| 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 | 10.06 | 10.25 | 0.26 | 2.60% | 9.93 | 10.38 | 132823 | 13416.56 | 2.02% | 8.00 |
| 2025-10-24 | 9.95 | 9.99 | 0.08 | 0.81% | 9.88 | 10.17 | 96117 | 9614.45 | 1.46% | 0.00 |
| 2025-10-23 | 10.08 | 9.91 | -0.28 | -2.75% | 9.89 | 10.25 | 147111 | 14734.46 | 2.24% | 14.00 |
| 2025-10-22 | 10.50 | 10.19 | -0.30 | -2.86% | 10.07 | 10.63 | 179382 | 18575.32 | 2.73% | 1.00 |
| 2025-10-21 | 10.47 | 10.49 | -0.48 | -4.38% | 10.38 | 10.70 | 202134 | 21288.33 | 3.07% | 0.00 |
| 2025-10-20 | 10.94 | 10.97 | 0.04 | 0.37% | 10.85 | 11.14 | 114317 | 12517.36 | 1.74% | 24.00 |
| 2025-10-17 | 10.89 | 10.93 | 0.12 | 1.11% | 10.71 | 11.20 | 179592 | 19641.04 | 2.73% | 2.00 |
| 2025-10-16 | 10.95 | 10.81 | -0.13 | -1.19% | 10.79 | 11.21 | 149310 | 16433.25 | 2.27% | 1.00 |
| 2025-10-15 | 10.61 | 10.94 | 0.15 | 1.39% | 10.58 | 11.13 | 152985 | 16680.48 | 2.33% | 0.00 |
| 2025-10-14 | 11.00 | 10.79 | -0.21 | -1.91% | 10.65 | 11.02 | 145737 | 15778.29 | 2.22% | 6.00 |
| 2025-10-13 | 10.41 | 11.00 | 0.14 | 1.29% | 10.41 | 11.19 | 162331 | 17742.90 | 2.47% | 20.00 |
| 2025-10-10 | 10.34 | 10.86 | 0.45 | 4.32% | 10.28 | 11.37 | 228773 | 24681.38 | 3.48% | 24.00 |
| 2025-10-09 | 10.56 | 10.41 | 0.16 | 1.56% | 10.30 | 10.77 | 151882 | 15994.52 | 2.31% | 1.00 |
| 2025-09-30 | 10.62 | 10.25 | -0.37 | -3.48% | 10.25 | 10.79 | 187226 | 19608.74 | 2.85% | 26.00 |
| 2025-09-29 | 11.00 | 10.62 | -0.31 | -2.84% | 10.60 | 11.10 | 152132 | 16446.05 | 2.31% | 52.00 |
| 2025-09-26 | 11.02 | 10.93 | -0.15 | -1.35% | 10.82 | 11.36 | 184830 | 20352.28 | 2.81% | 7.00 |
| 2025-09-25 | 11.11 | 11.08 | -0.10 | -0.89% | 11.05 | 11.23 | 116577 | 12960.44 | 1.77% | 0.00 |
| 2025-09-24 | 10.87 | 11.18 | 0.26 | 2.38% | 10.74 | 11.45 | 182784 | 20398.73 | 2.78% | 47.00 |
| 2025-09-23 | 10.90 | 10.92 | -0.04 | -0.36% | 10.82 | 11.11 | 125804 | 13770.31 | 1.91% | 0.00 |
| 2025-09-22 | 11.02 | 10.96 | -0.20 | -1.79% | 10.91 | 11.20 | 130609 | 14352.58 | 1.99% | 0.00 |
| 2025-09-19 | 10.95 | 11.16 | 0.02 | 0.18% | 10.84 | 11.38 | 203638 | 22540.38 | 3.10% | 0.00 |
| 2025-09-18 | 11.22 | 11.14 | -0.35 | -3.05% | 10.95 | 11.84 | 290058 | 33283.46 | 4.41% | 0.00 |
| 2025-09-17 | 10.60 | 11.49 | 0.88 | 8.29% | 10.46 | 11.65 | 289152 | 31977.38 | 4.40% | 35.00 |
| 2025-09-16 | 10.61 | 10.61 | -0.05 | -0.47% | 10.45 | 10.74 | 126240 | 13359.91 | 1.92% | 0.00 |
| 2025-09-15 | 10.92 | 10.66 | -0.49 | -4.39% | 10.66 | 10.95 | 201156 | 21646.84 | 3.06% | 15.00 |
| 2025-09-12 | 11.11 | 11.15 | 0.00 | 0.00% | 11.00 | 11.35 | 200867 | 22418.65 | 3.06% | 0.00 |
| 2025-09-11 | 11.10 | 11.15 | 0.01 | 0.09% | 10.75 | 11.24 | 210508 | 23078.34 | 3.20% | 10.00 |
| 2025-09-10 | 10.90 | 11.14 | 0.22 | 2.01% | 10.67 | 11.35 | 211357 | 23352.22 | 3.22% | 0.00 |
| 2025-09-09 | 11.13 | 10.92 | -0.13 | -1.18% | 10.87 | 11.36 | 188022 | 20851.14 | 2.86% | 70.00 |
| 2025-09-08 | 11.00 | 11.05 | -0.19 | -1.69% | 10.90 | 11.46 | 211623 | 23511.88 | 3.22% | 0.00 |
| 2025-09-05 | 10.34 | 11.24 | 1.06 | 10.41% | 10.12 | 11.28 | 305093 | 32670.38 | 4.64% | 20.00 |
| 2025-09-04 | 10.74 | 10.18 | -0.75 | -6.86% | 10.01 | 10.83 | 288600 | 30112.94 | 4.39% | 0.00 |
| 2025-09-03 | 10.73 | 10.93 | 0.26 | 2.44% | 10.61 | 11.30 | 268055 | 29463.38 | 4.08% | 3.00 |
| 2025-09-02 | 11.38 | 10.67 | -0.79 | -6.89% | 10.59 | 11.39 | 307381 | 33657.71 | 4.68% | 3.00 |
| 2025-09-01 | 11.63 | 11.46 | -0.04 | -0.35% | 11.18 | 11.70 | 241565 | 27421.71 | 3.67% | 41.00 |
| 2025-08-29 | 11.77 | 11.50 | -0.20 | -1.71% | 11.38 | 11.95 | 306257 | 35553.48 | 4.66% | 8.00 |
| 2025-08-28 | 12.25 | 11.70 | 0.20 | 1.74% | 11.18 | 12.60 | 443747 | 52703.63 | 6.75% | 11.00 |
| 2025-08-27 | 11.78 | 11.50 | -0.24 | -2.04% | 11.30 | 12.79 | 553521 | 67336.80 | 8.42% | 10.00 |
| 2025-08-26 | 10.40 | 11.74 | 1.30 | 12.45% | 10.33 | 11.99 | 532431 | 59746.71 | 8.10% | 31.00 |
| 2025-08-25 | 10.42 | 10.44 | -0.30 | -2.79% | 10.25 | 10.75 | 356637 | 37413.02 | 5.42% | 99.00 |
| 2025-08-22 | 11.26 | 10.74 | -0.33 | -2.98% | 10.69 | 11.48 | 405401 | 44337.42 | 6.17% | 50.00 |
| 2025-08-21 | 11.40 | 11.07 | 0.05 | 0.45% | 10.70 | 11.98 | 565355 | 64425.39 | 8.60% | 59.00 |
| 2025-08-20 | 10.95 | 11.02 | 0.48 | 4.55% | 10.31 | 12.34 | 796165 | 89023.88 | 12.11% | 145.00 |
| 2025-08-19 | 8.92 | 10.54 | 1.76 | 20.05% | 8.86 | 10.54 | 668928 | 65234.89 | 10.17% | 2.00 |
| 2025-08-18 | 8.48 | 8.78 | 1.13 | 14.77% | 8.24 | 9.14 | 508489 | 44372.73 | 7.73% | 3.00 |
| 2025-08-15 | 7.56 | 7.65 | 0.07 | 0.92% | 7.50 | 7.68 | 88605 | 6755.12 | 1.35% | 0.00 |
| 2025-08-14 | 7.60 | 7.58 | -0.05 | -0.66% | 7.58 | 7.66 | 85729 | 6527.45 | 1.30% | 0.00 |
| 2025-08-13 | 7.71 | 7.63 | -0.14 | -1.80% | 7.60 | 7.76 | 141876 | 10844.20 | 2.16% | 10.00 |
| 2025-08-12 | 7.70 | 7.77 | 0.09 | 1.17% | 7.65 | 7.92 | 117321 | 9168.28 | 1.78% | 0.00 |
| 2025-08-11 | 7.75 | 7.68 | -0.10 | -1.29% | 7.63 | 7.77 | 134504 | 10315.31 | 2.05% | 0.00 |
| 2025-08-08 | 7.80 | 7.78 | -0.01 | -0.13% | 7.72 | 7.85 | 81639 | 6355.59 | 1.24% | 0.00 |
| 2025-08-07 | 7.89 | 7.79 | -0.10 | -1.27% | 7.78 | 7.93 | 100959 | 7906.56 | 1.54% | 4.00 |
| 2025-08-06 | 7.91 | 7.89 | -0.09 | -1.13% | 7.85 | 7.95 | 95966 | 7561.96 | 1.46% | 0.00 |
| 2025-08-05 | 7.97 | 7.98 | 0.05 | 0.63% | 7.94 | 8.07 | 76744 | 6138.91 | 1.17% | 0.00 |
| 2025-08-04 | 7.98 | 7.93 | -0.09 | -1.12% | 7.84 | 7.98 | 101943 | 8059.41 | 1.55% | 0.00 |
| 2025-08-01 | 8.03 | 8.02 | 0.02 | 0.25% | 7.99 | 8.15 | 83833 | 6760.56 | 1.28% | 1.00 |
| 2025-07-31 | 8.06 | 8.00 | -0.05 | -0.62% | 7.99 | 8.13 | 89936 | 7226.60 | 1.37% | 0.00 |
| 2025-07-30 | 8.11 | 8.05 | -0.06 | -0.74% | 8.04 | 8.18 | 88157 | 7141.94 | 1.34% | 0.00 |
| 2025-07-29 | 8.06 | 8.11 | 0.05 | 0.62% | 7.98 | 8.20 | 107643 | 8718.09 | 1.64% | 0.00 |
| 2025-07-28 | 8.00 | 8.06 | 0.05 | 0.62% | 7.91 | 8.10 | 105646 | 8434.13 | 1.61% | 0.00 |
| 2025-07-25 | 8.13 | 8.01 | -0.15 | -1.84% | 8.01 | 8.19 | 97139 | 7842.43 | 1.48% | 7.00 |
| 2025-07-24 | 7.94 | 8.16 | 0.26 | 3.29% | 7.89 | 8.22 | 150901 | 12186.94 | 2.30% | 0.00 |
| 2025-07-23 | 8.08 | 7.90 | -0.20 | -2.47% | 7.86 | 8.13 | 144016 | 11532.63 | 2.19% | 0.00 |
| 2025-07-22 | 8.13 | 8.10 | -0.03 | -0.37% | 8.08 | 8.27 | 92227 | 7506.55 | 1.40% | 0.00 |
| 2025-07-21 | 8.12 | 8.13 | -0.08 | -0.97% | 8.08 | 8.19 | 79701 | 6476.52 | 1.21% | 0.00 |
| 2025-07-18 | 8.25 | 8.21 | 0.02 | 0.24% | 8.17 | 8.32 | 78157 | 6430.10 | 1.19% | 0.00 |
| 2025-07-17 | 8.14 | 8.19 | 0.01 | 0.12% | 8.12 | 8.25 | 89162 | 7296.46 | 1.36% | 3.00 |
| 2025-07-16 | 8.06 | 8.18 | 0.08 | 0.99% | 8.06 | 8.21 | 93506 | 7606.49 | 1.42% | 42.00 |
| 2025-07-15 | 8.29 | 8.10 | -0.18 | -2.17% | 8.08 | 8.35 | 140588 | 11453.84 | 2.14% | 0.00 |
| 2025-07-14 | 8.28 | 8.28 | -0.07 | -0.84% | 8.22 | 8.42 | 140119 | 11629.59 | 2.13% | 0.00 |
| 2025-07-11 | 8.50 | 8.35 | -0.52 | -5.86% | 8.32 | 8.55 | 339136 | 28543.32 | 5.16% | 0.00 |
| 2025-07-10 | 8.66 | 8.87 | 0.22 | 2.54% | 8.60 | 9.15 | 309904 | 27618.68 | 4.71% | 0.00 |
| 2025-07-09 | 8.36 | 8.65 | 0.34 | 4.09% | 8.23 | 8.88 | 243377 | 20796.45 | 3.70% | 9.00 |
| 2025-07-08 | 8.28 | 8.31 | 0.03 | 0.36% | 8.28 | 8.48 | 107839 | 9024.61 | 1.64% | 9.00 |
| 2025-07-07 | 8.26 | 8.28 | -0.09 | -1.08% | 8.21 | 8.47 | 111979 | 9336.54 | 1.70% | 0.00 |
| 2025-07-04 | 8.40 | 8.37 | 0.04 | 0.48% | 8.31 | 8.59 | 142723 | 12062.36 | 2.17% | 0.00 |
| 2025-07-03 | 8.33 | 8.33 | -0.07 | -0.83% | 8.26 | 8.47 | 96137 | 8022.08 | 1.46% | 0.00 |
| 2025-07-02 | 8.31 | 8.40 | 0.10 | 1.20% | 8.30 | 8.63 | 161692 | 13707.23 | 2.46% | 4.00 |
| 2025-07-01 | 8.30 | 8.30 | -0.02 | -0.24% | 8.27 | 8.41 | 128252 | 10690.54 | 1.95% | 0.00 |
| 2025-06-30 | 8.40 | 8.32 | -0.16 | -1.89% | 8.31 | 8.43 | 124847 | 10421.91 | 1.90% | 5.00 |
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。
