| 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 | 8.02 | 8.28 | 0.33 | 4.15% | 7.98 | 8.32 | 151809 | 12428.99 | 2.86% | 5.00 |
| 2025-10-24 | 7.91 | 7.95 | 0.08 | 1.02% | 7.79 | 7.96 | 87454 | 6902.14 | 1.65% | 0.00 |
| 2025-10-23 | 7.98 | 7.87 | -0.15 | -1.87% | 7.77 | 8.25 | 131573 | 10453.18 | 2.48% | 0.00 |
| 2025-10-22 | 7.66 | 8.02 | 0.34 | 4.43% | 7.64 | 8.06 | 138133 | 11001.05 | 2.61% | 4.00 |
| 2025-10-21 | 7.57 | 7.68 | 0.08 | 1.05% | 7.56 | 7.80 | 147413 | 11358.31 | 2.78% | 0.00 |
| 2025-10-20 | 7.15 | 7.60 | 0.36 | 4.97% | 7.14 | 7.69 | 162505 | 12105.00 | 3.07% | 0.00 |
| 2025-10-17 | 7.22 | 7.24 | 0.02 | 0.28% | 7.18 | 7.39 | 101281 | 7384.37 | 1.91% | 5.00 |
| 2025-10-16 | 7.08 | 7.22 | 0.14 | 1.98% | 7.06 | 7.37 | 154063 | 11190.18 | 2.91% | 0.00 |
| 2025-10-15 | 6.90 | 7.08 | 0.18 | 2.61% | 6.90 | 7.08 | 95524 | 6700.90 | 1.80% | 0.00 |
| 2025-10-14 | 6.88 | 6.90 | 0.02 | 0.29% | 6.88 | 7.03 | 66374 | 4599.26 | 1.25% | 0.00 |
| 2025-10-13 | 6.70 | 6.88 | -0.06 | -0.86% | 6.59 | 6.90 | 89995 | 6119.24 | 1.70% | 0.00 |
| 2025-10-10 | 6.97 | 6.94 | -0.01 | -0.14% | 6.91 | 7.13 | 88300 | 6198.13 | 1.67% | 0.00 |
| 2025-10-09 | 6.76 | 6.95 | 0.20 | 2.96% | 6.76 | 7.04 | 101081 | 7026.99 | 1.91% | 0.00 |
| 2025-09-30 | 6.60 | 6.75 | 0.12 | 1.81% | 6.55 | 6.79 | 55000 | 3698.69 | 1.04% | 0.00 |
| 2025-09-29 | 6.48 | 6.63 | 0.16 | 2.47% | 6.43 | 6.63 | 75154 | 4933.63 | 1.42% | 0.00 |
| 2025-09-26 | 6.47 | 6.47 | -0.06 | -0.92% | 6.45 | 6.60 | 56779 | 3690.10 | 1.07% | 0.00 |
| 2025-09-25 | 6.42 | 6.53 | 0.10 | 1.56% | 6.36 | 6.58 | 60890 | 3960.39 | 1.15% | 0.00 |
| 2025-09-24 | 6.44 | 6.43 | 0.01 | 0.16% | 6.36 | 6.49 | 52387 | 3359.05 | 0.99% | 0.00 |
| 2025-09-23 | 6.67 | 6.42 | -0.22 | -3.31% | 6.38 | 6.67 | 88569 | 5727.28 | 1.67% | 0.00 |
| 2025-09-22 | 6.51 | 6.64 | 0.12 | 1.84% | 6.51 | 6.70 | 90128 | 5961.84 | 1.70% | 0.00 |
| 2025-09-19 | 6.61 | 6.52 | -0.06 | -0.91% | 6.34 | 6.61 | 139136 | 8977.82 | 2.63% | 0.00 |
| 2025-09-18 | 7.06 | 6.58 | -0.47 | -6.67% | 6.18 | 7.10 | 258376 | 17388.18 | 4.87% | 0.00 |
| 2025-09-17 | 7.11 | 7.05 | 0.01 | 0.14% | 7.01 | 7.11 | 62968 | 4437.99 | 1.19% | 0.00 |
| 2025-09-16 | 7.07 | 7.04 | -0.03 | -0.42% | 6.99 | 7.16 | 61980 | 4367.37 | 1.17% | 0.00 |
| 2025-09-15 | 7.09 | 7.07 | -0.01 | -0.14% | 7.00 | 7.11 | 56458 | 3975.87 | 1.07% | 0.00 |
| 2025-09-12 | 7.13 | 7.08 | -0.02 | -0.28% | 7.06 | 7.23 | 69485 | 4955.54 | 1.31% | 0.00 |
| 2025-09-11 | 7.28 | 7.10 | -0.19 | -2.61% | 7.04 | 7.33 | 111092 | 7906.52 | 2.10% | 0.00 |
| 2025-09-10 | 7.21 | 7.29 | 0.08 | 1.11% | 7.18 | 7.33 | 70921 | 5148.95 | 1.34% | 0.00 |
| 2025-09-09 | 7.19 | 7.21 | 0.02 | 0.28% | 7.19 | 7.37 | 109191 | 7947.31 | 2.06% | 0.00 |
| 2025-09-08 | 7.06 | 7.19 | 0.15 | 2.13% | 7.05 | 7.20 | 88817 | 6333.47 | 1.68% | 0.00 |
| 2025-09-05 | 6.85 | 7.04 | 0.21 | 3.07% | 6.79 | 7.07 | 97482 | 6802.33 | 1.84% | 0.00 |
| 2025-09-04 | 6.90 | 6.83 | -0.03 | -0.44% | 6.76 | 7.02 | 82003 | 5663.97 | 1.55% | 0.00 |
| 2025-09-03 | 6.74 | 6.86 | 0.10 | 1.48% | 6.74 | 6.97 | 82463 | 5667.65 | 1.56% | 0.00 |
| 2025-09-02 | 6.81 | 6.76 | -0.04 | -0.59% | 6.73 | 6.88 | 62989 | 4278.88 | 1.19% | 0.00 |
| 2025-09-01 | 6.80 | 6.80 | 0.00 | 0.00% | 6.77 | 6.94 | 52487 | 3588.49 | 0.99% | 0.00 |
| 2025-08-29 | 6.88 | 6.80 | -0.12 | -1.73% | 6.78 | 6.95 | 68279 | 4662.38 | 1.29% | 0.00 |
| 2025-08-28 | 7.09 | 6.92 | -0.11 | -1.56% | 6.75 | 7.09 | 135046 | 9295.21 | 2.56% | 0.00 |
| 2025-08-27 | 7.13 | 7.03 | -0.07 | -0.99% | 7.02 | 7.24 | 79501 | 5633.51 | 1.51% | 0.00 |
| 2025-08-26 | 7.04 | 7.10 | 0.12 | 1.72% | 6.96 | 7.12 | 87799 | 6203.50 | 1.67% | 0.00 |
| 2025-08-25 | 7.09 | 6.98 | -0.11 | -1.55% | 6.90 | 7.10 | 104342 | 7274.71 | 1.98% | 0.00 |
| 2025-08-22 | 7.14 | 7.09 | -0.08 | -1.12% | 7.07 | 7.30 | 87273 | 6243.72 | 1.66% | 0.00 |
| 2025-08-21 | 7.07 | 7.17 | 0.10 | 1.41% | 7.02 | 7.30 | 123275 | 8823.33 | 2.34% | 3.00 |
| 2025-08-20 | 7.07 | 7.07 | 0.04 | 0.57% | 7.00 | 7.16 | 74495 | 5264.26 | 1.41% | 0.00 |
| 2025-08-19 | 7.03 | 7.03 | 0.03 | 0.43% | 6.96 | 7.10 | 66526 | 4678.13 | 1.26% | 0.00 |
| 2025-08-18 | 6.96 | 7.00 | 0.09 | 1.30% | 6.92 | 7.10 | 74774 | 5242.93 | 1.42% | 0.00 |
| 2025-08-15 | 6.80 | 6.91 | 0.11 | 1.62% | 6.80 | 6.96 | 78015 | 5375.42 | 1.48% | 0.00 |
| 2025-08-14 | 6.99 | 6.80 | -0.19 | -2.72% | 6.74 | 7.09 | 162230 | 11147.67 | 3.08% | 0.00 |
| 2025-08-13 | 7.00 | 6.99 | -0.02 | -0.29% | 6.92 | 7.09 | 93757 | 6547.06 | 1.78% | 0.00 |
| 2025-08-12 | 6.98 | 7.01 | -0.03 | -0.43% | 6.93 | 7.04 | 90164 | 6294.42 | 1.71% | 0.00 |
| 2025-08-11 | 6.98 | 7.04 | 0.06 | 0.86% | 6.85 | 7.28 | 167051 | 11850.45 | 3.17% | 2.00 |
| 2025-08-08 | 6.87 | 6.98 | 0.12 | 1.75% | 6.80 | 7.05 | 179021 | 12474.49 | 3.40% | 0.00 |
| 2025-08-07 | 6.86 | 6.86 | 0.12 | 1.78% | 6.75 | 6.95 | 182671 | 12521.31 | 3.47% | 0.00 |
| 2025-08-06 | 6.26 | 6.74 | 0.44 | 6.98% | 6.26 | 6.86 | 258859 | 17286.50 | 4.91% | 0.00 |
| 2025-08-05 | 6.20 | 6.30 | 0.10 | 1.61% | 6.20 | 6.42 | 141504 | 8968.75 | 2.69% | 0.00 |
| 2025-08-04 | 6.05 | 6.20 | 0.15 | 2.48% | 6.02 | 6.25 | 93226 | 5749.90 | 1.77% | 0.00 |
| 2025-08-01 | 5.97 | 6.05 | 0.11 | 1.85% | 5.93 | 6.05 | 56821 | 3417.20 | 1.08% | 0.00 |
| 2025-07-31 | 5.90 | 5.94 | 0.05 | 0.85% | 5.88 | 5.99 | 59418 | 3526.56 | 1.13% | 0.00 |
| 2025-07-30 | 5.97 | 5.89 | -0.13 | -2.16% | 5.85 | 6.02 | 63547 | 3768.56 | 1.21% | 0.00 |
| 2025-07-29 | 5.95 | 6.02 | 0.08 | 1.35% | 5.91 | 6.09 | 95771 | 5748.33 | 1.82% | 0.00 |
| 2025-07-28 | 5.81 | 5.94 | 0.13 | 2.24% | 5.78 | 6.04 | 130251 | 7726.67 | 2.47% | 0.00 |
| 2025-07-25 | 5.86 | 5.81 | -0.06 | -1.02% | 5.77 | 5.87 | 61379 | 3569.42 | 1.17% | 0.00 |
| 2025-07-24 | 5.82 | 5.87 | 0.04 | 0.69% | 5.82 | 5.87 | 45613 | 2664.83 | 0.87% | 0.00 |
| 2025-07-23 | 5.88 | 5.83 | -0.09 | -1.52% | 5.83 | 5.93 | 46553 | 2728.29 | 0.88% | 0.00 |
| 2025-07-22 | 5.93 | 5.92 | -0.01 | -0.17% | 5.87 | 5.96 | 53945 | 3185.29 | 1.02% | 0.00 |
| 2025-07-21 | 5.83 | 5.93 | 0.11 | 1.89% | 5.79 | 5.97 | 95804 | 5666.17 | 1.82% | 0.00 |
| 2025-07-18 | 5.82 | 5.82 | 0.02 | 0.34% | 5.78 | 5.87 | 45871 | 2673.96 | 0.87% | 0.00 |
| 2025-07-17 | 5.84 | 5.80 | -0.04 | -0.68% | 5.78 | 5.85 | 33808 | 1966.93 | 0.64% | 6.00 |
| 2025-07-16 | 5.70 | 5.84 | 0.14 | 2.46% | 5.70 | 5.85 | 76666 | 4423.72 | 1.46% | 32.00 |
| 2025-07-15 | 5.73 | 5.70 | -0.02 | -0.35% | 5.68 | 5.78 | 38421 | 2195.53 | 0.73% | 0.00 |
| 2025-07-14 | 5.75 | 5.72 | 0.02 | 0.35% | 5.71 | 5.79 | 27997 | 1607.02 | 0.53% | 3.00 |
| 2025-07-11 | 5.74 | 5.70 | -0.04 | -0.70% | 5.69 | 5.76 | 27313 | 1560.50 | 0.52% | 3.00 |
| 2025-07-10 | 5.73 | 5.74 | -0.01 | -0.17% | 5.69 | 5.75 | 39601 | 2265.39 | 0.75% | 2.00 |
| 2025-07-09 | 5.79 | 5.75 | -0.03 | -0.52% | 5.73 | 5.86 | 54399 | 3151.15 | 1.03% | 0.00 |
| 2025-07-08 | 5.71 | 5.78 | 0.09 | 1.58% | 5.67 | 5.79 | 49835 | 2863.67 | 0.95% | 0.00 |
| 2025-07-07 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.74 | 34705 | 1975.94 | 0.66% | 0.00 |
| 2025-07-04 | 5.79 | 5.73 | -0.06 | -1.04% | 5.73 | 5.79 | 31103 | 1788.14 | 0.59% | 0.00 |
| 2025-07-03 | 5.80 | 5.79 | -0.01 | -0.17% | 5.71 | 5.84 | 47841 | 2764.99 | 0.91% | 2.00 |
| 2025-07-02 | 5.75 | 5.80 | 0.05 | 0.87% | 5.75 | 5.83 | 60584 | 3511.43 | 1.15% | 0.00 |
| 2025-07-01 | 5.72 | 5.75 | 0.04 | 0.70% | 5.65 | 5.80 | 69812 | 4002.38 | 1.33% | 0.00 |
| 2025-06-30 | 5.85 | 5.71 | -0.11 | -1.89% | 5.71 | 5.86 | 93043 | 5369.62 | 1.77% | 0.00 |
ST先河(300137)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。
