| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.80 | 6.02 | 0.18 | 3.08% | 5.80 | 6.09 | 247028 | 14767.78 | 3.76% | 155.00 |
| 2025-04-02 | 5.85 | 5.84 | -0.05 | -0.85% | 5.79 | 6.01 | 240451 | 14186.68 | 3.66% | 20.00 |
| 2025-04-01 | 5.85 | 5.89 | 0.15 | 2.61% | 5.85 | 6.19 | 421157 | 25363.67 | 6.41% | 23.00 |
| 2025-03-31 | 5.84 | 5.74 | -0.19 | -3.20% | 5.35 | 5.90 | 473059 | 26780.11 | 7.20% | 32.00 |
| 2025-03-28 | 6.20 | 5.93 | -0.40 | -6.32% | 5.92 | 6.23 | 504311 | 30728.65 | 7.67% | 0.00 |
| 2025-03-27 | 6.00 | 6.33 | -0.09 | -1.40% | 5.91 | 6.77 | 851158 | 53073.98 | 12.95% | 78.00 |
| 2025-03-26 | 6.42 | 6.42 | -1.60 | -19.95% | 6.42 | 6.42 | 105011 | 6741.71 | 1.60% | 10.00 |
| 2025-03-25 | 8.02 | 8.02 | -2.00 | -19.96% | 8.02 | 8.02 | 34815 | 2792.16 | 0.53% | 0.00 |
| 2025-03-21 | 10.45 | 10.02 | -0.05 | -0.50% | 10.00 | 10.66 | 448045 | 46221.11 | 6.81% | 39.00 |
| 2025-03-20 | 10.10 | 10.07 | -0.15 | -1.47% | 9.90 | 10.19 | 349636 | 34943.77 | 5.32% | 12.00 |
| 2025-03-19 | 9.88 | 10.22 | 0.40 | 4.07% | 9.77 | 10.44 | 534064 | 54045.51 | 8.12% | 55.00 |
| 2025-03-18 | 9.81 | 9.82 | -0.03 | -0.30% | 9.75 | 9.93 | 152244 | 14938.36 | 2.32% | 14.00 |
| 2025-03-17 | 9.94 | 9.85 | -0.08 | -0.81% | 9.82 | 10.05 | 199012 | 19744.94 | 3.03% | 0.00 |
| 2025-03-14 | 9.76 | 9.93 | 0.09 | 0.91% | 9.65 | 9.95 | 248700 | 24388.36 | 3.78% | 25.00 |
| 2025-03-13 | 9.65 | 9.84 | 0.18 | 1.86% | 9.57 | 9.93 | 273967 | 26701.92 | 4.17% | 0.00 |
| 2025-03-12 | 9.73 | 9.66 | -0.07 | -0.72% | 9.65 | 9.80 | 161913 | 15696.25 | 2.46% | 51.00 |
| 2025-03-11 | 9.78 | 9.73 | -0.25 | -2.51% | 9.61 | 9.87 | 240058 | 23261.91 | 3.65% | 0.00 |
| 2025-03-10 | 9.60 | 9.98 | 0.55 | 5.83% | 9.60 | 10.45 | 468934 | 47028.53 | 7.13% | 35.00 |
| 2025-03-07 | 9.59 | 9.43 | -0.24 | -2.48% | 9.35 | 9.68 | 228998 | 21673.93 | 3.48% | 4.00 |
| 2025-03-06 | 9.54 | 9.67 | 0.17 | 1.79% | 9.44 | 9.77 | 239141 | 22977.40 | 3.64% | 79.00 |
| 2025-03-05 | 9.57 | 9.50 | -0.12 | -1.25% | 9.32 | 9.59 | 243426 | 22930.12 | 3.70% | 15.00 |
| 2025-03-04 | 9.76 | 9.62 | -0.24 | -2.43% | 9.47 | 9.77 | 288039 | 27666.52 | 4.38% | 14.00 |
| 2025-03-03 | 9.90 | 9.86 | -0.15 | -1.50% | 9.63 | 10.11 | 286233 | 28276.73 | 4.35% | 30.00 |
| 2025-02-28 | 10.43 | 10.01 | -0.52 | -4.94% | 9.98 | 10.65 | 361598 | 37083.83 | 5.50% | 0.00 |
| 2025-02-27 | 10.23 | 10.53 | 0.22 | 2.13% | 10.19 | 10.56 | 397000 | 41438.07 | 6.04% | 33.00 |
| 2025-02-26 | 10.15 | 10.31 | 0.16 | 1.58% | 10.15 | 10.36 | 278445 | 28544.09 | 4.24% | 6.00 |
| 2025-02-25 | 10.16 | 10.15 | -0.13 | -1.26% | 10.00 | 10.37 | 259704 | 26474.22 | 3.95% | 10.00 |
| 2025-02-24 | 9.99 | 10.28 | 0.25 | 2.49% | 9.91 | 10.50 | 406907 | 41563.55 | 6.19% | 19.00 |
| 2025-02-21 | 9.96 | 10.03 | -0.01 | -0.10% | 9.86 | 10.08 | 301080 | 29994.20 | 4.58% | 6.00 |
| 2025-02-20 | 9.91 | 10.04 | 0.01 | 0.10% | 9.88 | 10.31 | 292796 | 29592.81 | 4.45% | 76.00 |
| 2025-02-19 | 9.99 | 10.03 | 0.05 | 0.50% | 9.87 | 10.17 | 311041 | 31099.69 | 4.73% | 25.00 |
| 2025-02-18 | 10.73 | 9.98 | -0.75 | -6.99% | 9.96 | 10.79 | 481105 | 49449.75 | 7.32% | 25.00 |
| 2025-02-17 | 11.26 | 10.73 | 0.05 | 0.47% | 10.69 | 11.58 | 624303 | 69261.29 | 9.50% | 108.00 |
| 2025-02-14 | 10.08 | 10.68 | 0.61 | 6.06% | 10.08 | 11.30 | 817632 | 88794.53 | 12.44% | 75.00 |
| 2025-02-13 | 10.19 | 10.07 | -0.12 | -1.18% | 10.01 | 10.25 | 237990 | 24092.64 | 3.62% | 15.00 |
| 2025-02-12 | 10.08 | 10.19 | 0.06 | 0.59% | 9.96 | 10.33 | 310741 | 31280.92 | 4.73% | 10.00 |
| 2025-02-11 | 10.52 | 10.13 | -0.42 | -3.98% | 10.11 | 10.57 | 347204 | 35497.34 | 5.28% | 0.00 |
| 2025-02-10 | 10.40 | 10.55 | 0.08 | 0.76% | 10.34 | 10.64 | 419863 | 44057.37 | 6.39% | 54.00 |
| 2025-02-07 | 10.10 | 10.47 | 0.21 | 2.05% | 10.10 | 10.72 | 491821 | 51563.80 | 7.48% | 0.00 |
| 2025-02-06 | 9.96 | 10.26 | 0.30 | 3.01% | 9.66 | 10.37 | 403267 | 40338.63 | 6.13% | 25.00 |
| 2025-02-05 | 9.89 | 9.96 | 0.40 | 4.18% | 9.75 | 10.20 | 308721 | 30782.99 | 4.70% | 302.00 |
| 2025-01-27 | 9.52 | 9.56 | 0.04 | 0.42% | 9.52 | 9.99 | 191589 | 18617.89 | 2.91% | 0.00 |
| 2025-01-24 | 9.56 | 9.52 | -0.04 | -0.42% | 9.42 | 9.65 | 197826 | 18836.70 | 3.01% | 35.00 |
| 2025-01-23 | 9.75 | 9.56 | -0.08 | -0.83% | 9.56 | 9.98 | 212513 | 20826.66 | 3.23% | 64.00 |
| 2025-01-22 | 10.00 | 9.64 | -0.31 | -3.12% | 9.61 | 10.00 | 203876 | 19849.79 | 3.10% | 5.00 |
| 2025-01-21 | 10.13 | 9.95 | -0.10 | -1.00% | 9.76 | 10.19 | 213392 | 21173.51 | 3.25% | 45.00 |
| 2025-01-20 | 10.15 | 10.05 | -0.06 | -0.59% | 10.01 | 10.28 | 182776 | 18507.04 | 2.78% | 126.00 |
| 2025-01-17 | 10.10 | 10.11 | -0.10 | -0.98% | 9.93 | 10.28 | 225172 | 22674.99 | 3.42% | 71.00 |
| 2025-01-16 | 10.05 | 10.21 | -0.07 | -0.68% | 9.98 | 10.45 | 350363 | 35707.68 | 5.33% | 61.00 |
| 2025-01-15 | 10.35 | 10.28 | 0.00 | 0.00% | 10.07 | 10.63 | 330824 | 34137.94 | 5.03% | 49.00 |
| 2025-01-14 | 9.91 | 10.28 | 0.50 | 5.11% | 9.88 | 10.28 | 338843 | 34441.84 | 5.15% | 80.00 |
| 2025-01-13 | 9.65 | 9.78 | -0.17 | -1.71% | 9.34 | 9.92 | 255543 | 24631.32 | 3.89% | 78.00 |
| 2025-01-10 | 10.65 | 9.95 | -0.73 | -6.84% | 9.94 | 10.65 | 418069 | 42714.10 | 6.36% | 30.00 |
| 2025-01-09 | 10.60 | 10.68 | -0.22 | -2.02% | 10.31 | 11.02 | 466471 | 49697.54 | 7.10% | 50.00 |
| 2025-01-08 | 10.53 | 10.90 | 0.28 | 2.64% | 10.45 | 11.40 | 689389 | 75889.45 | 10.49% | 9.00 |
| 2025-01-07 | 10.95 | 10.62 | -0.68 | -6.02% | 10.30 | 10.95 | 707920 | 74290.88 | 10.77% | 186.00 |
| 2025-01-06 | 9.90 | 11.30 | 1.44 | 14.60% | 9.90 | 11.50 | 972142 | 105551.69 | 14.79% | 43.00 |
| 2025-01-03 | 9.88 | 9.86 | 0.22 | 2.28% | 9.65 | 10.50 | 542003 | 54654.30 | 8.24% | 3.00 |
| 2025-01-02 | 9.88 | 9.64 | -0.13 | -1.33% | 9.53 | 10.09 | 267819 | 26309.03 | 4.07% | 13.00 |
| 2024-12-31 | 10.28 | 9.77 | -0.42 | -4.12% | 9.74 | 10.32 | 325557 | 32392.68 | 4.95% | 31.00 |
| 2024-12-30 | 10.43 | 10.19 | -0.25 | -2.39% | 10.11 | 10.58 | 245715 | 25215.13 | 3.74% | 5.00 |
| 2024-12-27 | 10.41 | 10.44 | 0.01 | 0.10% | 10.22 | 10.68 | 291717 | 30674.36 | 4.44% | 270.00 |
| 2024-12-26 | 11.30 | 10.43 | -1.07 | -9.30% | 9.91 | 11.43 | 559149 | 59546.52 | 8.50% | 77.00 |
| 2024-12-25 | 11.95 | 11.50 | -0.38 | -3.20% | 11.48 | 12.14 | 242965 | 28403.22 | 3.70% | 137.00 |
| 2024-12-24 | 11.68 | 11.88 | 0.21 | 1.80% | 11.68 | 12.20 | 223203 | 26548.01 | 3.39% | 60.00 |
| 2024-12-23 | 12.18 | 11.67 | -0.68 | -5.51% | 11.66 | 12.25 | 317508 | 37862.81 | 4.83% | 198.00 |
| 2024-12-20 | 11.90 | 12.35 | 0.34 | 2.83% | 11.86 | 12.52 | 409691 | 49830.11 | 6.23% | 34.00 |
| 2024-12-19 | 11.60 | 12.01 | 0.17 | 1.44% | 11.49 | 12.48 | 406103 | 49158.00 | 6.18% | 117.00 |
| 2024-12-18 | 11.80 | 11.84 | 0.02 | 0.17% | 11.40 | 11.94 | 269480 | 31618.64 | 4.10% | 20.00 |
| 2024-12-17 | 12.45 | 11.82 | -0.63 | -5.06% | 11.77 | 12.55 | 407009 | 48864.24 | 6.19% | 31.00 |
| 2024-12-16 | 13.05 | 12.45 | -0.81 | -6.11% | 12.36 | 13.24 | 517225 | 65783.74 | 7.87% | 150.00 |
| 2024-12-13 | 13.78 | 13.26 | -0.61 | -4.40% | 13.10 | 13.82 | 739904 | 98535.69 | 11.25% | 45.00 |
| 2024-12-12 | 12.55 | 13.87 | 1.25 | 9.90% | 12.55 | 14.85 | 1219875 | 168485.89 | 18.55% | 84.00 |
| 2024-12-11 | 12.38 | 12.62 | 0.19 | 1.53% | 12.20 | 13.00 | 438059 | 55515.46 | 6.66% | 20.00 |
| 2024-12-10 | 12.56 | 12.43 | 0.25 | 2.05% | 12.34 | 12.86 | 530793 | 66869.93 | 8.07% | 80.00 |
| 2024-12-09 | 12.62 | 12.18 | -0.25 | -2.01% | 12.13 | 12.87 | 319723 | 39670.79 | 4.86% | 267.00 |
| 2024-12-06 | 12.27 | 12.43 | 0.05 | 0.40% | 12.05 | 12.60 | 390480 | 48161.98 | 5.94% | 156.00 |
| 2024-12-05 | 12.02 | 12.38 | 0.36 | 3.00% | 11.80 | 12.39 | 333895 | 40585.74 | 5.08% | 57.00 |
| 2024-12-04 | 12.46 | 12.02 | -0.55 | -4.38% | 11.96 | 12.50 | 397256 | 48413.79 | 6.04% | 42.00 |
| 2024-12-03 | 12.96 | 12.57 | -0.33 | -2.56% | 12.44 | 12.96 | 372758 | 47095.25 | 5.67% | 157.00 |
ST香雪(300147)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。
