| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.61 | 9.62 | -0.09 | -0.93% | 9.50 | 9.85 | 79922 | 7716.32 | 3.01% | 0.00 |
| 2025-10-24 | 9.79 | 9.71 | -0.05 | -0.51% | 9.68 | 10.09 | 85226 | 8400.64 | 3.21% | 37.00 |
| 2025-10-23 | 9.30 | 9.76 | 0.28 | 2.95% | 9.23 | 9.86 | 112806 | 10746.01 | 4.25% | 0.00 |
| 2025-10-22 | 9.61 | 9.48 | 0.03 | 0.32% | 9.37 | 9.83 | 76507 | 7326.08 | 2.88% | 0.00 |
| 2025-10-21 | 9.68 | 9.45 | -0.28 | -2.88% | 9.15 | 9.80 | 138222 | 13068.80 | 5.21% | 0.00 |
| 2025-10-20 | 9.61 | 9.73 | 0.15 | 1.57% | 9.48 | 9.98 | 111300 | 10889.51 | 4.19% | 0.00 |
| 2025-10-17 | 10.98 | 9.58 | -1.48 | -13.38% | 9.46 | 10.98 | 229986 | 23277.77 | 8.66% | 2.00 |
| 2025-10-16 | 10.98 | 11.06 | 0.13 | 1.19% | 10.73 | 11.36 | 141729 | 15673.49 | 5.34% | 27.00 |
| 2025-10-15 | 10.21 | 10.93 | 0.82 | 8.11% | 10.06 | 10.98 | 134209 | 14014.37 | 5.06% | 0.00 |
| 2025-10-14 | 10.10 | 10.11 | -0.34 | -3.25% | 9.90 | 10.79 | 142910 | 14806.36 | 5.38% | 0.00 |
| 2025-10-13 | 9.65 | 10.45 | 0.60 | 6.09% | 9.65 | 10.69 | 152254 | 15628.68 | 5.74% | 7.00 |
| 2025-10-10 | 9.82 | 9.85 | 0.20 | 2.07% | 9.26 | 9.96 | 137057 | 13244.78 | 5.16% | 0.00 |
| 2025-10-09 | 8.99 | 9.65 | 0.77 | 8.67% | 8.88 | 10.10 | 165607 | 15777.40 | 6.24% | 0.00 |
| 2025-09-30 | 8.32 | 8.88 | 0.53 | 6.35% | 8.30 | 9.08 | 137709 | 11957.13 | 5.19% | 0.00 |
| 2025-09-29 | 8.34 | 8.35 | -0.10 | -1.18% | 8.31 | 8.56 | 80510 | 6797.44 | 3.03% | 0.00 |
| 2025-09-26 | 8.40 | 8.45 | 0.06 | 0.72% | 8.35 | 8.58 | 65991 | 5574.48 | 2.49% | 0.00 |
| 2025-09-25 | 8.26 | 8.39 | 0.00 | 0.00% | 8.26 | 8.54 | 66847 | 5625.87 | 2.52% | 10.00 |
| 2025-09-24 | 8.03 | 8.39 | 0.43 | 5.40% | 8.03 | 8.55 | 114536 | 9565.13 | 4.32% | 45.00 |
| 2025-09-23 | 7.85 | 7.96 | 0.04 | 0.51% | 7.75 | 8.04 | 70811 | 5572.97 | 2.67% | 15.00 |
| 2025-09-22 | 7.90 | 7.92 | 0.05 | 0.64% | 7.69 | 8.07 | 71402 | 5603.38 | 2.69% | 100.00 |
| 2025-09-19 | 8.18 | 7.87 | -0.31 | -3.79% | 7.86 | 8.27 | 106342 | 8509.66 | 4.01% | 10.00 |
| 2025-09-18 | 8.14 | 8.18 | -0.02 | -0.24% | 8.14 | 8.49 | 88349 | 7297.41 | 3.33% | 0.00 |
| 2025-09-17 | 8.18 | 8.20 | -0.06 | -0.73% | 8.05 | 8.29 | 78551 | 6406.65 | 2.96% | 30.00 |
| 2025-09-16 | 8.33 | 8.26 | 0.05 | 0.61% | 8.12 | 8.44 | 85976 | 7104.75 | 3.24% | 0.00 |
| 2025-09-15 | 8.71 | 8.21 | -0.53 | -6.06% | 7.90 | 8.76 | 166191 | 14022.01 | 6.26% | 0.00 |
| 2025-09-12 | 8.50 | 8.74 | 0.33 | 3.92% | 8.27 | 8.99 | 135100 | 11777.54 | 5.09% | 0.00 |
| 2025-09-11 | 8.69 | 8.41 | -0.27 | -3.11% | 8.30 | 8.84 | 127423 | 10794.49 | 4.80% | 0.00 |
| 2025-09-10 | 8.65 | 8.68 | -0.11 | -1.25% | 8.62 | 8.87 | 94841 | 8302.50 | 3.57% | 0.00 |
| 2025-09-09 | 8.55 | 8.79 | 0.40 | 4.77% | 8.43 | 9.05 | 168928 | 14837.48 | 6.36% | 0.00 |
| 2025-09-08 | 8.23 | 8.39 | 0.00 | 0.00% | 8.21 | 8.43 | 99982 | 8306.63 | 3.77% | 30.00 |
| 2025-09-05 | 7.99 | 8.39 | 0.38 | 4.74% | 7.99 | 8.50 | 137614 | 11443.26 | 5.18% | 1.00 |
| 2025-09-04 | 8.00 | 8.01 | -0.03 | -0.37% | 7.81 | 8.15 | 107973 | 8638.89 | 4.07% | 6.00 |
| 2025-09-03 | 8.01 | 8.04 | -0.06 | -0.74% | 7.91 | 8.27 | 137206 | 11088.97 | 5.17% | 0.00 |
| 2025-09-02 | 7.53 | 8.10 | 0.50 | 6.58% | 7.53 | 8.38 | 230113 | 18358.74 | 8.67% | 4.00 |
| 2025-09-01 | 7.50 | 7.60 | 0.00 | 0.00% | 7.50 | 7.80 | 112601 | 8624.17 | 4.24% | 228.00 |
| 2025-08-29 | 8.15 | 7.60 | -0.39 | -4.88% | 7.52 | 8.16 | 191227 | 14883.94 | 7.20% | 0.00 |
| 2025-08-28 | 9.01 | 7.99 | -0.37 | -4.43% | 7.81 | 9.11 | 318558 | 26343.82 | 12.00% | 3.00 |
| 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 |
*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。
