| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 0.87 | 0.91 | 0.03 | 3.41% | 0.87 | 0.99 | 639110 | 5973.32 | 9.75% | 34.00 |
| 2025-04-02 | 0.91 | 0.88 | -0.03 | -3.30% | 0.86 | 0.91 | 530336 | 4679.11 | 8.09% | 767.00 |
| 2025-04-01 | 0.90 | 0.91 | -0.03 | -3.19% | 0.90 | 0.94 | 447296 | 4107.37 | 6.82% | 178.00 |
| 2025-03-31 | 0.94 | 0.94 | 0.02 | 2.17% | 0.93 | 0.97 | 413792 | 3917.83 | 6.31% | 13.00 |
| 2025-03-28 | 0.95 | 0.92 | -0.04 | -4.17% | 0.92 | 0.95 | 478699 | 4474.74 | 7.30% | 527.00 |
| 2025-03-27 | 0.97 | 0.96 | -0.03 | -3.03% | 0.95 | 1.00 | 445802 | 4321.30 | 6.80% | 323.00 |
| 2025-03-26 | 0.98 | 0.99 | -0.01 | -1.00% | 0.97 | 1.01 | 421313 | 4165.16 | 6.43% | 48.00 |
| 2025-03-25 | 0.96 | 1.00 | 0.03 | 3.09% | 0.94 | 1.03 | 659962 | 6411.06 | 10.06% | 102.00 |
| 2025-03-24 | 0.98 | 0.97 | -0.07 | -6.73% | 0.93 | 1.01 | 725347 | 7044.71 | 11.06% | 123.00 |
| 2025-03-21 | 0.97 | 1.04 | 0.10 | 10.64% | 0.97 | 1.10 | 1161275 | 12085.43 | 17.71% | 574.00 |
| 2025-03-20 | 0.96 | 0.94 | -0.04 | -4.08% | 0.94 | 0.98 | 507552 | 4826.33 | 7.74% | 396.00 |
| 2025-03-19 | 1.01 | 0.98 | -0.03 | -2.97% | 0.98 | 1.01 | 389199 | 3838.89 | 5.94% | 550.00 |
| 2025-03-18 | 0.99 | 1.01 | 0.02 | 2.02% | 0.99 | 1.03 | 459474 | 4614.88 | 7.01% | 182.00 |
| 2025-03-17 | 1.01 | 0.99 | -0.03 | -2.94% | 0.98 | 1.02 | 580283 | 5757.56 | 8.85% | 110.00 |
| 2025-03-14 | 1.01 | 1.02 | 0.00 | 0.00% | 1.00 | 1.05 | 576464 | 5895.37 | 8.79% | 320.00 |
| 2025-03-13 | 1.07 | 1.02 | -0.05 | -4.67% | 1.01 | 1.07 | 656207 | 6762.22 | 10.01% | 320.00 |
| 2025-03-12 | 1.07 | 1.07 | -0.04 | -3.60% | 1.05 | 1.10 | 896382 | 9549.76 | 13.67% | 361.00 |
| 2025-03-11 | 1.06 | 1.11 | 0.07 | 6.73% | 1.04 | 1.14 | 1278494 | 14010.16 | 19.50% | 0.00 |
| 2025-03-10 | 1.03 | 1.04 | -0.02 | -1.89% | 1.01 | 1.10 | 739988 | 7753.02 | 11.29% | 307.00 |
| 2025-03-07 | 1.04 | 1.06 | 0.00 | 0.00% | 0.98 | 1.14 | 1283498 | 13282.19 | 19.57% | 117.00 |
| 2025-03-06 | 0.95 | 1.06 | -0.12 | -10.17% | 0.95 | 1.14 | 1500388 | 15619.47 | 22.88% | 80.00 |
| 2025-03-05 | 1.09 | 1.18 | 0.06 | 5.36% | 1.09 | 1.28 | 1498882 | 17925.26 | 22.86% | 441.00 |
| 2025-03-04 | 1.29 | 1.12 | -0.16 | -12.50% | 1.09 | 1.29 | 1690420 | 19913.43 | 25.78% | 325.00 |
| 2025-03-03 | 1.13 | 1.28 | 0.21 | 19.63% | 1.09 | 1.28 | 2178113 | 26306.88 | 33.22% | 0.00 |
| 2025-02-28 | 0.84 | 1.07 | 0.18 | 20.22% | 0.84 | 1.07 | 1314892 | 13274.85 | 20.05% | 0.00 |
| 2025-02-27 | 0.94 | 0.89 | -0.06 | -6.32% | 0.88 | 0.94 | 606161 | 5478.63 | 9.24% | 105.00 |
| 2025-02-26 | 0.97 | 0.95 | -0.03 | -3.06% | 0.92 | 0.98 | 623528 | 5883.77 | 9.51% | 11.00 |
| 2025-02-25 | 0.96 | 0.98 | 0.00 | 0.00% | 0.96 | 1.01 | 405941 | 4001.36 | 6.19% | 354.00 |
| 2025-02-24 | 1.00 | 0.98 | -0.03 | -2.97% | 0.97 | 1.01 | 411237 | 4046.18 | 6.27% | 110.00 |
| 2025-02-21 | 1.02 | 1.01 | -0.02 | -1.94% | 0.99 | 1.03 | 505314 | 5070.98 | 7.71% | 10.00 |
| 2025-02-20 | 1.02 | 1.03 | 0.01 | 0.98% | 1.01 | 1.06 | 469933 | 4861.47 | 7.17% | 45.00 |
| 2025-02-19 | 1.01 | 1.02 | -0.03 | -2.86% | 1.00 | 1.04 | 546276 | 5562.20 | 8.33% | 6.00 |
| 2025-02-18 | 1.01 | 1.05 | 0.04 | 3.96% | 0.97 | 1.10 | 840231 | 8656.24 | 12.81% | 10.00 |
| 2025-02-17 | 1.03 | 1.01 | -0.02 | -1.94% | 0.99 | 1.04 | 532200 | 5364.07 | 8.12% | 0.00 |
| 2025-02-14 | 1.05 | 1.03 | -0.04 | -3.74% | 1.02 | 1.07 | 591663 | 6129.82 | 9.02% | 0.00 |
| 2025-02-13 | 1.06 | 1.07 | 0.00 | 0.00% | 1.03 | 1.12 | 658728 | 7096.01 | 10.05% | 89.00 |
| 2025-02-12 | 1.08 | 1.07 | -0.05 | -4.46% | 1.05 | 1.11 | 733183 | 7855.93 | 11.18% | 163.00 |
| 2025-02-11 | 1.15 | 1.12 | -0.03 | -2.61% | 1.10 | 1.17 | 647406 | 7308.83 | 9.87% | 0.00 |
| 2025-02-10 | 1.11 | 1.15 | 0.02 | 1.77% | 1.11 | 1.18 | 716523 | 8142.19 | 10.93% | 0.00 |
| 2025-02-07 | 1.05 | 1.13 | 0.08 | 7.62% | 1.02 | 1.17 | 950649 | 10550.11 | 14.50% | 78.00 |
| 2025-02-06 | 1.08 | 1.05 | -0.03 | -2.78% | 1.04 | 1.08 | 506950 | 5343.14 | 7.73% | 252.00 |
| 2025-02-05 | 1.06 | 1.08 | 0.02 | 1.89% | 1.02 | 1.09 | 540546 | 5703.80 | 8.24% | 0.00 |
| 2025-01-27 | 1.05 | 1.06 | 0.02 | 1.92% | 1.05 | 1.14 | 611280 | 6611.32 | 9.32% | 0.00 |
| 2025-01-24 | 1.09 | 1.04 | -0.12 | -10.34% | 1.02 | 1.16 | 973240 | 10488.79 | 14.84% | 535.00 |
| 2025-01-23 | 1.20 | 1.16 | -0.07 | -5.69% | 1.14 | 1.25 | 1049278 | 12467.30 | 16.00% | 27.00 |
| 2025-01-22 | 1.11 | 1.23 | 0.05 | 4.24% | 0.95 | 1.32 | 1410458 | 16759.95 | 21.51% | 3.00 |
| 2025-01-21 | 1.25 | 1.18 | -0.08 | -6.35% | 1.16 | 1.28 | 776252 | 9351.04 | 11.84% | 256.00 |
| 2025-01-20 | 1.24 | 1.26 | -0.06 | -4.55% | 1.23 | 1.33 | 879547 | 11165.24 | 13.41% | 10.00 |
| 2025-01-17 | 1.40 | 1.32 | -0.11 | -7.69% | 1.32 | 1.50 | 1097625 | 15445.31 | 16.74% | 0.00 |
| 2025-01-16 | 1.31 | 1.43 | 0.06 | 4.38% | 1.29 | 1.50 | 1561126 | 21930.97 | 23.81% | 100.00 |
| 2025-01-15 | 1.26 | 1.37 | 0.08 | 6.20% | 1.15 | 1.38 | 1604809 | 19982.31 | 24.47% | 356.00 |
| 2025-01-14 | 1.38 | 1.29 | -0.06 | -4.44% | 1.21 | 1.40 | 1426659 | 18377.67 | 21.76% | 193.00 |
| 2025-01-13 | 1.32 | 1.35 | -0.09 | -6.25% | 1.32 | 1.51 | 1170157 | 16378.19 | 17.85% | 300.00 |
| 2025-01-10 | 1.41 | 1.44 | 0.07 | 5.11% | 1.17 | 1.61 | 2056447 | 29686.35 | 31.36% | 290.00 |
| 2025-01-09 | 1.15 | 1.37 | 0.23 | 20.18% | 1.14 | 1.37 | 1766070 | 22927.25 | 26.93% | 0.00 |
| 2025-01-08 | 0.98 | 1.14 | 0.19 | 20.00% | 0.92 | 1.14 | 1544043 | 16572.69 | 23.55% | 1.00 |
| 2025-01-07 | 0.81 | 0.95 | 0.16 | 20.25% | 0.81 | 0.95 | 1214154 | 10774.86 | 18.52% | 0.00 |
| 2025-01-06 | 0.85 | 0.79 | -0.15 | -15.96% | 0.76 | 0.89 | 1443898 | 11938.77 | 22.02% | 261.00 |
| 2025-01-03 | 0.83 | 0.94 | -0.08 | -7.84% | 0.83 | 1.07 | 1379610 | 12802.38 | 21.04% | 654.00 |
| 2025-01-02 | 1.02 | 1.02 | -0.26 | -20.31% | 1.02 | 1.02 | 194917 | 1988.15 | 2.97% | 0.00 |
| 2024-12-31 | 1.24 | 1.28 | -0.22 | -14.67% | 1.24 | 1.42 | 829641 | 10853.84 | 12.65% | 0.00 |
| 2024-12-30 | 1.53 | 1.50 | -0.15 | -9.09% | 1.49 | 1.63 | 506845 | 7819.61 | 7.73% | 30.00 |
| 2024-12-27 | 1.68 | 1.65 | -0.08 | -4.62% | 1.65 | 1.76 | 431464 | 7303.85 | 6.58% | 0.00 |
| 2024-12-26 | 1.67 | 1.73 | -0.03 | -1.70% | 1.65 | 1.83 | 472641 | 8157.83 | 7.21% | 0.00 |
| 2024-12-25 | 1.61 | 1.76 | 0.14 | 8.64% | 1.56 | 1.89 | 670502 | 11747.14 | 10.23% | 0.00 |
| 2024-12-24 | 1.59 | 1.62 | 0.04 | 2.53% | 1.59 | 1.69 | 428577 | 7007.01 | 6.54% | 402.00 |
| 2024-12-23 | 1.86 | 1.58 | -0.29 | -15.51% | 1.55 | 1.86 | 752586 | 12390.66 | 11.48% | 1.00 |
| 2024-12-20 | 1.82 | 1.87 | 0.02 | 1.08% | 1.82 | 1.88 | 305790 | 5676.36 | 4.66% | 0.00 |
| 2024-12-19 | 1.89 | 1.85 | -0.05 | -2.63% | 1.83 | 1.90 | 293865 | 5485.02 | 4.48% | 0.00 |
| 2024-12-18 | 1.86 | 1.90 | 0.01 | 0.53% | 1.80 | 1.95 | 375779 | 7086.69 | 5.73% | 80.00 |
| 2024-12-17 | 2.06 | 1.89 | -0.19 | -9.13% | 1.88 | 2.07 | 644472 | 12468.30 | 9.83% | 262.00 |
| 2024-12-16 | 2.10 | 2.08 | -0.08 | -3.70% | 2.06 | 2.15 | 534116 | 11221.52 | 8.15% | 2.00 |
| 2024-12-13 | 2.10 | 2.16 | 0.03 | 1.41% | 2.03 | 2.21 | 819850 | 17204.90 | 12.50% | 223.00 |
| 2024-12-12 | 1.98 | 2.13 | 0.15 | 7.58% | 1.98 | 2.19 | 983559 | 20638.67 | 15.00% | 10.00 |
| 2024-12-11 | 1.88 | 1.98 | 0.07 | 3.66% | 1.85 | 2.02 | 702450 | 13667.33 | 10.71% | 332.00 |
| 2024-12-10 | 1.95 | 1.91 | 0.00 | 0.00% | 1.87 | 2.01 | 806107 | 15662.49 | 12.29% | 390.00 |
| 2024-12-09 | 1.85 | 1.91 | 0.00 | 0.00% | 1.79 | 1.92 | 944843 | 17308.75 | 14.41% | 542.00 |
| 2024-12-06 | 2.01 | 1.91 | -0.10 | -4.98% | 1.83 | 2.01 | 881274 | 16846.76 | 13.44% | 0.00 |
| 2024-12-05 | 2.00 | 2.01 | -0.04 | -1.95% | 1.98 | 2.05 | 494880 | 9955.03 | 7.55% | 53.00 |
| 2024-12-04 | 2.15 | 2.05 | -0.16 | -7.24% | 1.98 | 2.17 | 970962 | 19834.02 | 14.81% | 80.00 |
*ST吉药(300108)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。
