| 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 | 4.99 | 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 |
| 2025-07-03 | 5.14 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 44106 | 2259.97 | 1.63% | 0.00 |
| 2025-07-02 | 5.16 | 5.14 | -0.01 | -0.19% | 5.12 | 5.17 | 32152 | 1650.91 | 1.19% | 0.00 |
| 2025-07-01 | 5.10 | 5.15 | 0.06 | 1.18% | 5.07 | 5.15 | 46705 | 2384.70 | 1.73% | 0.00 |
| 2025-06-30 | 5.03 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 34625 | 1749.83 | 1.28% | 0.00 |
| 2025-06-27 | 4.97 | 5.03 | 0.07 | 1.41% | 4.97 | 5.06 | 33770 | 1694.62 | 1.25% | 0.00 |
| 2025-06-26 | 4.93 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 35483 | 1762.93 | 1.31% | 0.00 |
| 2025-06-25 | 4.99 | 4.95 | -0.03 | -0.60% | 4.91 | 5.00 | 41085 | 2028.34 | 1.52% | 0.00 |
| 2025-06-24 | 4.89 | 4.98 | 0.10 | 2.05% | 4.89 | 4.99 | 34929 | 1733.61 | 1.29% | 0.00 |
| 2025-06-23 | 4.78 | 4.88 | 0.06 | 1.24% | 4.77 | 4.91 | 27750 | 1350.58 | 1.03% | 0.00 |
| 2025-06-20 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.94 | 44626 | 2167.31 | 1.65% | 0.00 |
| 2025-06-19 | 4.94 | 4.90 | -0.07 | -1.41% | 4.88 | 5.01 | 37027 | 1824.87 | 1.37% | 0.00 |
| 2025-06-18 | 5.05 | 4.97 | -0.08 | -1.58% | 4.94 | 5.05 | 30984 | 1540.23 | 1.15% | 0.00 |
| 2025-06-17 | 5.03 | 5.05 | 0.00 | 0.00% | 5.00 | 5.09 | 33346 | 1679.13 | 1.23% | 0.00 |
| 2025-06-16 | 4.95 | 5.05 | 0.08 | 1.61% | 4.95 | 5.06 | 35652 | 1787.91 | 1.32% | 0.00 |
| 2025-06-13 | 5.08 | 4.97 | -0.13 | -2.55% | 4.95 | 5.09 | 57922 | 2897.13 | 2.15% | 0.00 |
| 2025-06-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 58094 | 2947.59 | 2.15% | 0.00 |
| 2025-06-11 | 5.13 | 5.10 | -0.02 | -0.39% | 5.09 | 5.18 | 50580 | 2592.22 | 1.87% | 0.00 |
| 2025-06-10 | 5.18 | 5.12 | -0.05 | -0.97% | 5.07 | 5.22 | 81968 | 4211.12 | 3.04% | 28.00 |
| 2025-06-09 | 5.06 | 5.17 | 0.13 | 2.58% | 5.06 | 5.21 | 99669 | 5118.91 | 3.69% | 0.00 |
| 2025-06-06 | 5.07 | 5.04 | -0.04 | -0.79% | 5.00 | 5.29 | 152429 | 7814.94 | 5.65% | 0.00 |
| 2025-06-05 | 4.95 | 5.08 | 0.15 | 3.04% | 4.92 | 5.11 | 109989 | 5531.18 | 4.07% | 0.00 |
| 2025-06-04 | 4.88 | 4.93 | 0.04 | 0.82% | 4.86 | 4.95 | 54970 | 2700.01 | 2.04% | 33.00 |
| 2025-06-03 | 4.72 | 4.89 | 0.14 | 2.95% | 4.68 | 4.92 | 72241 | 3510.50 | 2.68% | 0.00 |
| 2025-05-30 | 4.70 | 4.75 | 0.02 | 0.42% | 4.68 | 4.81 | 55328 | 2621.70 | 2.05% | 0.00 |
| 2025-05-29 | 4.64 | 4.73 | 0.10 | 2.16% | 4.63 | 4.75 | 56533 | 2662.61 | 2.09% | 0.00 |
| 2025-05-28 | 4.65 | 4.63 | 0.01 | 0.22% | 4.58 | 4.73 | 57381 | 2669.49 | 2.13% | 0.00 |
| 2025-05-27 | 4.50 | 4.62 | 0.11 | 2.44% | 4.50 | 4.62 | 40760 | 1862.15 | 1.51% | 0.00 |
| 2025-05-26 | 4.46 | 4.51 | 0.07 | 1.58% | 4.44 | 4.54 | 23031 | 1036.53 | 0.85% | 0.00 |
| 2025-05-23 | 4.51 | 4.44 | -0.09 | -1.99% | 4.44 | 4.56 | 39700 | 1786.68 | 1.47% | 0.00 |
| 2025-05-22 | 4.62 | 4.53 | -0.11 | -2.37% | 4.52 | 4.65 | 55660 | 2545.50 | 2.06% | 0.00 |
| 2025-05-21 | 4.60 | 4.64 | 0.00 | 0.00% | 4.59 | 4.66 | 52051 | 2406.08 | 1.93% | 0.00 |
| 2025-05-20 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.71 | 59522 | 2765.26 | 2.20% | 0.00 |
| 2025-05-19 | 4.47 | 4.59 | 0.14 | 3.15% | 4.46 | 4.61 | 58843 | 2682.23 | 2.18% | 30.00 |
| 2025-05-16 | 4.47 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 35827 | 1600.19 | 1.33% | 0.00 |
| 2025-05-15 | 4.45 | 4.47 | 0.00 | 0.00% | 4.45 | 4.56 | 42354 | 1907.73 | 1.57% | 0.00 |
| 2025-05-14 | 4.48 | 4.47 | -0.03 | -0.67% | 4.46 | 4.52 | 39124 | 1754.95 | 1.45% | 0.00 |
| 2025-05-13 | 4.59 | 4.50 | -0.06 | -1.32% | 4.47 | 4.61 | 55595 | 2513.41 | 2.06% | 0.00 |
| 2025-05-12 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.58 | 54837 | 2483.80 | 2.03% | 0.00 |
| 2025-05-09 | 4.48 | 4.51 | 0.01 | 0.22% | 4.45 | 4.60 | 83238 | 3774.78 | 3.08% | 0.00 |
| 2025-05-08 | 4.39 | 4.50 | 0.11 | 2.51% | 4.36 | 4.52 | 72347 | 3231.00 | 2.68% | 0.00 |
| 2025-05-07 | 4.38 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 58640 | 2558.96 | 2.17% | 100.00 |
| 2025-05-06 | 4.20 | 4.36 | 0.17 | 4.06% | 4.20 | 4.36 | 69699 | 2995.65 | 2.58% | 60.00 |
| 2025-04-30 | 4.10 | 4.19 | 0.08 | 1.95% | 4.10 | 4.20 | 44394 | 1849.83 | 1.64% | 0.00 |
| 2025-04-29 | 4.07 | 4.11 | 0.01 | 0.24% | 4.05 | 4.16 | 38853 | 1603.39 | 1.44% | 0.00 |
| 2025-04-28 | 4.20 | 4.10 | -0.12 | -2.84% | 4.09 | 4.22 | 73594 | 3042.23 | 2.73% | 0.00 |
| 2025-04-25 | 4.22 | 4.22 | 0.11 | 2.68% | 4.21 | 4.43 | 113447 | 4866.41 | 4.20% | 0.00 |
| 2025-04-24 | 4.21 | 4.11 | -0.14 | -3.29% | 4.09 | 4.22 | 82447 | 3414.76 | 3.05% | 0.00 |
| 2025-04-23 | 4.17 | 4.25 | 0.08 | 1.92% | 4.17 | 4.30 | 63655 | 2698.37 | 2.36% | 10.00 |
| 2025-04-22 | 4.18 | 4.17 | -0.03 | -0.71% | 4.14 | 4.20 | 51349 | 2139.17 | 1.90% | 0.00 |
| 2025-04-21 | 4.22 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 48725 | 2049.94 | 1.80% | 0.00 |
| 2025-04-18 | 4.22 | 4.23 | 0.01 | 0.24% | 4.18 | 4.24 | 36589 | 1541.22 | 1.36% | 0.00 |
| 2025-04-17 | 4.17 | 4.22 | 0.02 | 0.48% | 4.17 | 4.26 | 41880 | 1768.79 | 1.55% | 0.00 |
| 2025-04-16 | 4.27 | 4.20 | -0.10 | -2.33% | 4.13 | 4.27 | 67678 | 2849.73 | 2.51% | 0.00 |
| 2025-04-15 | 4.25 | 4.30 | 0.04 | 0.94% | 4.21 | 4.30 | 56622 | 2412.51 | 2.10% | 0.00 |
| 2025-04-14 | 4.22 | 4.26 | 0.08 | 1.91% | 4.22 | 4.31 | 73881 | 3145.24 | 2.74% | 0.00 |
| 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 |
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。
