| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 7.88 | 8.36 | 1.39 | 19.94% | 7.88 | 8.36 | 118547 | 9760.58 | 4.47% | 0.00 |
| 2025-08-26 | 6.92 | 6.97 | 0.05 | 0.72% | 6.87 | 7.08 | 64466 | 4492.75 | 2.43% | 3.00 |
| 2025-08-25 | 6.99 | 6.92 | -0.11 | -1.56% | 6.86 | 7.00 | 80209 | 5545.36 | 3.02% | 0.00 |
| 2025-08-22 | 7.09 | 7.03 | 0.06 | 0.86% | 6.93 | 7.09 | 67070 | 4713.04 | 2.53% | 0.00 |
| 2025-08-21 | 7.06 | 6.97 | -0.11 | -1.55% | 6.97 | 7.07 | 59409 | 4166.22 | 2.24% | 0.00 |
| 2025-08-20 | 6.94 | 7.08 | 0.14 | 2.02% | 6.85 | 7.30 | 96261 | 6793.28 | 3.63% | 0.00 |
| 2025-08-19 | 6.85 | 6.94 | 0.09 | 1.31% | 6.83 | 7.04 | 69399 | 4812.42 | 2.61% | 15.00 |
| 2025-08-18 | 6.90 | 6.85 | -0.08 | -1.15% | 6.83 | 6.93 | 66132 | 4539.19 | 2.49% | 0.00 |
| 2025-08-15 | 6.95 | 6.93 | 0.00 | 0.00% | 6.88 | 7.00 | 56629 | 3932.42 | 2.13% | 0.00 |
| 2025-08-14 | 6.92 | 6.93 | -0.04 | -0.57% | 6.82 | 7.04 | 63364 | 4381.19 | 2.39% | 0.00 |
| 2025-08-13 | 7.13 | 6.97 | -0.14 | -1.97% | 6.95 | 7.14 | 86698 | 6080.19 | 3.27% | 0.00 |
| 2025-08-12 | 7.26 | 7.11 | -0.15 | -2.07% | 7.10 | 7.35 | 83128 | 6001.76 | 3.13% | 0.00 |
| 2025-08-11 | 7.10 | 7.26 | 0.19 | 2.69% | 7.10 | 7.39 | 89353 | 6505.48 | 3.37% | 0.00 |
| 2025-08-08 | 6.99 | 7.07 | 0.06 | 0.86% | 6.97 | 7.09 | 53557 | 3758.94 | 2.02% | 7.00 |
| 2025-08-07 | 7.00 | 7.01 | 0.04 | 0.57% | 6.97 | 7.09 | 51893 | 3648.03 | 1.96% | 0.00 |
| 2025-08-06 | 7.01 | 6.97 | -0.02 | -0.29% | 6.90 | 7.03 | 47082 | 3269.56 | 1.77% | 94.00 |
| 2025-08-05 | 6.99 | 6.99 | 0.04 | 0.58% | 6.90 | 7.04 | 50610 | 3531.60 | 1.91% | 0.00 |
| 2025-08-04 | 7.00 | 6.95 | -0.16 | -2.25% | 6.89 | 7.08 | 57725 | 4017.94 | 2.17% | 15.00 |
| 2025-08-01 | 7.12 | 7.11 | -0.01 | -0.14% | 7.07 | 7.18 | 58572 | 4171.56 | 2.21% | 0.00 |
| 2025-07-31 | 7.15 | 7.12 | -0.03 | -0.42% | 7.07 | 7.35 | 91688 | 6580.07 | 3.45% | 0.00 |
| 2025-07-30 | 7.03 | 7.15 | 0.15 | 2.14% | 6.81 | 7.20 | 73058 | 5108.93 | 2.75% | 0.00 |
| 2025-07-29 | 7.01 | 7.00 | -0.01 | -0.14% | 6.94 | 7.09 | 52088 | 3649.74 | 1.96% | 4.00 |
| 2025-07-28 | 6.81 | 7.01 | 0.17 | 2.49% | 6.81 | 7.13 | 78443 | 5502.13 | 2.96% | 14.00 |
| 2025-07-25 | 6.84 | 6.84 | 0.04 | 0.59% | 6.76 | 6.85 | 42205 | 2873.19 | 1.59% | 1.00 |
| 2025-07-24 | 6.76 | 6.80 | 0.02 | 0.29% | 6.74 | 6.88 | 56458 | 3849.14 | 2.13% | 0.00 |
| 2025-07-23 | 6.91 | 6.78 | -0.16 | -2.31% | 6.77 | 6.98 | 69179 | 4747.68 | 2.61% | 0.00 |
| 2025-07-22 | 7.06 | 6.94 | -0.19 | -2.66% | 6.91 | 7.24 | 83504 | 5844.25 | 3.15% | 0.00 |
| 2025-07-21 | 7.03 | 7.13 | 0.12 | 1.71% | 6.93 | 7.18 | 77804 | 5492.23 | 2.93% | 10.00 |
| 2025-07-18 | 7.08 | 7.01 | -0.02 | -0.28% | 6.96 | 7.18 | 57742 | 4073.50 | 2.18% | 0.00 |
| 2025-07-17 | 7.04 | 7.03 | -0.01 | -0.14% | 7.00 | 7.32 | 93408 | 6659.37 | 3.52% | 0.00 |
| 2025-07-16 | 6.74 | 7.04 | 0.35 | 5.23% | 6.68 | 7.12 | 95461 | 6570.08 | 3.60% | 0.00 |
| 2025-07-15 | 6.80 | 6.69 | -0.14 | -2.05% | 6.67 | 6.84 | 53077 | 3579.07 | 2.00% | 0.00 |
| 2025-07-14 | 6.83 | 6.83 | -0.02 | -0.29% | 6.77 | 6.92 | 53031 | 3618.51 | 2.00% | 164.00 |
| 2025-07-11 | 6.78 | 6.85 | 0.10 | 1.48% | 6.64 | 6.94 | 81027 | 5494.83 | 3.05% | 0.00 |
| 2025-07-10 | 6.70 | 6.75 | 0.01 | 0.15% | 6.70 | 6.93 | 58227 | 3953.65 | 2.19% | 17.00 |
| 2025-07-09 | 6.92 | 6.74 | -0.19 | -2.74% | 6.74 | 7.00 | 71011 | 4881.41 | 2.68% | 0.00 |
| 2025-07-08 | 6.96 | 6.93 | 0.05 | 0.73% | 6.79 | 7.14 | 96846 | 6748.10 | 3.65% | 0.00 |
| 2025-07-07 | 7.11 | 6.88 | -0.26 | -3.64% | 6.81 | 7.16 | 79714 | 5543.78 | 3.00% | 0.00 |
| 2025-07-04 | 7.11 | 7.14 | 0.01 | 0.14% | 7.11 | 7.42 | 112295 | 8129.09 | 4.23% | 0.00 |
| 2025-07-03 | 7.30 | 7.13 | -0.05 | -0.70% | 7.01 | 7.36 | 114944 | 8227.62 | 4.33% | 0.00 |
| 2025-07-02 | 6.88 | 7.18 | 0.38 | 5.59% | 6.77 | 7.44 | 163625 | 11749.88 | 6.16% | 2.00 |
| 2025-07-01 | 6.91 | 6.80 | -0.28 | -3.95% | 6.76 | 7.03 | 113558 | 7794.00 | 4.28% | 1.00 |
| 2025-06-30 | 6.32 | 7.08 | 0.78 | 12.38% | 6.27 | 7.22 | 171003 | 11547.74 | 6.44% | 0.00 |
| 2025-06-27 | 6.31 | 6.30 | 0.11 | 1.78% | 6.24 | 6.36 | 60704 | 3830.01 | 2.29% | 0.00 |
| 2025-06-26 | 6.18 | 6.19 | -0.03 | -0.48% | 6.15 | 6.22 | 42939 | 2656.97 | 1.62% | 0.00 |
| 2025-06-25 | 6.29 | 6.22 | 0.00 | 0.00% | 6.18 | 6.34 | 51060 | 3180.14 | 1.92% | 0.00 |
| 2025-06-24 | 6.19 | 6.22 | 0.00 | 0.00% | 6.19 | 6.35 | 44391 | 2788.25 | 1.67% | 0.00 |
| 2025-06-23 | 6.01 | 6.22 | 0.13 | 2.13% | 5.81 | 6.26 | 61667 | 3739.20 | 2.32% | 0.00 |
| 2025-06-20 | 6.19 | 6.09 | -0.09 | -1.46% | 6.07 | 6.29 | 45495 | 2798.80 | 1.71% | 0.00 |
| 2025-06-19 | 6.39 | 6.18 | -0.22 | -3.44% | 6.17 | 6.45 | 53604 | 3374.75 | 2.02% | 0.00 |
| 2025-06-18 | 6.43 | 6.40 | -0.03 | -0.47% | 6.32 | 6.47 | 41905 | 2674.61 | 1.58% | 0.00 |
| 2025-06-17 | 6.52 | 6.43 | -0.07 | -1.08% | 6.42 | 6.55 | 40391 | 2614.51 | 1.52% | 0.00 |
| 2025-06-16 | 6.48 | 6.50 | -0.01 | -0.15% | 6.33 | 6.56 | 63455 | 4096.28 | 2.39% | 0.00 |
| 2025-06-13 | 6.70 | 6.51 | -0.24 | -3.56% | 6.49 | 6.75 | 81080 | 5325.97 | 3.05% | 0.00 |
| 2025-06-12 | 6.64 | 6.75 | 0.15 | 2.27% | 6.62 | 6.88 | 103829 | 7025.15 | 3.91% | 0.00 |
| 2025-06-11 | 6.50 | 6.60 | 0.09 | 1.38% | 6.44 | 6.69 | 74888 | 4908.49 | 2.82% | 0.00 |
| 2025-06-10 | 6.64 | 6.51 | -0.09 | -1.36% | 6.46 | 6.69 | 66275 | 4359.54 | 2.50% | 0.00 |
| 2025-06-09 | 6.68 | 6.60 | -0.09 | -1.35% | 6.51 | 6.71 | 68294 | 4496.83 | 2.57% | 6.00 |
| 2025-06-06 | 6.66 | 6.69 | 0.13 | 1.98% | 6.66 | 6.88 | 89702 | 6060.85 | 3.38% | 5.00 |
| 2025-06-05 | 6.73 | 6.56 | -0.17 | -2.53% | 6.48 | 6.80 | 69119 | 4568.90 | 2.60% | 0.00 |
| 2025-06-04 | 6.45 | 6.73 | 0.22 | 3.38% | 6.41 | 6.85 | 94232 | 6258.11 | 3.55% | 17.00 |
| 2025-06-03 | 6.57 | 6.51 | -0.14 | -2.11% | 6.48 | 6.63 | 66622 | 4353.93 | 2.51% | 0.00 |
| 2025-05-30 | 6.60 | 6.65 | 0.04 | 0.61% | 6.56 | 6.83 | 73375 | 4902.68 | 2.76% | 0.00 |
| 2025-05-29 | 6.52 | 6.61 | 0.00 | 0.00% | 6.52 | 6.70 | 61446 | 4066.84 | 2.31% | 0.00 |
| 2025-05-28 | 6.76 | 6.61 | -0.17 | -2.51% | 6.55 | 6.82 | 84288 | 5617.84 | 3.18% | 5.00 |
| 2025-05-27 | 6.83 | 6.78 | -0.08 | -1.17% | 6.76 | 6.89 | 62664 | 4275.67 | 2.36% | 7.00 |
| 2025-05-26 | 6.84 | 6.86 | 0.07 | 1.03% | 6.62 | 6.95 | 69890 | 4753.36 | 2.63% | 32.00 |
| 2025-05-23 | 6.88 | 6.79 | -0.09 | -1.31% | 6.74 | 7.02 | 80778 | 5550.19 | 3.04% | 0.00 |
| 2025-05-22 | 7.23 | 6.88 | -0.28 | -3.91% | 6.87 | 7.23 | 109010 | 7645.78 | 4.11% | 19.00 |
| 2025-05-21 | 7.14 | 7.16 | -0.04 | -0.56% | 7.05 | 7.35 | 112583 | 8132.78 | 4.24% | 5.00 |
| 2025-05-20 | 6.99 | 7.20 | 0.35 | 5.11% | 6.85 | 7.37 | 161616 | 11477.87 | 6.09% | 25.00 |
| 2025-05-19 | 6.75 | 6.85 | 0.19 | 2.85% | 6.73 | 6.98 | 109055 | 7464.25 | 4.11% | 24.00 |
| 2025-05-16 | 6.58 | 6.66 | -0.02 | -0.30% | 6.40 | 6.70 | 87610 | 5747.92 | 3.30% | 0.00 |
| 2025-05-15 | 6.59 | 6.68 | 0.13 | 1.98% | 6.54 | 6.88 | 111968 | 7528.51 | 4.22% | 5.00 |
| 2025-05-14 | 6.83 | 6.55 | -0.22 | -3.25% | 6.52 | 6.86 | 109052 | 7211.85 | 4.11% | 0.00 |
| 2025-05-13 | 6.90 | 6.77 | -0.05 | -0.73% | 6.71 | 7.06 | 116764 | 8036.24 | 4.40% | 0.00 |
| 2025-05-12 | 6.80 | 6.82 | -0.05 | -0.73% | 6.65 | 6.95 | 116379 | 7909.81 | 4.38% | 0.00 |
| 2025-05-09 | 7.04 | 6.87 | -0.06 | -0.87% | 6.85 | 7.12 | 120264 | 8401.62 | 4.53% | 20.00 |
| 2025-05-08 | 6.96 | 6.93 | -0.09 | -1.28% | 6.92 | 7.25 | 146977 | 10375.24 | 5.54% | 22.00 |
| 2025-05-07 | 7.01 | 7.02 | 0.12 | 1.74% | 6.80 | 7.15 | 167419 | 11676.40 | 6.31% | 0.00 |
*ST聆达(300125)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。
