| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.11 | 9.37 | 0.31 | 3.42% | 9.06 | 9.45 | 64720 | 5988.42 | 0.98% | 0.00 |
| 2026-03-24 | 9.00 | 9.06 | 0.19 | 2.14% | 8.91 | 9.08 | 57406 | 5167.52 | 0.87% | 0.00 |
| 2026-03-23 | 9.16 | 8.87 | -0.44 | -4.73% | 8.71 | 9.23 | 101495 | 9175.85 | 1.54% | 0.00 |
| 2026-03-20 | 9.41 | 9.31 | -0.09 | -0.96% | 9.28 | 9.51 | 61330 | 5746.12 | 0.93% | 0.00 |
| 2026-03-19 | 9.31 | 9.40 | 0.09 | 0.97% | 9.25 | 9.69 | 96574 | 9177.45 | 1.47% | 15.00 |
| 2026-03-18 | 9.35 | 9.31 | 0.00 | 0.00% | 9.20 | 9.35 | 51356 | 4760.24 | 0.78% | 0.00 |
| 2026-03-17 | 9.51 | 9.31 | -0.15 | -1.59% | 9.31 | 9.54 | 53991 | 5084.67 | 0.82% | 0.00 |
| 2026-03-16 | 9.42 | 9.46 | -0.04 | -0.42% | 9.36 | 9.50 | 39843 | 3753.91 | 0.61% | 0.00 |
| 2026-03-13 | 9.63 | 9.50 | -0.13 | -1.35% | 9.43 | 9.64 | 59926 | 5704.23 | 0.91% | 1.00 |
| 2026-03-12 | 9.70 | 9.63 | -0.02 | -0.21% | 9.56 | 9.73 | 59029 | 5690.21 | 0.90% | 0.00 |
| 2026-03-11 | 9.61 | 9.65 | 0.06 | 0.63% | 9.60 | 9.79 | 83467 | 8089.57 | 1.27% | 0.00 |
| 2026-03-10 | 9.41 | 9.59 | 0.20 | 2.13% | 9.36 | 9.66 | 77386 | 7373.22 | 1.18% | 5.00 |
| 2026-03-09 | 9.51 | 9.39 | -0.06 | -0.63% | 9.30 | 9.54 | 61868 | 5804.81 | 0.94% | 2.00 |
| 2026-03-06 | 9.44 | 9.45 | 0.04 | 0.43% | 9.33 | 9.48 | 44445 | 4187.57 | 0.68% | 0.00 |
| 2026-03-05 | 9.31 | 9.41 | 0.21 | 2.28% | 9.28 | 9.44 | 61327 | 5740.46 | 0.93% | 31.00 |
| 2026-03-04 | 9.20 | 9.20 | -0.06 | -0.65% | 9.05 | 9.36 | 63078 | 5795.61 | 0.96% | 0.00 |
| 2026-03-03 | 9.55 | 9.26 | -0.25 | -2.63% | 9.22 | 9.55 | 100040 | 9402.20 | 1.52% | 0.00 |
| 2026-03-02 | 9.72 | 9.51 | -0.35 | -3.55% | 9.47 | 9.76 | 109990 | 10536.86 | 1.67% | 0.00 |
| 2026-02-27 | 9.72 | 9.86 | 0.09 | 0.92% | 9.71 | 10.05 | 94890 | 9387.73 | 1.44% | 0.00 |
| 2026-02-26 | 9.84 | 9.77 | -0.04 | -0.41% | 9.75 | 10.20 | 171890 | 17122.50 | 2.61% | 0.00 |
| 2026-02-25 | 9.44 | 9.81 | 0.33 | 3.48% | 9.28 | 9.83 | 153617 | 14684.76 | 2.34% | 0.00 |
| 2026-02-24 | 9.79 | 9.48 | -0.08 | -0.84% | 9.46 | 9.89 | 106573 | 10214.99 | 1.62% | 0.00 |
| 2026-02-13 | 9.45 | 9.56 | 0.15 | 1.59% | 9.45 | 9.68 | 95919 | 9156.76 | 1.46% | 6.00 |
| 2026-02-12 | 9.40 | 9.41 | 0.02 | 0.21% | 9.35 | 9.54 | 74768 | 7069.03 | 1.14% | 21.00 |
| 2026-02-11 | 9.44 | 9.39 | 0.00 | 0.00% | 9.36 | 9.58 | 59666 | 5636.65 | 0.91% | 0.00 |
| 2026-02-10 | 9.44 | 9.39 | -0.05 | -0.53% | 9.38 | 9.60 | 69569 | 6578.04 | 1.06% | 10.00 |
| 2026-02-09 | 9.24 | 9.44 | -0.06 | -0.63% | 9.24 | 9.60 | 112107 | 10564.15 | 1.71% | 7.00 |
| 2026-02-06 | 9.60 | 9.50 | 0.17 | 1.82% | 9.47 | 9.88 | 138297 | 13330.45 | 2.10% | 48.00 |
| 2026-02-05 | 9.36 | 9.33 | 0.02 | 0.21% | 9.28 | 9.45 | 73113 | 6844.59 | 1.11% | 0.00 |
| 2026-02-04 | 9.40 | 9.31 | -0.14 | -1.48% | 9.17 | 9.47 | 91394 | 8495.69 | 1.39% | 0.00 |
| 2026-02-03 | 9.41 | 9.45 | 0.01 | 0.11% | 9.38 | 9.51 | 59329 | 5594.53 | 0.90% | 0.00 |
| 2026-02-02 | 9.23 | 9.44 | 0.00 | 0.00% | 9.23 | 9.69 | 99832 | 9473.45 | 1.52% | 0.00 |
| 2026-01-30 | 9.44 | 9.44 | -0.01 | -0.11% | 9.23 | 9.65 | 94701 | 8926.73 | 1.44% | 0.00 |
| 2026-01-29 | 9.57 | 9.45 | -0.18 | -1.87% | 9.40 | 9.69 | 93171 | 8879.71 | 1.42% | 0.00 |
| 2026-01-28 | 9.93 | 9.63 | -0.26 | -2.63% | 9.60 | 10.11 | 121285 | 11875.57 | 1.84% | 0.00 |
| 2026-01-27 | 10.16 | 9.89 | -0.23 | -2.27% | 9.83 | 10.22 | 158608 | 15799.27 | 2.41% | 1.00 |
| 2026-01-26 | 10.06 | 10.12 | 0.03 | 0.30% | 9.80 | 10.45 | 178310 | 18009.34 | 2.71% | 0.00 |
| 2026-01-23 | 10.10 | 10.09 | 0.02 | 0.20% | 10.04 | 10.26 | 122274 | 12370.47 | 1.86% | 0.00 |
| 2026-01-22 | 10.02 | 10.07 | -0.01 | -0.10% | 9.90 | 10.22 | 150575 | 15141.40 | 2.29% | 8.00 |
| 2026-01-21 | 9.61 | 10.08 | 0.36 | 3.70% | 9.55 | 10.69 | 273787 | 27905.22 | 4.16% | 0.00 |
| 2026-01-20 | 9.08 | 9.72 | 0.64 | 7.05% | 9.05 | 9.88 | 193852 | 18262.78 | 2.95% | 8.00 |
| 2026-01-19 | 9.07 | 9.08 | -0.12 | -1.30% | 9.02 | 9.18 | 78405 | 7117.68 | 1.19% | 0.00 |
| 2026-01-16 | 9.16 | 9.20 | -0.09 | -0.97% | 9.05 | 9.25 | 108641 | 9907.01 | 1.65% | 0.00 |
| 2026-01-15 | 9.23 | 9.29 | 0.02 | 0.22% | 9.18 | 9.50 | 92961 | 8700.21 | 1.41% | 0.00 |
| 2026-01-14 | 9.37 | 9.27 | -0.19 | -2.01% | 9.23 | 9.55 | 181952 | 17035.78 | 2.77% | 0.00 |
| 2026-01-13 | 8.98 | 9.46 | 0.48 | 5.35% | 8.90 | 9.90 | 312798 | 29518.17 | 4.76% | 0.00 |
| 2026-01-12 | 9.00 | 8.98 | -0.17 | -1.86% | 8.90 | 9.08 | 143703 | 12906.17 | 2.19% | 0.00 |
| 2026-01-09 | 8.90 | 9.15 | 0.23 | 2.58% | 8.88 | 9.23 | 170380 | 15508.04 | 2.59% | 0.00 |
| 2026-01-08 | 8.89 | 8.92 | -0.05 | -0.56% | 8.87 | 9.10 | 117686 | 10524.13 | 1.79% | 0.00 |
| 2026-01-07 | 9.12 | 8.97 | -0.15 | -1.64% | 8.94 | 9.13 | 100292 | 9035.70 | 1.53% | 0.00 |
| 2026-01-06 | 9.05 | 9.12 | 0.03 | 0.33% | 9.01 | 9.16 | 83531 | 7595.08 | 1.27% | 0.00 |
| 2026-01-05 | 9.18 | 9.09 | -0.01 | -0.11% | 8.91 | 9.18 | 96527 | 8693.41 | 1.47% | 0.00 |
| 2025-12-31 | 9.08 | 9.10 | 0.04 | 0.44% | 9.04 | 9.24 | 53739 | 4903.16 | 0.82% | 0.00 |
| 2025-12-30 | 9.25 | 9.06 | -0.16 | -1.74% | 9.06 | 9.30 | 72672 | 6637.26 | 1.11% | 0.00 |
| 2025-12-29 | 9.40 | 9.22 | -0.28 | -2.95% | 9.20 | 9.47 | 70229 | 6532.20 | 1.07% | 0.00 |
| 2025-12-26 | 9.47 | 9.50 | 0.02 | 0.21% | 9.28 | 9.59 | 85484 | 8040.91 | 1.30% | 0.00 |
| 2025-12-25 | 9.42 | 9.48 | -0.03 | -0.32% | 9.42 | 9.54 | 56954 | 5390.64 | 0.87% | 5.00 |
| 2025-12-24 | 9.71 | 9.51 | 0.02 | 0.21% | 9.50 | 9.79 | 88983 | 8545.52 | 1.35% | 20.00 |
| 2025-12-23 | 9.58 | 9.49 | -0.12 | -1.25% | 9.39 | 9.58 | 69408 | 6578.38 | 1.06% | 0.00 |
| 2025-12-22 | 9.14 | 9.61 | 0.40 | 4.34% | 9.10 | 9.85 | 156157 | 14907.57 | 2.38% | 0.00 |
| 2025-12-19 | 9.03 | 9.21 | 0.21 | 2.33% | 9.00 | 9.23 | 65075 | 5969.95 | 0.99% | 14.00 |
| 2025-12-18 | 9.00 | 9.00 | -0.05 | -0.55% | 8.97 | 9.16 | 58166 | 5268.09 | 0.88% | 0.00 |
| 2025-12-17 | 8.85 | 9.05 | 0.15 | 1.69% | 8.68 | 9.18 | 89190 | 7954.29 | 1.36% | 0.00 |
| 2025-12-16 | 9.07 | 8.90 | -0.25 | -2.73% | 8.90 | 9.21 | 71824 | 6509.27 | 1.09% | 0.00 |
| 2025-12-15 | 9.37 | 9.15 | -0.27 | -2.87% | 9.15 | 9.40 | 67510 | 6262.34 | 1.03% | 0.00 |
| 2025-12-12 | 9.41 | 9.42 | 0.02 | 0.21% | 9.31 | 9.47 | 38405 | 3607.49 | 0.58% | 0.00 |
| 2025-12-11 | 9.41 | 9.40 | -0.08 | -0.84% | 9.39 | 9.53 | 51712 | 4885.19 | 0.79% | 0.00 |
| 2025-12-10 | 9.70 | 9.48 | -0.10 | -1.04% | 9.44 | 9.70 | 66284 | 6317.42 | 1.01% | 0.00 |
| 2025-12-09 | 9.42 | 9.58 | 0.08 | 0.84% | 9.42 | 9.77 | 98370 | 9468.74 | 1.50% | 8.00 |
| 2025-12-08 | 9.38 | 9.50 | 0.12 | 1.28% | 9.26 | 9.63 | 94602 | 8883.02 | 1.44% | 0.00 |
| 2025-12-05 | 9.25 | 9.38 | 0.06 | 0.64% | 9.15 | 9.42 | 65707 | 6114.20 | 1.00% | 0.00 |
| 2025-12-04 | 9.47 | 9.32 | -0.18 | -1.89% | 9.30 | 9.54 | 69636 | 6534.79 | 1.06% | 10.00 |
| 2025-12-03 | 9.50 | 9.50 | -0.13 | -1.35% | 9.42 | 9.69 | 73144 | 6959.37 | 1.11% | 0.00 |
| 2025-12-02 | 9.74 | 9.63 | -0.08 | -0.82% | 9.59 | 9.77 | 56708 | 5476.75 | 0.86% | 0.00 |
| 2025-12-01 | 9.70 | 9.71 | 0.11 | 1.15% | 9.61 | 9.91 | 84358 | 8241.29 | 1.28% | 0.00 |
| 2025-11-28 | 9.63 | 9.60 | -0.04 | -0.41% | 9.52 | 9.65 | 66073 | 6320.92 | 1.01% | 0.00 |
| 2025-11-27 | 9.62 | 9.64 | -0.13 | -1.33% | 9.48 | 9.76 | 95517 | 9171.08 | 1.45% | 0.00 |
| 2025-11-26 | 9.41 | 9.77 | 0.40 | 4.27% | 9.34 | 10.27 | 196025 | 19362.20 | 2.98% | 0.00 |
| 2025-11-25 | 9.34 | 9.37 | 0.11 | 1.19% | 9.23 | 9.44 | 58296 | 5457.11 | 0.89% | 0.00 |
| 2025-11-24 | 9.14 | 9.26 | 0.02 | 0.22% | 9.14 | 9.30 | 63673 | 5881.01 | 0.97% | 1.00 |
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。
