| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-29 | 5.51 | 5.50 | 0.02 | 0.36% | 5.47 | 5.54 | 43199 | 2377.11 | 0.82% | 0.00 |
| 2025-05-28 | 5.59 | 5.48 | -0.11 | -1.97% | 5.45 | 5.65 | 36163 | 2000.22 | 0.69% | 0.00 |
| 2025-05-27 | 5.63 | 5.59 | -0.05 | -0.89% | 5.54 | 5.64 | 22991 | 1284.07 | 0.44% | 0.00 |
| 2025-05-26 | 5.64 | 5.64 | 0.03 | 0.53% | 5.61 | 5.71 | 27187 | 1539.44 | 0.52% | 0.00 |
| 2025-05-23 | 5.70 | 5.61 | -0.12 | -2.09% | 5.61 | 5.74 | 29331 | 1660.92 | 0.56% | 0.00 |
| 2025-05-22 | 5.86 | 5.73 | -0.13 | -2.22% | 5.68 | 5.86 | 49352 | 2824.56 | 0.94% | 0.00 |
| 2025-05-21 | 5.93 | 5.86 | -0.07 | -1.18% | 5.84 | 5.95 | 31877 | 1869.45 | 0.61% | 0.00 |
| 2025-05-20 | 5.90 | 5.93 | 0.05 | 0.85% | 5.84 | 6.02 | 40100 | 2384.69 | 0.76% | 0.00 |
| 2025-05-19 | 5.86 | 5.88 | 0.02 | 0.34% | 5.85 | 5.92 | 26522 | 1559.23 | 0.50% | 0.00 |
| 2025-05-16 | 5.93 | 5.86 | -0.07 | -1.18% | 5.84 | 5.93 | 22455 | 1317.14 | 0.43% | 0.00 |
| 2025-05-15 | 5.90 | 5.93 | -0.01 | -0.17% | 5.81 | 6.00 | 38273 | 2253.48 | 0.73% | 0.00 |
| 2025-05-14 | 5.94 | 5.94 | -0.06 | -1.00% | 5.90 | 6.03 | 37322 | 2223.98 | 0.71% | 0.00 |
| 2025-05-13 | 6.09 | 6.00 | -0.07 | -1.15% | 5.98 | 6.15 | 34177 | 2063.71 | 0.65% | 0.00 |
| 2025-05-12 | 6.17 | 6.07 | -0.10 | -1.62% | 5.99 | 6.22 | 72740 | 4399.83 | 1.38% | 0.00 |
| 2025-05-09 | 6.11 | 6.17 | 0.12 | 1.98% | 6.03 | 6.29 | 152212 | 9410.88 | 2.89% | 0.00 |
| 2025-05-08 | 5.75 | 6.05 | 0.30 | 5.22% | 5.67 | 6.10 | 115937 | 6915.78 | 2.20% | 0.00 |
| 2025-05-07 | 5.72 | 5.75 | 0.04 | 0.70% | 5.71 | 5.81 | 36757 | 2118.95 | 0.70% | 0.00 |
| 2025-05-06 | 5.67 | 5.71 | 0.15 | 2.70% | 5.58 | 5.73 | 40897 | 2312.30 | 0.78% | 0.00 |
| 2025-04-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.52 | 5.59 | 35722 | 1982.63 | 0.68% | 4.00 |
| 2025-04-29 | 5.62 | 5.52 | -0.10 | -1.78% | 5.51 | 5.69 | 46396 | 2588.00 | 0.88% | 0.00 |
| 2025-04-28 | 5.70 | 5.62 | -0.10 | -1.75% | 5.61 | 5.75 | 40446 | 2297.91 | 0.77% | 0.00 |
| 2025-04-25 | 6.00 | 5.72 | -0.21 | -3.54% | 5.69 | 6.01 | 100154 | 5781.13 | 1.90% | 0.00 |
| 2025-04-24 | 5.82 | 5.93 | 0.14 | 2.42% | 5.79 | 6.11 | 103232 | 6177.33 | 1.96% | 0.00 |
| 2025-04-23 | 5.86 | 5.79 | 0.01 | 0.17% | 5.76 | 5.86 | 31418 | 1821.08 | 0.60% | 0.00 |
| 2025-04-22 | 5.91 | 5.78 | -0.13 | -2.20% | 5.74 | 5.91 | 51862 | 3013.73 | 0.98% | 0.00 |
| 2025-04-21 | 5.87 | 5.91 | -0.01 | -0.17% | 5.84 | 5.91 | 34777 | 2044.28 | 0.66% | 0.00 |
| 2025-04-18 | 6.00 | 5.92 | -0.05 | -0.84% | 5.85 | 6.00 | 29333 | 1730.85 | 0.56% | 0.00 |
| 2025-04-17 | 5.91 | 5.97 | -0.05 | -0.83% | 5.91 | 6.08 | 38828 | 2335.32 | 0.74% | 0.00 |
| 2025-04-16 | 5.93 | 6.02 | 0.08 | 1.35% | 5.85 | 6.06 | 72176 | 4308.78 | 1.37% | 0.00 |
| 2025-04-15 | 5.84 | 5.94 | 0.12 | 2.06% | 5.77 | 5.98 | 40234 | 2369.48 | 0.76% | 0.00 |
| 2025-04-14 | 5.85 | 5.82 | -0.02 | -0.34% | 5.70 | 6.02 | 58910 | 3454.43 | 1.12% | 0.00 |
| 2025-04-11 | 5.60 | 5.84 | 0.20 | 3.55% | 5.53 | 5.86 | 62573 | 3598.91 | 1.19% | 0.00 |
| 2025-04-10 | 5.57 | 5.64 | 0.13 | 2.36% | 5.57 | 5.80 | 52294 | 2979.80 | 0.99% | 0.00 |
| 2025-04-09 | 5.45 | 5.51 | 0.02 | 0.36% | 5.25 | 5.55 | 72864 | 3922.64 | 1.38% | 0.00 |
| 2025-04-08 | 5.51 | 5.49 | 0.24 | 4.57% | 5.25 | 5.74 | 104122 | 5705.03 | 1.97% | 2.00 |
| 2025-04-07 | 6.20 | 5.25 | -1.17 | -18.22% | 5.14 | 6.20 | 116191 | 6451.02 | 2.20% | 0.00 |
| 2025-04-03 | 6.42 | 6.42 | 0.01 | 0.16% | 6.36 | 6.43 | 19091 | 1222.52 | 0.36% | 0.00 |
| 2025-04-02 | 6.43 | 6.41 | 0.00 | 0.00% | 6.39 | 6.49 | 20353 | 1308.63 | 0.39% | 0.00 |
| 2025-04-01 | 6.38 | 6.41 | 0.04 | 0.63% | 6.36 | 6.44 | 24302 | 1556.83 | 0.46% | 0.00 |
| 2025-03-31 | 6.44 | 6.37 | -0.06 | -0.93% | 6.30 | 6.47 | 27029 | 1720.67 | 0.51% | 0.00 |
| 2025-03-28 | 6.55 | 6.43 | -0.06 | -0.92% | 6.34 | 6.56 | 27973 | 1806.06 | 0.53% | 0.00 |
| 2025-03-27 | 6.69 | 6.49 | -0.13 | -1.96% | 6.48 | 6.70 | 41772 | 2735.75 | 0.79% | 0.00 |
| 2025-03-26 | 6.45 | 6.62 | 0.22 | 3.44% | 6.41 | 6.67 | 67506 | 4467.12 | 1.28% | 5.00 |
| 2025-03-25 | 6.50 | 6.40 | -0.09 | -1.39% | 6.33 | 6.51 | 42840 | 2744.70 | 0.81% | 0.00 |
| 2025-03-24 | 6.59 | 6.49 | 0.02 | 0.31% | 6.46 | 6.80 | 82960 | 5484.25 | 1.57% | 0.00 |
| 2025-03-21 | 6.41 | 6.47 | -0.02 | -0.31% | 6.41 | 6.60 | 43161 | 2814.14 | 0.82% | 0.00 |
| 2025-03-20 | 6.66 | 6.49 | -0.17 | -2.55% | 6.41 | 6.67 | 71099 | 4637.84 | 1.35% | 0.00 |
| 2025-03-19 | 6.58 | 6.66 | 0.09 | 1.37% | 6.52 | 6.74 | 39335 | 2618.86 | 0.75% | 0.00 |
| 2025-03-18 | 6.65 | 6.57 | -0.07 | -1.05% | 6.49 | 6.65 | 55643 | 3648.30 | 1.05% | 0.00 |
| 2025-03-17 | 6.72 | 6.64 | -0.07 | -1.04% | 6.60 | 6.77 | 51107 | 3411.17 | 0.97% | 0.00 |
| 2025-03-14 | 6.75 | 6.71 | -0.05 | -0.74% | 6.59 | 6.78 | 46552 | 3114.21 | 0.88% | 0.00 |
| 2025-03-13 | 6.90 | 6.76 | -0.14 | -2.03% | 6.30 | 6.96 | 70894 | 4785.71 | 1.34% | 0.00 |
| 2025-03-12 | 6.87 | 6.90 | 0.03 | 0.44% | 6.86 | 6.93 | 24266 | 1671.98 | 0.46% | 0.00 |
| 2025-03-11 | 6.89 | 6.87 | -0.02 | -0.29% | 6.81 | 6.89 | 31049 | 2123.50 | 0.59% | 0.00 |
| 2025-03-10 | 6.95 | 6.89 | -0.06 | -0.86% | 6.86 | 6.96 | 38837 | 2678.67 | 0.74% | 0.00 |
| 2025-03-07 | 6.83 | 6.95 | 0.10 | 1.46% | 6.80 | 7.01 | 82074 | 5690.13 | 1.56% | 0.00 |
| 2025-03-06 | 6.83 | 6.85 | 0.02 | 0.29% | 6.77 | 6.88 | 40566 | 2774.19 | 0.77% | 1.00 |
| 2025-03-05 | 6.61 | 6.83 | 0.15 | 2.25% | 6.61 | 6.88 | 58377 | 3952.07 | 1.11% | 0.00 |
| 2025-03-04 | 6.65 | 6.68 | 0.00 | 0.00% | 6.60 | 6.73 | 43223 | 2881.40 | 0.82% | 0.00 |
| 2025-03-03 | 6.55 | 6.68 | 0.17 | 2.61% | 6.48 | 6.77 | 51862 | 3447.15 | 0.98% | 0.00 |
| 2025-02-28 | 6.79 | 6.51 | -0.21 | -3.13% | 6.49 | 6.79 | 85145 | 5632.68 | 1.61% | 0.00 |
| 2025-02-27 | 6.84 | 6.72 | -0.11 | -1.61% | 6.49 | 6.89 | 89820 | 6075.56 | 1.70% | 5.00 |
| 2025-02-26 | 6.92 | 6.83 | -0.02 | -0.29% | 6.83 | 6.92 | 42313 | 2900.21 | 0.80% | 0.00 |
| 2025-02-25 | 6.84 | 6.85 | -0.01 | -0.15% | 6.82 | 7.00 | 35476 | 2440.00 | 0.67% | 0.00 |
| 2025-02-24 | 6.77 | 6.86 | 0.04 | 0.59% | 6.70 | 6.94 | 83910 | 5743.85 | 1.59% | 0.00 |
| 2025-02-21 | 7.00 | 6.82 | -0.10 | -1.45% | 6.81 | 7.00 | 90710 | 6225.34 | 1.72% | 0.00 |
| 2025-02-20 | 6.85 | 6.92 | 0.05 | 0.73% | 6.85 | 7.00 | 67686 | 4693.38 | 1.28% | 1.00 |
| 2025-02-19 | 6.90 | 6.87 | 0.00 | 0.00% | 6.84 | 7.00 | 93180 | 6439.56 | 1.77% | 0.00 |
| 2025-02-18 | 6.89 | 6.87 | -0.08 | -1.15% | 6.76 | 7.02 | 119244 | 8219.49 | 2.26% | 0.00 |
| 2025-02-17 | 6.62 | 6.95 | 0.36 | 5.46% | 6.59 | 6.96 | 140184 | 9593.81 | 2.66% | 0.00 |
| 2025-02-14 | 6.60 | 6.59 | -0.01 | -0.15% | 6.42 | 6.66 | 86782 | 5682.88 | 1.64% | 0.00 |
| 2025-02-13 | 6.44 | 6.60 | 0.16 | 2.48% | 6.37 | 6.84 | 151209 | 10026.14 | 2.87% | 147.00 |
| 2025-02-12 | 5.93 | 6.44 | 0.52 | 8.78% | 5.91 | 6.89 | 238098 | 15222.67 | 4.51% | 6.00 |
| 2025-02-11 | 5.91 | 5.92 | 0.03 | 0.51% | 5.86 | 5.99 | 58541 | 3464.57 | 1.11% | 110.00 |
| 2025-02-10 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.91 | 47384 | 2785.68 | 0.90% | 0.00 |
| 2025-02-07 | 5.84 | 5.91 | 0.07 | 1.20% | 5.79 | 5.92 | 71974 | 4212.99 | 1.36% | 4.00 |
| 2025-02-06 | 5.85 | 5.84 | -0.01 | -0.17% | 5.81 | 5.90 | 33791 | 1975.65 | 0.64% | 0.00 |
| 2025-02-05 | 5.92 | 5.85 | -0.06 | -1.02% | 5.82 | 5.96 | 37523 | 2203.77 | 0.71% | 0.00 |
| 2025-01-27 | 5.82 | 5.91 | 0.06 | 1.03% | 5.78 | 5.95 | 35347 | 2075.50 | 0.67% | 0.00 |
| 2025-01-24 | 5.84 | 5.85 | -0.03 | -0.51% | 5.81 | 5.89 | 40555 | 2368.64 | 0.77% | 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。
