| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-06 | 6.70 | 6.90 | 0.10 | 1.47% | 6.69 | 7.16 | 174443 | 12156.36 | 6.57% | 0.00 |
| 2025-04-30 | 5.90 | 6.80 | 0.96 | 16.44% | 5.88 | 6.86 | 182169 | 11600.04 | 6.86% | 0.00 |
| 2025-04-29 | 5.85 | 5.84 | -0.08 | -1.35% | 5.81 | 6.00 | 89792 | 5292.13 | 3.38% | 17.00 |
| 2025-04-28 | 6.31 | 5.92 | -0.62 | -9.48% | 5.85 | 6.37 | 208592 | 12612.62 | 7.86% | 0.00 |
| 2025-04-25 | 6.90 | 6.54 | -0.12 | -1.80% | 6.52 | 7.09 | 214218 | 14468.09 | 8.07% | 0.00 |
| 2025-04-23 | 6.40 | 6.66 | 0.26 | 4.06% | 6.40 | 6.79 | 208813 | 13862.49 | 7.87% | 56.00 |
| 2025-04-22 | 6.41 | 6.40 | -0.13 | -1.99% | 6.20 | 6.49 | 172926 | 10936.14 | 6.51% | 51.00 |
| 2025-04-21 | 6.47 | 6.53 | 0.16 | 2.51% | 6.28 | 6.69 | 133405 | 8665.15 | 5.03% | 3.00 |
| 2025-04-18 | 6.59 | 6.37 | -0.22 | -3.34% | 6.33 | 6.70 | 154085 | 9983.32 | 5.80% | 0.00 |
| 2025-04-17 | 6.55 | 6.59 | -0.08 | -1.20% | 6.43 | 6.84 | 173366 | 11503.30 | 6.53% | 0.00 |
| 2025-04-16 | 6.88 | 6.67 | -0.32 | -4.58% | 6.40 | 6.98 | 243633 | 16325.51 | 9.18% | 95.00 |
| 2025-04-15 | 7.19 | 6.99 | -0.29 | -3.98% | 6.94 | 7.45 | 202595 | 14475.85 | 7.63% | 0.00 |
| 2025-04-14 | 7.49 | 7.28 | -0.18 | -2.41% | 7.22 | 7.68 | 205157 | 15217.98 | 7.73% | 15.00 |
| 2025-04-11 | 6.96 | 7.46 | 0.43 | 6.12% | 6.89 | 7.57 | 231169 | 16813.96 | 8.71% | 25.00 |
| 2025-04-10 | 6.71 | 7.03 | 0.33 | 4.93% | 6.71 | 7.13 | 207535 | 14412.39 | 7.82% | 0.00 |
| 2025-04-09 | 6.30 | 6.70 | 0.02 | 0.30% | 6.00 | 6.85 | 275365 | 17707.68 | 10.37% | 0.00 |
| 2025-04-08 | 6.56 | 6.68 | 0.24 | 3.73% | 6.45 | 6.91 | 295796 | 19657.84 | 11.14% | 15.00 |
| 2025-04-07 | 7.25 | 6.44 | -1.61 | -20.00% | 6.44 | 7.48 | 299190 | 20584.58 | 11.27% | 0.00 |
| 2025-04-03 | 8.88 | 8.05 | -0.76 | -8.63% | 7.96 | 9.00 | 262727 | 22346.91 | 9.90% | 60.00 |
| 2025-04-02 | 8.80 | 8.81 | 0.01 | 0.11% | 8.55 | 9.18 | 226870 | 20086.00 | 8.55% | 409.00 |
| 2025-04-01 | 8.60 | 8.80 | 0.42 | 5.01% | 8.14 | 8.80 | 299200 | 25392.92 | 11.27% | 3.00 |
| 2025-03-31 | 9.38 | 8.38 | -0.95 | -10.18% | 8.36 | 10.77 | 440024 | 41139.99 | 16.58% | 46.00 |
| 2025-03-28 | 9.01 | 9.33 | 0.32 | 3.55% | 8.83 | 9.77 | 303489 | 28391.20 | 11.43% | 67.00 |
| 2025-03-27 | 8.62 | 9.01 | 0.39 | 4.52% | 8.27 | 9.17 | 301171 | 26182.09 | 11.35% | 11.00 |
| 2025-03-26 | 7.52 | 8.62 | 1.22 | 16.49% | 7.41 | 8.88 | 386744 | 31468.66 | 14.57% | 0.00 |
| 2025-03-25 | 7.38 | 7.40 | -0.37 | -4.76% | 7.19 | 7.68 | 252812 | 18714.77 | 9.52% | 8.00 |
| 2025-03-24 | 8.46 | 7.77 | -0.57 | -6.83% | 7.61 | 8.59 | 293979 | 23718.80 | 11.08% | 52.00 |
| 2025-03-21 | 8.01 | 8.34 | 0.54 | 6.92% | 7.83 | 8.35 | 257860 | 20809.61 | 9.71% | 48.00 |
| 2025-03-20 | 7.92 | 7.80 | -0.19 | -2.38% | 7.80 | 8.70 | 311479 | 25652.80 | 11.73% | 141.00 |
| 2025-03-19 | 7.20 | 7.99 | 0.79 | 10.97% | 7.14 | 7.99 | 220461 | 16358.72 | 8.31% | 91.00 |
| 2025-03-18 | 6.92 | 7.20 | 0.29 | 4.20% | 6.74 | 7.20 | 185780 | 12871.90 | 7.00% | 1.00 |
| 2025-03-17 | 7.01 | 6.91 | -0.08 | -1.14% | 6.85 | 7.29 | 211340 | 14998.27 | 7.96% | 11.00 |
| 2025-03-14 | 6.75 | 6.99 | 0.79 | 12.74% | 6.60 | 7.37 | 284634 | 19926.46 | 10.72% | 68.00 |
| 2025-03-13 | 6.19 | 6.20 | 0.04 | 0.65% | 6.05 | 6.34 | 131091 | 8111.35 | 4.94% | 0.00 |
| 2025-03-12 | 6.05 | 6.16 | 0.08 | 1.32% | 6.05 | 6.23 | 115386 | 7083.58 | 4.35% | 0.00 |
| 2025-03-11 | 5.91 | 6.08 | 0.18 | 3.05% | 5.80 | 6.23 | 185192 | 11171.49 | 6.98% | 0.00 |
| 2025-03-10 | 5.67 | 5.90 | 0.27 | 4.80% | 5.65 | 5.90 | 162953 | 9454.21 | 6.14% | 0.00 |
| 2025-03-07 | 5.73 | 5.63 | -0.15 | -2.60% | 5.62 | 5.84 | 97361 | 5563.57 | 3.67% | 0.00 |
| 2025-03-06 | 5.60 | 5.78 | 0.25 | 4.52% | 5.53 | 5.86 | 162826 | 9331.83 | 6.13% | 0.00 |
| 2025-03-05 | 5.51 | 5.53 | -0.05 | -0.90% | 5.39 | 5.65 | 98583 | 5428.62 | 3.71% | 0.00 |
| 2025-03-04 | 5.52 | 5.58 | 0.06 | 1.09% | 5.42 | 5.70 | 123214 | 6862.16 | 4.64% | 0.00 |
| 2025-03-03 | 5.45 | 5.52 | 0.15 | 2.79% | 5.31 | 5.53 | 125779 | 6858.02 | 4.74% | 0.00 |
| 2025-02-28 | 5.40 | 5.37 | -0.13 | -2.36% | 5.32 | 5.60 | 127331 | 6938.91 | 4.80% | 0.00 |
| 2025-02-27 | 5.56 | 5.50 | -0.08 | -1.43% | 5.22 | 5.58 | 156539 | 8441.50 | 5.90% | 0.00 |
| 2025-02-26 | 5.88 | 5.58 | -0.42 | -7.00% | 5.50 | 6.00 | 183372 | 10449.19 | 6.91% | 35.00 |
| 2025-02-25 | 5.88 | 6.00 | 0.18 | 3.09% | 5.87 | 6.27 | 150911 | 9129.28 | 5.69% | 60.00 |
| 2025-02-24 | 5.65 | 5.82 | 0.07 | 1.22% | 5.59 | 5.89 | 91981 | 5295.33 | 3.47% | 0.00 |
| 2025-02-21 | 5.82 | 5.75 | -0.10 | -1.71% | 5.71 | 5.90 | 96194 | 5578.88 | 3.62% | 162.00 |
| 2025-02-20 | 6.01 | 5.85 | -0.19 | -3.15% | 5.82 | 6.03 | 83299 | 4914.55 | 3.14% | 0.00 |
| 2025-02-19 | 5.82 | 6.04 | 0.24 | 4.14% | 5.71 | 6.06 | 136209 | 7965.95 | 5.13% | 40.00 |
| 2025-02-18 | 5.97 | 5.80 | -0.18 | -3.01% | 5.63 | 6.10 | 134668 | 7951.06 | 5.07% | 0.00 |
| 2025-02-17 | 6.26 | 5.98 | -0.37 | -5.83% | 5.95 | 6.28 | 144134 | 8769.82 | 5.43% | 0.00 |
| 2025-02-14 | 6.32 | 6.35 | 0.16 | 2.58% | 6.20 | 6.52 | 140081 | 8888.50 | 5.28% | 10.00 |
| 2025-02-13 | 6.45 | 6.19 | -0.31 | -4.77% | 6.17 | 6.60 | 170476 | 10914.78 | 6.42% | 0.00 |
| 2025-02-12 | 6.03 | 6.50 | 0.44 | 7.26% | 6.03 | 6.61 | 197344 | 12502.40 | 7.43% | 0.00 |
| 2025-02-11 | 5.81 | 6.06 | 0.16 | 2.71% | 5.74 | 6.06 | 168051 | 9928.80 | 6.33% | 0.00 |
| 2025-02-10 | 6.01 | 5.90 | -0.05 | -0.84% | 5.85 | 6.07 | 149821 | 8896.08 | 5.64% | 21.00 |
| 2025-02-07 | 5.88 | 5.95 | 0.11 | 1.88% | 5.84 | 6.08 | 137693 | 8202.56 | 5.19% | 0.00 |
| 2025-02-06 | 5.68 | 5.84 | 0.12 | 2.10% | 5.55 | 5.84 | 125808 | 7209.34 | 4.74% | 0.00 |
| 2025-02-05 | 5.71 | 5.72 | 0.22 | 4.00% | 5.65 | 5.98 | 168942 | 9762.81 | 6.36% | 4.00 |
| 2025-01-27 | 5.19 | 5.50 | 0.40 | 7.84% | 5.15 | 5.65 | 157628 | 8537.18 | 5.94% | 0.00 |
| 2025-01-24 | 5.19 | 5.10 | -0.04 | -0.78% | 5.05 | 5.26 | 128614 | 6596.95 | 4.85% | 0.00 |
| 2025-01-23 | 5.04 | 5.14 | 0.23 | 4.68% | 4.84 | 5.32 | 214240 | 10969.37 | 8.07% | 78.00 |
| 2025-01-22 | 4.43 | 4.91 | 0.54 | 12.36% | 4.25 | 5.24 | 268947 | 13000.34 | 10.13% | 0.00 |
| 2025-01-21 | 4.38 | 4.37 | -0.08 | -1.80% | 4.18 | 4.47 | 91129 | 3946.03 | 3.43% | 0.00 |
| 2025-01-20 | 4.52 | 4.45 | -0.07 | -1.55% | 4.41 | 4.59 | 73001 | 3269.45 | 2.75% | 0.00 |
| 2025-01-17 | 4.46 | 4.52 | 0.05 | 1.12% | 4.40 | 4.57 | 82124 | 3694.58 | 3.09% | 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。
