| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 9.18 | 8.97 | -0.29 | -3.13% | 8.90 | 9.25 | 161116 | 14557.36 | 3.04% | 2.00 |
| 2025-12-12 | 9.11 | 9.26 | 0.13 | 1.42% | 8.82 | 9.30 | 224586 | 20287.46 | 4.24% | 14.00 |
| 2025-12-11 | 9.08 | 9.13 | -0.04 | -0.44% | 8.93 | 9.58 | 483122 | 44979.64 | 9.11% | 2.00 |
| 2025-12-10 | 8.76 | 9.17 | 0.26 | 2.92% | 8.76 | 9.18 | 377474 | 33857.19 | 7.12% | 2.00 |
| 2025-12-09 | 8.25 | 8.91 | 0.68 | 8.26% | 8.17 | 9.58 | 495900 | 43726.07 | 9.36% | 2.00 |
| 2025-12-08 | 8.05 | 8.23 | 0.19 | 2.36% | 7.95 | 8.47 | 314511 | 25937.45 | 5.93% | 2.00 |
| 2025-12-04 | 8.11 | 8.04 | -0.08 | -0.99% | 7.96 | 8.16 | 50384 | 4068.56 | 0.95% | 0.05 |
| 2025-12-03 | 8.23 | 8.12 | -0.05 | -0.61% | 8.11 | 8.23 | 45224 | 3688.59 | 0.85% | 0.00 |
| 2025-12-02 | 8.21 | 8.17 | -0.02 | -0.24% | 8.09 | 8.29 | 54196 | 4447.09 | 1.02% | 0.00 |
| 2025-12-01 | 8.15 | 8.19 | 0.02 | 0.24% | 8.07 | 8.29 | 56677 | 4634.55 | 1.07% | 0.00 |
| 2025-11-28 | 8.07 | 8.17 | 0.13 | 1.62% | 7.92 | 8.22 | 66749 | 5382.55 | 1.26% | 0.00 |
| 2025-11-27 | 8.08 | 8.04 | 0.00 | 0.00% | 8.00 | 8.11 | 47030 | 3787.41 | 0.89% | 0.00 |
| 2025-11-26 | 7.90 | 8.04 | 0.10 | 1.26% | 7.90 | 8.15 | 62801 | 5069.43 | 1.18% | 0.00 |
| 2025-11-25 | 7.81 | 7.94 | 0.19 | 2.45% | 7.75 | 8.00 | 54576 | 4327.16 | 1.03% | 0.00 |
| 2025-11-24 | 7.59 | 7.75 | 0.16 | 2.11% | 7.51 | 7.88 | 68888 | 5302.54 | 1.30% | 0.00 |
| 2025-11-21 | 8.01 | 7.59 | -0.47 | -5.83% | 7.46 | 8.17 | 118989 | 9113.83 | 2.24% | 0.00 |
| 2025-11-20 | 8.10 | 8.06 | -0.04 | -0.49% | 7.95 | 8.16 | 59147 | 4758.11 | 1.12% | 0.00 |
| 2025-11-19 | 8.26 | 8.10 | -0.11 | -1.34% | 8.04 | 8.27 | 49661 | 4033.31 | 0.94% | 0.00 |
| 2025-11-18 | 8.26 | 8.21 | -0.03 | -0.36% | 8.08 | 8.29 | 55445 | 4538.62 | 1.05% | 0.00 |
| 2025-11-17 | 8.46 | 8.24 | -0.22 | -2.60% | 8.20 | 8.50 | 68407 | 5659.24 | 1.29% | 0.00 |
| 2025-11-14 | 8.35 | 8.46 | 0.02 | 0.24% | 8.26 | 8.60 | 67289 | 5686.75 | 1.27% | 0.00 |
| 2025-11-13 | 8.43 | 8.44 | 0.02 | 0.24% | 8.42 | 8.60 | 92059 | 7812.91 | 1.74% | 0.00 |
| 2025-11-12 | 8.20 | 8.42 | 0.22 | 2.68% | 8.11 | 8.54 | 125442 | 10524.51 | 2.37% | 0.00 |
| 2025-11-11 | 8.16 | 8.20 | 0.06 | 0.74% | 8.11 | 8.33 | 66015 | 5435.43 | 1.25% | 0.00 |
| 2025-11-10 | 8.16 | 8.14 | 0.06 | 0.74% | 8.05 | 8.18 | 50881 | 4121.08 | 0.96% | 5.00 |
| 2025-11-07 | 8.10 | 8.08 | 0.01 | 0.12% | 8.03 | 8.27 | 43133 | 3503.94 | 0.81% | 5.00 |
| 2025-11-06 | 8.02 | 8.07 | 0.06 | 0.75% | 8.00 | 8.15 | 56898 | 4597.38 | 1.07% | 3.00 |
| 2025-11-05 | 8.25 | 8.01 | -0.24 | -2.91% | 8.00 | 8.25 | 101525 | 8188.33 | 1.92% | 0.00 |
| 2025-11-04 | 8.29 | 8.25 | -0.05 | -0.60% | 8.21 | 8.39 | 60044 | 4973.19 | 1.13% | 0.00 |
| 2025-11-03 | 8.58 | 8.30 | -0.21 | -2.47% | 8.23 | 8.59 | 118306 | 9862.42 | 2.23% | 0.00 |
| 2025-10-31 | 8.23 | 8.51 | 0.31 | 3.78% | 8.22 | 8.53 | 104364 | 8807.42 | 1.97% | 0.00 |
| 2025-10-30 | 8.17 | 8.20 | -0.08 | -0.97% | 7.97 | 8.31 | 148265 | 12021.73 | 2.80% | 0.00 |
| 2025-10-29 | 8.40 | 8.28 | -0.13 | -1.55% | 8.16 | 8.65 | 180068 | 15068.98 | 3.40% | 5.00 |
| 2025-10-28 | 8.26 | 8.41 | 0.13 | 1.57% | 8.13 | 8.42 | 126684 | 10576.61 | 2.39% | 9.00 |
| 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 |
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。
