| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2.32 | 2.37 | 0.06 | 2.60% | 2.32 | 2.37 | 239424 | 5621.27 | 3.36% | 70.00 |
| 2025-10-30 | 2.32 | 2.31 | 0.00 | 0.00% | 2.27 | 2.37 | 284910 | 6629.53 | 4.00% | 0.00 |
| 2025-10-29 | 2.32 | 2.31 | -0.04 | -1.70% | 2.30 | 2.39 | 336842 | 7860.92 | 4.73% | 0.00 |
| 2025-10-28 | 2.34 | 2.35 | 0.05 | 2.17% | 2.31 | 2.42 | 514221 | 12116.61 | 7.22% | 0.00 |
| 2025-10-27 | 2.26 | 2.30 | 0.02 | 0.88% | 2.23 | 2.32 | 360453 | 8205.42 | 5.06% | 0.00 |
| 2025-10-24 | 2.19 | 2.28 | 0.09 | 4.11% | 2.19 | 2.40 | 574426 | 13238.15 | 8.06% | 0.00 |
| 2025-10-23 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 272767 | 5953.54 | 3.83% | 0.00 |
| 2025-10-22 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.19 | 296935 | 6424.14 | 4.17% | 0.00 |
| 2025-10-21 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.13 | 270570 | 5686.94 | 3.80% | 0.00 |
| 2025-10-20 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.12 | 226553 | 4760.73 | 3.18% | 0.00 |
| 2025-10-17 | 2.13 | 2.09 | -0.07 | -3.24% | 2.08 | 2.15 | 306673 | 6461.00 | 4.30% | 0.00 |
| 2025-10-16 | 2.07 | 2.16 | 0.08 | 3.85% | 2.06 | 2.21 | 472806 | 10092.89 | 6.63% | 0.00 |
| 2025-10-15 | 2.06 | 2.08 | 0.03 | 1.46% | 2.04 | 2.09 | 201427 | 4162.69 | 2.83% | 0.00 |
| 2025-10-14 | 2.07 | 2.05 | -0.02 | -0.97% | 2.05 | 2.13 | 256435 | 5342.94 | 3.60% | 0.00 |
| 2025-10-13 | 1.97 | 2.07 | 0.01 | 0.49% | 1.96 | 2.07 | 231749 | 4692.31 | 3.25% | 0.00 |
| 2025-10-10 | 2.06 | 2.06 | -0.02 | -0.96% | 2.05 | 2.11 | 268401 | 5569.14 | 3.77% | 0.00 |
| 2025-10-09 | 2.21 | 2.08 | -0.13 | -5.88% | 2.05 | 2.21 | 515855 | 10809.58 | 7.24% | 40.00 |
| 2025-09-30 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.26 | 186233 | 4143.57 | 2.61% | 0.00 |
| 2025-09-29 | 2.23 | 2.24 | 0.02 | 0.90% | 2.18 | 2.24 | 199103 | 4413.31 | 2.79% | 0.00 |
| 2025-09-26 | 2.21 | 2.22 | 0.01 | 0.45% | 2.19 | 2.24 | 195188 | 4330.54 | 2.74% | 0.00 |
| 2025-09-25 | 2.26 | 2.21 | -0.06 | -2.64% | 2.20 | 2.28 | 301817 | 6746.89 | 4.24% | 15.00 |
| 2025-09-24 | 2.23 | 2.27 | 0.01 | 0.44% | 2.22 | 2.28 | 315943 | 7137.32 | 4.43% | 0.00 |
| 2025-09-23 | 2.21 | 2.26 | 0.05 | 2.26% | 2.18 | 2.27 | 513687 | 11486.13 | 7.21% | 100.00 |
| 2025-09-22 | 2.40 | 2.21 | -0.47 | -17.54% | 2.16 | 2.47 | 971058 | 22037.66 | 13.63% | 0.00 |
| 2025-09-19 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.77 | 261648 | 7128.54 | 3.67% | 50.00 |
| 2025-09-18 | 2.71 | 2.73 | 0.02 | 0.74% | 2.70 | 2.79 | 326984 | 8995.34 | 4.59% | 0.00 |
| 2025-09-17 | 2.69 | 2.71 | 0.01 | 0.37% | 2.67 | 2.74 | 186982 | 5064.78 | 2.62% | 0.00 |
| 2025-09-16 | 2.67 | 2.70 | 0.03 | 1.12% | 2.66 | 2.70 | 197005 | 5283.43 | 2.76% | 36.00 |
| 2025-09-15 | 2.73 | 2.67 | -0.06 | -2.20% | 2.65 | 2.73 | 268236 | 7186.41 | 3.76% | 0.00 |
| 2025-09-12 | 2.70 | 2.73 | 0.01 | 0.37% | 2.70 | 2.79 | 272691 | 7483.05 | 3.83% | 0.00 |
| 2025-09-11 | 2.73 | 2.72 | -0.02 | -0.73% | 2.68 | 2.73 | 281335 | 7596.54 | 3.95% | 0.00 |
| 2025-09-10 | 2.71 | 2.74 | 0.02 | 0.74% | 2.69 | 2.75 | 202740 | 5529.40 | 2.85% | 0.00 |
| 2025-09-09 | 2.79 | 2.72 | -0.07 | -2.51% | 2.68 | 2.83 | 320258 | 8812.19 | 4.49% | 0.00 |
| 2025-09-08 | 2.79 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 213226 | 5939.10 | 2.99% | 0.00 |
| 2025-09-05 | 2.75 | 2.80 | 0.05 | 1.82% | 2.71 | 2.80 | 189013 | 5230.14 | 2.65% | 0.00 |
| 2025-09-04 | 2.75 | 2.75 | 0.01 | 0.36% | 2.69 | 2.80 | 240397 | 6615.18 | 3.37% | 5.00 |
| 2025-09-03 | 2.79 | 2.74 | -0.05 | -1.79% | 2.74 | 2.80 | 178582 | 4944.70 | 2.51% | 0.00 |
| 2025-09-02 | 2.86 | 2.79 | -0.06 | -2.11% | 2.77 | 2.88 | 266982 | 7509.22 | 3.75% | 0.00 |
| 2025-09-01 | 2.81 | 2.85 | 0.03 | 1.06% | 2.81 | 2.87 | 189459 | 5380.47 | 2.66% | 0.00 |
| 2025-08-29 | 2.88 | 2.82 | -0.08 | -2.76% | 2.81 | 2.90 | 308229 | 8730.86 | 4.33% | 0.00 |
| 2025-08-28 | 2.96 | 2.90 | -0.07 | -2.36% | 2.80 | 2.99 | 475111 | 13780.56 | 6.67% | 0.00 |
| 2025-08-27 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.13 | 486661 | 14855.11 | 6.83% | 0.00 |
| 2025-08-26 | 2.96 | 3.04 | 0.06 | 2.01% | 2.93 | 3.08 | 387901 | 11738.40 | 5.44% | 0.00 |
| 2025-08-25 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.06 | 389643 | 11690.82 | 5.47% | 0.00 |
| 2025-08-22 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.09 | 411937 | 12423.06 | 5.78% | 20.00 |
| 2025-08-21 | 2.92 | 3.02 | 0.11 | 3.78% | 2.91 | 3.07 | 527664 | 15818.45 | 7.41% | 39.00 |
| 2025-08-20 | 2.91 | 2.91 | -0.01 | -0.34% | 2.87 | 2.92 | 257999 | 7451.76 | 3.62% | 0.00 |
| 2025-08-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.84 | 2.99 | 342679 | 10021.00 | 4.81% | 20.00 |
| 2025-08-18 | 2.81 | 2.86 | 0.04 | 1.42% | 2.80 | 2.87 | 289140 | 8230.20 | 4.06% | 0.00 |
| 2025-08-15 | 2.74 | 2.82 | 0.06 | 2.17% | 2.74 | 2.83 | 249507 | 6981.30 | 3.50% | 0.00 |
| 2025-08-14 | 2.87 | 2.76 | -0.11 | -3.83% | 2.76 | 2.87 | 313777 | 8832.50 | 4.40% | 0.00 |
| 2025-08-13 | 2.85 | 2.87 | 0.01 | 0.35% | 2.82 | 2.87 | 250622 | 7137.90 | 3.52% | 50.00 |
| 2025-08-12 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 279898 | 8036.28 | 3.93% | 0.00 |
| 2025-08-11 | 2.94 | 2.90 | -0.02 | -0.68% | 2.84 | 2.95 | 282910 | 8145.04 | 3.97% | 73.00 |
| 2025-08-08 | 3.00 | 2.92 | -0.12 | -3.95% | 2.92 | 3.03 | 437005 | 12873.43 | 6.13% | 0.00 |
| 2025-08-07 | 2.89 | 3.04 | 0.15 | 5.19% | 2.89 | 3.09 | 593993 | 17812.40 | 8.34% | 28.00 |
| 2025-08-06 | 2.86 | 2.89 | 0.03 | 1.05% | 2.82 | 2.93 | 286800 | 8274.01 | 4.03% | 34.00 |
| 2025-08-05 | 2.86 | 2.86 | -0.02 | -0.69% | 2.85 | 2.92 | 235953 | 6775.88 | 3.31% | 0.00 |
| 2025-08-04 | 2.81 | 2.88 | 0.08 | 2.86% | 2.75 | 2.91 | 339064 | 9667.92 | 4.76% | 0.00 |
| 2025-08-01 | 2.87 | 2.80 | -0.06 | -2.10% | 2.79 | 2.91 | 313588 | 8855.80 | 4.40% | 20.00 |
| 2025-07-31 | 2.90 | 2.86 | -0.06 | -2.05% | 2.84 | 2.95 | 379178 | 10917.31 | 5.32% | 41.00 |
| 2025-07-30 | 3.01 | 2.92 | -0.15 | -4.89% | 2.83 | 3.04 | 628924 | 18337.01 | 8.83% | 5.00 |
| 2025-07-29 | 3.02 | 3.07 | 0.06 | 1.99% | 2.97 | 3.16 | 626379 | 19249.00 | 8.79% | 2.00 |
| 2025-07-28 | 3.06 | 3.01 | -0.08 | -2.59% | 2.97 | 3.26 | 859841 | 26554.27 | 12.07% | 22.00 |
| 2025-07-25 | 2.81 | 3.09 | 0.27 | 9.57% | 2.77 | 3.22 | 1031610 | 31035.85 | 14.48% | 118.00 |
| 2025-07-24 | 2.73 | 2.82 | 0.04 | 1.44% | 2.69 | 2.89 | 778183 | 21722.86 | 10.92% | 3.00 |
| 2025-07-23 | 2.55 | 2.78 | 0.23 | 9.02% | 2.54 | 2.95 | 1040102 | 28499.29 | 14.60% | 79.00 |
| 2025-07-22 | 2.61 | 2.55 | -0.06 | -2.30% | 2.54 | 2.63 | 339808 | 8734.99 | 4.77% | 0.00 |
| 2025-07-21 | 2.59 | 2.61 | 0.00 | 0.00% | 2.59 | 2.65 | 338059 | 8841.26 | 4.74% | 20.00 |
| 2025-07-18 | 2.59 | 2.61 | 0.01 | 0.38% | 2.56 | 2.69 | 565344 | 14853.60 | 7.93% | 28.00 |
| 2025-07-17 | 2.54 | 2.60 | 0.04 | 1.56% | 2.53 | 2.62 | 544558 | 14029.53 | 7.64% | 66.00 |
| 2025-07-16 | 2.42 | 2.56 | 0.13 | 5.35% | 2.41 | 2.61 | 471089 | 11799.69 | 6.61% | 22.00 |
| 2025-07-15 | 2.46 | 2.43 | -0.04 | -1.62% | 2.38 | 2.48 | 253685 | 6144.61 | 3.56% | 0.00 |
| 2025-07-14 | 2.50 | 2.47 | -0.04 | -1.59% | 2.44 | 2.50 | 210564 | 5191.02 | 2.96% | 20.00 |
| 2025-07-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.51 | 238453 | 5940.03 | 3.35% | 20.00 |
| 2025-07-10 | 2.46 | 2.49 | 0.03 | 1.22% | 2.44 | 2.51 | 250472 | 6214.28 | 3.52% | 0.00 |
| 2025-07-09 | 2.52 | 2.46 | -0.07 | -2.77% | 2.45 | 2.53 | 393777 | 9749.05 | 5.53% | 29.00 |
| 2025-07-08 | 2.51 | 2.53 | 0.00 | 0.00% | 2.50 | 2.54 | 318434 | 8024.67 | 4.47% | 0.00 |
| 2025-07-07 | 2.60 | 2.53 | -0.07 | -2.69% | 2.52 | 2.61 | 338101 | 8582.25 | 4.75% | 0.00 |
| 2025-07-04 | 2.64 | 2.60 | -0.06 | -2.26% | 2.59 | 2.70 | 393622 | 10352.84 | 5.52% | 48.00 |
ST新动力(300152)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。
