-20 | 6.06 | 6.05 | -0.03 | -0.49% | 6.00 | 6.12 | 172366 | 10460.04 | 6.38% | 0.00 |
| 2024-12-19 | 5.86 | 6.08 | 0.12 | 2.01% | 5.80 | 6.15 | 203242 | 12145.49 | 7.53% | 7.00 |
| 2024-12-18 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 6.03 | 201982 | 12034.30 | 7.48% | 42.00 |
| 2024-12-17 | 6.17 | 5.90 | -0.29 | -4.68% | 5.85 | 6.20 | 298217 | 17858.36 | 11.04% | 17.00 |
| 2024-12-16 | 6.28 | 6.19 | -0.13 | -2.06% | 6.13 | 6.37 | 348343 | 21828.22 | 12.90% | 7.00 |
| 2024-12-13 | 6.55 | 6.32 | -0.35 | -5.25% | 6.27 | 6.66 | 740220 | 47364.88 | 27.41% | 20.00 |
| 2024-12-12 | 6.67 | 6.67 | -1.67 | -20.02% | 6.67 | 6.67 | 24176 | 1612.54 | 0.90% | 36.00 |
| 2024-12-10 | 8.41 | 8.34 | 0.16 | 1.96% | 8.25 | 8.71 | 269315 | 22788.77 | 9.97% | 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。
