| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 8.62 | 8.48 | -0.23 | -2.64% | 8.47 | 8.79 | 153844 | 13310.56 | 2.34% | 35.00 |
| 2025-06-26 | 8.33 | 8.71 | 0.35 | 4.19% | 8.19 | 8.88 | 226965 | 19192.25 | 3.45% | 69.00 |
| 2025-06-25 | 8.40 | 8.36 | -0.04 | -0.48% | 8.31 | 8.55 | 117000 | 9842.72 | 1.78% | 7.00 |
| 2025-06-24 | 8.25 | 8.40 | 0.15 | 1.82% | 8.17 | 8.45 | 135725 | 11264.63 | 2.06% | 10.00 |
| 2025-06-23 | 7.98 | 8.25 | 0.19 | 2.36% | 7.40 | 8.25 | 149860 | 11860.62 | 2.28% | 0.00 |
| 2025-06-20 | 8.09 | 8.06 | -0.06 | -0.74% | 8.06 | 8.30 | 98439 | 8036.22 | 1.50% | 1.00 |
| 2025-06-19 | 8.21 | 8.12 | -0.09 | -1.10% | 8.02 | 8.30 | 109563 | 8893.62 | 1.67% | 0.00 |
| 2025-06-18 | 8.25 | 8.21 | -0.10 | -1.20% | 8.03 | 8.26 | 129584 | 10533.80 | 1.97% | 0.00 |
| 2025-06-17 | 8.44 | 8.31 | -0.03 | -0.36% | 8.28 | 8.60 | 140437 | 11844.97 | 2.14% | 3.00 |
| 2025-06-16 | 8.33 | 8.34 | -0.08 | -0.95% | 8.23 | 8.48 | 143428 | 11956.06 | 2.18% | 31.00 |
| 2025-06-13 | 8.70 | 8.42 | -0.36 | -4.10% | 8.41 | 8.82 | 187611 | 16084.78 | 2.85% | 3.00 |
| 2025-06-12 | 8.91 | 8.78 | -0.10 | -1.13% | 8.68 | 9.02 | 152160 | 13391.56 | 2.31% | 9.00 |
| 2025-06-11 | 8.80 | 8.88 | 0.20 | 2.30% | 8.60 | 8.93 | 206057 | 18064.80 | 3.13% | 16.00 |
| 2025-06-10 | 8.45 | 8.68 | 0.33 | 3.95% | 8.39 | 8.92 | 317295 | 27683.88 | 4.83% | 0.00 |
| 2025-06-09 | 8.29 | 8.35 | 0.07 | 0.85% | 8.28 | 8.49 | 154422 | 12934.94 | 2.35% | 0.00 |
| 2025-06-06 | 8.00 | 8.28 | 0.25 | 3.11% | 7.91 | 8.39 | 208898 | 17166.13 | 3.18% | 0.00 |
| 2025-06-05 | 8.48 | 8.03 | -0.42 | -4.97% | 7.99 | 8.50 | 282948 | 23059.64 | 4.30% | 53.00 |
| 2025-06-04 | 8.68 | 8.45 | -0.21 | -2.42% | 8.41 | 8.98 | 226855 | 19654.35 | 3.45% | 23.00 |
| 2025-06-03 | 8.30 | 8.66 | 0.06 | 0.70% | 8.18 | 8.72 | 212033 | 18125.63 | 3.23% | 4.00 |
| 2025-05-30 | 8.20 | 8.60 | 0.37 | 4.50% | 8.20 | 8.80 | 278276 | 23860.18 | 4.23% | 5.00 |
| 2025-05-29 | 8.14 | 8.23 | -0.02 | -0.24% | 8.09 | 8.46 | 209630 | 17447.36 | 3.19% | 158.00 |
| 2025-05-28 | 8.55 | 8.25 | -0.44 | -5.06% | 8.05 | 8.56 | 313969 | 25833.38 | 4.78% | 36.00 |
| 2025-05-27 | 8.56 | 8.69 | 0.25 | 2.96% | 8.46 | 8.93 | 244024 | 21293.90 | 3.71% | 25.00 |
| 2025-05-26 | 9.00 | 8.44 | -0.76 | -8.26% | 8.42 | 9.01 | 332078 | 28698.28 | 5.05% | 24.00 |
| 2025-05-23 | 9.24 | 9.20 | -0.01 | -0.11% | 9.15 | 9.63 | 263020 | 24616.85 | 4.00% | 3.00 |
| 2025-05-22 | 9.16 | 9.21 | 0.04 | 0.44% | 8.84 | 9.28 | 300615 | 27358.60 | 4.57% | 20.00 |
| 2025-05-21 | 8.68 | 9.17 | 0.53 | 6.13% | 8.60 | 9.30 | 343873 | 31103.03 | 5.23% | 36.00 |
| 2025-05-20 | 8.75 | 8.64 | -0.16 | -1.82% | 8.60 | 9.10 | 294623 | 25967.06 | 4.48% | 116.00 |
| 2025-05-19 | 8.03 | 8.80 | 0.78 | 9.73% | 7.93 | 9.31 | 449761 | 38518.42 | 6.84% | 20.00 |
| 2025-05-16 | 7.76 | 8.02 | 0.54 | 7.22% | 7.61 | 8.10 | 320768 | 25075.16 | 4.88% | 10.00 |
| 2025-05-15 | 7.52 | 7.48 | 0.02 | 0.27% | 7.42 | 7.65 | 204090 | 15383.34 | 3.10% | 34.00 |
| 2025-05-14 | 7.72 | 7.46 | -0.24 | -3.12% | 7.41 | 7.89 | 298479 | 22622.87 | 4.54% | 19.00 |
| 2025-05-13 | 7.40 | 7.70 | 0.28 | 3.77% | 7.40 | 7.88 | 319327 | 24490.27 | 4.86% | 16.00 |
| 2025-05-12 | 7.29 | 7.42 | 0.05 | 0.68% | 7.21 | 7.66 | 307142 | 22761.16 | 4.67% | 45.00 |
| 2025-05-09 | 6.78 | 7.37 | 0.59 | 8.70% | 6.73 | 7.93 | 474413 | 34909.79 | 7.22% | 48.00 |
| 2025-05-08 | 6.50 | 6.78 | 0.20 | 3.04% | 6.48 | 6.93 | 307684 | 20620.35 | 4.68% | 27.00 |
| 2025-05-07 | 6.23 | 6.58 | 0.37 | 5.96% | 6.22 | 6.76 | 349827 | 22549.92 | 5.32% | 11.00 |
| 2025-05-06 | 6.24 | 6.21 | 0.05 | 0.81% | 6.13 | 6.30 | 203678 | 12614.85 | 3.10% | 0.00 |
| 2025-04-30 | 5.86 | 6.16 | 0.30 | 5.12% | 5.83 | 6.16 | 236250 | 14343.91 | 3.59% | 27.00 |
| 2025-04-29 | 5.74 | 5.86 | 0.34 | 6.16% | 5.74 | 6.05 | 267790 | 15762.05 | 4.07% | 26.00 |
| 2025-04-28 | 5.90 | 5.52 | -0.45 | -7.54% | 5.52 | 5.90 | 240790 | 13649.80 | 3.66% | 0.00 |
| 2025-04-25 | 5.99 | 5.97 | -0.06 | -1.00% | 5.93 | 6.08 | 132542 | 7956.86 | 2.02% | 20.00 |
| 2025-04-24 | 6.17 | 6.03 | -0.08 | -1.31% | 5.98 | 6.17 | 171952 | 10419.52 | 2.62% | 0.00 |
| 2025-04-23 | 6.18 | 6.11 | 0.01 | 0.16% | 6.05 | 6.23 | 179644 | 11014.93 | 2.73% | 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。
