| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.12 | 8.45 | 0.36 | 4.45% | 8.12 | 8.49 | 56585 | 4720.44 | 1.57% | 0.00 |
| 2026-03-24 | 7.93 | 8.09 | 0.25 | 3.19% | 7.71 | 8.09 | 51822 | 4099.93 | 1.44% | 0.00 |
| 2026-03-23 | 8.15 | 7.84 | -0.47 | -5.66% | 7.68 | 8.23 | 77557 | 6172.77 | 2.15% | 0.00 |
| 2026-03-20 | 8.33 | 8.31 | -0.04 | -0.48% | 8.15 | 8.52 | 59126 | 4931.17 | 1.64% | 0.00 |
| 2026-03-19 | 8.20 | 8.35 | -0.05 | -0.60% | 8.18 | 8.59 | 53963 | 4539.33 | 1.50% | 0.00 |
| 2026-03-18 | 8.33 | 8.40 | -0.28 | -3.23% | 8.05 | 8.66 | 99946 | 8318.19 | 2.77% | 0.00 |
| 2026-03-17 | 8.71 | 8.68 | -0.04 | -0.46% | 8.66 | 8.91 | 37694 | 3304.25 | 1.04% | 0.00 |
| 2026-03-16 | 8.77 | 8.72 | -0.07 | -0.80% | 8.66 | 8.85 | 42850 | 3737.11 | 1.19% | 0.00 |
| 2026-03-13 | 8.66 | 8.79 | 0.09 | 1.03% | 8.61 | 8.95 | 54838 | 4816.55 | 1.52% | 0.00 |
| 2026-03-12 | 8.81 | 8.70 | -0.18 | -2.03% | 8.70 | 8.89 | 43531 | 3811.00 | 1.21% | 0.00 |
| 2026-03-11 | 8.85 | 8.88 | 0.02 | 0.23% | 8.69 | 8.88 | 57082 | 5020.82 | 1.58% | 0.00 |
| 2026-03-10 | 9.00 | 8.86 | -0.08 | -0.89% | 8.78 | 9.07 | 66523 | 5894.84 | 1.84% | 28.00 |
| 2026-03-09 | 8.77 | 8.94 | 0.02 | 0.22% | 8.65 | 8.96 | 69018 | 6095.17 | 1.91% | 0.00 |
| 2026-03-06 | 8.75 | 8.92 | 0.14 | 1.59% | 8.75 | 8.96 | 62303 | 5508.68 | 1.73% | 1.00 |
| 2026-03-05 | 8.52 | 8.78 | 0.35 | 4.15% | 8.52 | 8.89 | 70597 | 6152.60 | 1.96% | 5.00 |
| 2026-03-04 | 8.37 | 8.43 | -0.09 | -1.06% | 8.30 | 8.58 | 57946 | 4896.97 | 1.61% | 0.00 |
| 2026-03-03 | 8.84 | 8.52 | -0.23 | -2.63% | 8.48 | 9.05 | 84495 | 7399.98 | 2.34% | 1.00 |
| 2026-03-02 | 8.79 | 8.75 | -0.17 | -1.91% | 8.48 | 8.89 | 100042 | 8678.24 | 2.77% | 0.00 |
| 2026-02-27 | 8.85 | 8.92 | 0.04 | 0.45% | 8.81 | 9.10 | 73349 | 6561.54 | 2.03% | 0.00 |
| 2026-02-26 | 9.08 | 8.88 | -0.15 | -1.66% | 8.86 | 9.29 | 89512 | 8057.21 | 2.48% | 0.00 |
| 2026-02-25 | 8.68 | 9.03 | 0.32 | 3.67% | 8.67 | 9.13 | 104032 | 9300.89 | 2.88% | 0.00 |
| 2026-02-24 | 8.58 | 8.71 | 0.25 | 2.96% | 8.58 | 8.97 | 89932 | 7937.00 | 2.49% | 0.00 |
| 2026-02-13 | 8.65 | 8.46 | -0.19 | -2.20% | 8.46 | 8.83 | 79588 | 6829.33 | 2.21% | 0.00 |
| 2026-02-12 | 8.33 | 8.65 | 0.32 | 3.84% | 8.26 | 9.08 | 160151 | 13986.53 | 4.44% | 0.00 |
| 2026-02-11 | 7.83 | 8.33 | 0.52 | 6.66% | 7.77 | 8.35 | 127321 | 10385.02 | 3.53% | 0.00 |
| 2026-02-10 | 7.85 | 7.81 | 0.00 | 0.00% | 7.80 | 8.10 | 61141 | 4862.66 | 1.69% | 2.00 |
| 2026-02-09 | 7.61 | 7.81 | 0.21 | 2.76% | 7.61 | 7.90 | 52063 | 4047.28 | 1.44% | 0.00 |
| 2026-02-06 | 7.55 | 7.60 | -0.04 | -0.52% | 7.55 | 7.70 | 41275 | 3142.67 | 1.14% | 5.00 |
| 2026-02-05 | 7.67 | 7.64 | -0.03 | -0.39% | 7.63 | 7.95 | 54556 | 4255.03 | 1.51% | 2.00 |
| 2026-02-04 | 7.81 | 7.67 | -0.10 | -1.29% | 7.52 | 7.82 | 46417 | 3558.17 | 1.29% | 0.00 |
| 2026-02-03 | 7.53 | 7.77 | 0.16 | 2.10% | 7.50 | 7.79 | 51288 | 3938.17 | 1.42% | 3.00 |
| 2026-02-02 | 7.81 | 7.61 | 0.06 | 0.79% | 7.60 | 8.00 | 66798 | 5197.80 | 1.85% | 0.00 |
| 2026-01-30 | 7.50 | 7.55 | 0.05 | 0.67% | 7.38 | 7.69 | 45115 | 3390.63 | 1.25% | 0.00 |
| 2026-01-29 | 7.70 | 7.50 | -0.25 | -3.23% | 7.46 | 7.90 | 70223 | 5364.55 | 1.95% | 0.00 |
| 2026-01-28 | 8.00 | 7.75 | -0.22 | -2.76% | 7.72 | 8.14 | 66761 | 5293.57 | 1.85% | 0.00 |
| 2026-01-27 | 7.91 | 7.97 | -0.02 | -0.25% | 7.73 | 8.26 | 80375 | 6434.78 | 2.23% | 0.00 |
| 2026-01-26 | 8.25 | 7.99 | -0.28 | -3.39% | 7.95 | 8.35 | 80939 | 6578.72 | 2.24% | 0.00 |
| 2026-01-23 | 8.12 | 8.27 | 0.12 | 1.47% | 8.06 | 8.44 | 102886 | 8530.47 | 2.85% | 0.00 |
| 2026-01-22 | 7.70 | 8.15 | 0.31 | 3.95% | 7.69 | 8.25 | 122503 | 9848.53 | 3.40% | 2.00 |
| 2026-01-21 | 7.33 | 7.84 | 0.51 | 6.96% | 7.23 | 8.37 | 120898 | 9408.19 | 3.35% | 0.00 |
| 2026-01-20 | 7.46 | 7.33 | -0.15 | -2.01% | 7.31 | 7.47 | 40200 | 2966.37 | 1.11% | 0.00 |
| 2026-01-19 | 7.47 | 7.48 | 0.07 | 0.94% | 7.39 | 7.55 | 37184 | 2780.34 | 1.03% | 0.00 |
| 2026-01-16 | 7.52 | 7.41 | -0.13 | -1.72% | 7.41 | 7.60 | 47013 | 3512.88 | 1.30% | 0.00 |
| 2026-01-15 | 7.35 | 7.54 | 0.15 | 2.03% | 7.20 | 7.60 | 67338 | 4952.01 | 1.87% | 5.00 |
| 2026-01-14 | 7.35 | 7.39 | -0.07 | -0.94% | 7.34 | 7.56 | 64122 | 4774.41 | 1.78% | 0.00 |
| 2026-01-13 | 7.75 | 7.46 | -0.28 | -3.62% | 7.42 | 7.80 | 87932 | 6651.26 | 2.44% | 0.00 |
| 2026-01-12 | 7.47 | 7.74 | 0.43 | 5.88% | 7.45 | 7.97 | 115910 | 8962.48 | 3.21% | 0.00 |
| 2026-01-09 | 7.23 | 7.31 | 0.12 | 1.67% | 7.19 | 7.46 | 70825 | 5207.89 | 1.96% | 0.00 |
| 2026-01-08 | 7.22 | 7.19 | -0.01 | -0.14% | 7.16 | 7.27 | 50717 | 3653.27 | 1.41% | 0.00 |
| 2026-01-07 | 7.22 | 7.20 | -0.01 | -0.14% | 7.12 | 7.33 | 65375 | 4709.74 | 1.81% | 0.00 |
| 2026-01-06 | 7.31 | 7.21 | -0.18 | -2.44% | 7.12 | 7.47 | 101319 | 7336.79 | 2.81% | 0.00 |
| 2026-01-05 | 7.51 | 7.39 | -0.24 | -3.15% | 7.05 | 7.59 | 99779 | 7325.75 | 2.77% | 0.00 |
| 2025-12-31 | 7.32 | 7.63 | 0.16 | 2.14% | 7.32 | 7.88 | 87238 | 6625.30 | 2.42% | 0.00 |
| 2025-12-30 | 7.48 | 7.47 | 0.01 | 0.13% | 7.39 | 7.97 | 159367 | 12202.58 | 4.42% | 0.00 |
| 2025-12-29 | 7.46 | 7.46 | 1.24 | 19.94% | 7.46 | 7.46 | 6412 | 478.34 | 0.18% | 0.00 |
| 2025-12-25 | 7.98 | 7.86 | -0.11 | -1.38% | 7.67 | 7.98 | 118796 | 9307.57 | 4.48% | 0.00 |
| 2025-12-24 | 7.89 | 7.97 | 0.10 | 1.27% | 7.72 | 7.98 | 105495 | 8304.37 | 3.97% | 116.00 |
| 2025-12-23 | 7.65 | 7.87 | 0.21 | 2.74% | 7.64 | 8.05 | 134310 | 10591.75 | 5.06% | 0.00 |
| 2025-12-22 | 7.45 | 7.66 | 0.17 | 2.27% | 7.45 | 7.70 | 96225 | 7317.86 | 3.63% | 0.00 |
| 2025-12-19 | 7.16 | 7.49 | 0.24 | 3.31% | 7.12 | 7.56 | 101956 | 7530.70 | 3.84% | 0.00 |
| 2025-12-18 | 7.25 | 7.25 | -0.06 | -0.82% | 7.16 | 7.40 | 65467 | 4759.34 | 2.47% | 0.00 |
| 2025-12-17 | 7.35 | 7.31 | 0.06 | 0.83% | 7.15 | 7.46 | 68771 | 5016.57 | 2.59% | 0.00 |
| 2025-12-16 | 7.45 | 7.25 | -0.21 | -2.82% | 7.16 | 7.48 | 71558 | 5202.06 | 2.70% | 0.00 |
| 2025-12-15 | 8.25 | 7.46 | -0.77 | -9.36% | 7.41 | 8.25 | 150849 | 11582.33 | 5.68% | 28.00 |
| 2025-12-12 | 8.03 | 8.23 | 0.23 | 2.88% | 7.85 | 8.24 | 124965 | 10062.45 | 4.71% | 8.00 |
| 2025-12-11 | 7.70 | 8.00 | 0.37 | 4.85% | 7.49 | 8.09 | 158809 | 12469.09 | 5.98% | 14.00 |
| 2025-12-10 | 7.74 | 7.63 | 0.00 | 0.00% | 7.52 | 8.00 | 144691 | 11278.08 | 5.45% | 10.00 |
| 2025-12-09 | 7.45 | 7.63 | 0.28 | 3.81% | 7.35 | 7.74 | 119899 | 9102.26 | 4.52% | 10.00 |
| 2025-12-08 | 7.10 | 7.35 | 0.21 | 2.94% | 7.08 | 7.46 | 119272 | 8733.94 | 4.49% | 23.00 |
| 2025-12-05 | 7.17 | 7.14 | -0.02 | -0.28% | 6.86 | 7.31 | 125361 | 8900.52 | 4.72% | 18.00 |
| 2025-12-04 | 7.84 | 7.16 | -1.46 | -16.94% | 7.05 | 7.90 | 282073 | 21114.18 | 10.63% | 17.00 |
| 2025-12-03 | 8.96 | 8.62 | -0.13 | -1.49% | 8.56 | 8.96 | 90923 | 7905.05 | 3.43% | 21.00 |
| 2025-12-02 | 8.50 | 8.75 | 0.29 | 3.43% | 8.33 | 8.93 | 116909 | 10094.31 | 4.40% | 0.00 |
| 2025-12-01 | 8.39 | 8.46 | 0.12 | 1.44% | 8.34 | 8.72 | 107618 | 9174.79 | 4.05% | 1.00 |
| 2025-11-28 | 8.44 | 8.34 | -0.12 | -1.42% | 8.27 | 8.51 | 76418 | 6399.04 | 2.88% | 100.00 |
| 2025-11-27 | 8.38 | 8.46 | 0.08 | 0.95% | 8.12 | 8.49 | 96945 | 8065.09 | 3.65% | 0.00 |
| 2025-11-26 | 8.60 | 8.38 | -0.17 | -1.99% | 8.27 | 8.72 | 93857 | 7985.38 | 3.54% | 0.00 |
| 2025-11-25 | 8.39 | 8.55 | 0.27 | 3.26% | 8.36 | 8.66 | 102401 | 8735.37 | 3.86% | 0.00 |
| 2025-11-24 | 8.43 | 8.28 | 0.01 | 0.12% | 8.09 | 8.47 | 96667 | 8032.70 | 3.64% | 0.00 |
| 2025-11-21 | 8.90 | 8.27 | -0.70 | -7.80% | 8.26 | 9.06 | 137588 | 11930.37 | 5.18% | 20.00 |
*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。
