| 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 | 3.10 | 3.12 | -0.02 | -0.64% | 3.09 | 3.21 | 106842 | 3350.20 | 2.57% | 0.00 |
| 2025-04-02 | 3.00 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 127197 | 3895.31 | 3.06% | 0.00 |
| 2025-04-01 | 3.03 | 2.99 | -0.03 | -0.99% | 2.95 | 3.06 | 84041 | 2525.98 | 2.02% | 0.00 |
| 2025-03-31 | 2.97 | 3.02 | 0.04 | 1.34% | 2.86 | 3.04 | 145457 | 4307.94 | 3.50% | 0.00 |
| 2025-03-28 | 3.02 | 2.98 | -0.17 | -5.40% | 2.96 | 3.08 | 223637 | 6746.15 | 5.38% | 0.00 |
| 2025-03-27 | 3.21 | 3.15 | -0.05 | -1.56% | 3.08 | 3.27 | 127131 | 4019.97 | 3.06% | 0.00 |
| 2025-03-26 | 3.09 | 3.20 | 0.09 | 2.89% | 3.09 | 3.22 | 123434 | 3926.76 | 2.97% | 0.00 |
| 2025-03-25 | 3.03 | 3.11 | 0.07 | 2.30% | 3.00 | 3.12 | 90593 | 2791.92 | 2.18% | 0.00 |
| 2025-03-24 | 3.18 | 3.04 | -0.14 | -4.40% | 2.94 | 3.20 | 206667 | 6321.22 | 4.97% | 0.00 |
| 2025-03-21 | 3.20 | 3.18 | -0.03 | -0.93% | 3.08 | 3.27 | 158800 | 5018.63 | 3.82% | 0.00 |
| 2025-03-20 | 3.13 | 3.21 | 0.08 | 2.56% | 3.09 | 3.24 | 150326 | 4787.28 | 3.61% | 0.00 |
| 2025-03-19 | 3.20 | 3.13 | -0.09 | -2.80% | 3.12 | 3.23 | 162214 | 5130.91 | 3.90% | 0.00 |
| 2025-03-18 | 3.17 | 3.22 | 0.04 | 1.26% | 3.09 | 3.24 | 210500 | 6663.05 | 5.06% | 10.00 |
| 2025-03-17 | 3.08 | 3.18 | 0.13 | 4.26% | 3.08 | 3.20 | 282949 | 8885.76 | 6.80% | 0.00 |
| 2025-03-14 | 3.01 | 3.05 | 0.10 | 3.39% | 3.01 | 3.15 | 273287 | 8390.66 | 6.57% | 0.00 |
| 2025-03-13 | 2.79 | 2.95 | 0.16 | 5.73% | 2.77 | 2.95 | 261767 | 7506.01 | 6.29% | 0.00 |
| 2025-03-12 | 2.81 | 2.79 | -0.02 | -0.71% | 2.77 | 2.87 | 125388 | 3527.35 | 3.01% | 0.00 |
| 2025-03-11 | 2.76 | 2.81 | 0.05 | 1.81% | 2.73 | 2.84 | 115888 | 3236.26 | 2.79% | 0.00 |
| 2025-03-10 | 2.71 | 2.76 | 0.06 | 2.22% | 2.69 | 2.78 | 104135 | 2859.66 | 2.50% | 0.00 |
| 2025-03-07 | 2.72 | 2.70 | -0.03 | -1.10% | 2.69 | 2.73 | 63833 | 1724.77 | 1.53% | 0.00 |
| 2025-03-06 | 2.71 | 2.73 | 0.01 | 0.37% | 2.70 | 2.74 | 71798 | 1951.58 | 1.73% | 0.00 |
| 2025-03-05 | 2.69 | 2.72 | 0.03 | 1.12% | 2.64 | 2.73 | 83579 | 2237.17 | 2.01% | 0.00 |
| 2025-03-04 | 2.64 | 2.69 | 0.03 | 1.13% | 2.63 | 2.69 | 60964 | 1624.44 | 1.47% | 0.00 |
| 2025-03-03 | 2.64 | 2.66 | 0.02 | 0.76% | 2.61 | 2.71 | 90492 | 2415.31 | 2.18% | 0.00 |
| 2025-02-28 | 2.71 | 2.64 | -0.08 | -2.94% | 2.63 | 2.71 | 105720 | 2814.01 | 2.54% | 0.00 |
| 2025-02-27 | 2.72 | 2.72 | 0.01 | 0.37% | 2.69 | 2.74 | 70076 | 1898.94 | 1.68% | 0.00 |
| 2025-02-26 | 2.76 | 2.71 | -0.04 | -1.45% | 2.71 | 2.76 | 103694 | 2826.17 | 2.49% | 0.00 |
| 2025-02-25 | 2.75 | 2.75 | -0.02 | -0.72% | 2.72 | 2.81 | 101665 | 2801.41 | 2.44% | 0.00 |
| 2025-02-24 | 2.71 | 2.77 | 0.04 | 1.47% | 2.67 | 2.78 | 132924 | 3615.19 | 3.20% | 0.00 |
| 2025-02-21 | 2.78 | 2.73 | -0.04 | -1.44% | 2.71 | 2.82 | 177361 | 4887.35 | 4.26% | 0.00 |
| 2025-02-20 | 2.67 | 2.77 | 0.12 | 4.53% | 2.66 | 2.85 | 265598 | 7331.64 | 6.39% | 0.00 |
| 2025-02-19 | 2.60 | 2.65 | 0.05 | 1.92% | 2.60 | 2.67 | 123984 | 3263.77 | 2.98% | 0.00 |
| 2025-02-18 | 2.61 | 2.60 | 0.04 | 1.56% | 2.59 | 2.70 | 194994 | 5165.75 | 4.69% | 0.00 |
| 2025-02-17 | 2.46 | 2.56 | 0.09 | 3.64% | 2.44 | 2.57 | 133783 | 3373.90 | 3.22% | 0.00 |
| 2025-02-14 | 2.51 | 2.47 | -0.04 | -1.59% | 2.45 | 2.52 | 81079 | 2012.90 | 1.95% | 0.00 |
| 2025-02-13 | 2.55 | 2.51 | -0.03 | -1.18% | 2.50 | 2.57 | 82514 | 2084.65 | 1.98% | 0.00 |
| 2025-02-12 | 2.55 | 2.54 | -0.01 | -0.39% | 2.52 | 2.56 | 78794 | 2000.64 | 1.89% | 0.00 |
| 2025-02-11 | 2.58 | 2.55 | -0.03 | -1.16% | 2.52 | 2.58 | 97895 | 2490.46 | 2.35% | 0.00 |
| 2025-02-10 | 2.55 | 2.58 | 0.04 | 1.57% | 2.54 | 2.60 | 120635 | 3092.62 | 2.90% | 0.00 |
| 2025-02-07 | 2.50 | 2.54 | 0.03 | 1.20% | 2.50 | 2.57 | 124459 | 3157.84 | 2.99% | 0.00 |
| 2025-02-06 | 2.49 | 2.51 | 0.02 | 0.80% | 2.45 | 2.52 | 115477 | 2869.37 | 2.78% | 5.00 |
| 2025-02-05 | 2.54 | 2.49 | -0.03 | -1.19% | 2.45 | 2.55 | 103639 | 2572.84 | 2.49% | 0.00 |
| 2025-01-27 | 2.51 | 2.52 | 0.02 | 0.80% | 2.51 | 2.57 | 148987 | 3779.26 | 3.58% | 0.00 |
| 2025-01-24 | 2.48 | 2.50 | 0.01 | 0.40% | 2.43 | 2.51 | 100993 | 2498.03 | 2.43% | 0.00 |
| 2025-01-23 | 2.52 | 2.49 | -0.04 | -1.58% | 2.49 | 2.55 | 163297 | 4112.19 | 3.93% | 0.00 |
| 2025-01-22 | 2.48 | 2.53 | 0.05 | 2.02% | 2.44 | 2.60 | 202333 | 5118.21 | 4.86% | 0.00 |
| 2025-01-21 | 2.40 | 2.48 | 0.09 | 3.77% | 2.40 | 2.63 | 233934 | 5855.30 | 5.62% | 67.00 |
| 2025-01-20 | 2.42 | 2.39 | 0.10 | 4.37% | 2.36 | 2.46 | 175207 | 4204.42 | 4.21% | 0.00 |
| 2025-01-17 | 2.33 | 2.29 | -0.04 | -1.72% | 2.27 | 2.34 | 84427 | 1937.80 | 2.03% | 0.00 |
| 2025-01-16 | 2.29 | 2.33 | 0.05 | 2.19% | 2.29 | 2.35 | 109027 | 2526.94 | 2.62% | 0.00 |
| 2025-01-15 | 2.32 | 2.28 | -0.05 | -2.15% | 2.27 | 2.34 | 80881 | 1857.63 | 1.94% | 0.00 |
| 2025-01-14 | 2.25 | 2.33 | 0.09 | 4.02% | 2.23 | 2.33 | 104624 | 2398.54 | 2.52% | 3.00 |
| 2025-01-13 | 2.20 | 2.24 | 0.03 | 1.36% | 2.16 | 2.28 | 76580 | 1702.41 | 1.84% | 0.00 |
| 2025-01-10 | 2.31 | 2.21 | -0.10 | -4.33% | 2.20 | 2.32 | 73308 | 1658.82 | 1.76% | 0.00 |
| 2025-01-09 | 2.32 | 2.31 | -0.02 | -0.86% | 2.29 | 2.38 | 75780 | 1763.61 | 1.82% | 0.00 |
| 2025-01-08 | 2.31 | 2.33 | -0.01 | -0.43% | 2.27 | 2.38 | 117513 | 2713.09 | 2.83% | 0.00 |
| 2025-01-07 | 2.17 | 2.34 | 0.20 | 9.35% | 2.15 | 2.34 | 155644 | 3515.09 | 3.74% | 0.00 |
| 2025-01-06 | 2.13 | 2.14 | 0.02 | 0.94% | 2.04 | 2.21 | 108681 | 2314.00 | 2.61% | 0.00 |
| 2025-01-03 | 2.25 | 2.12 | -0.13 | -5.78% | 2.11 | 2.27 | 121926 | 2632.98 | 2.93% | 0.00 |
| 2025-01-02 | 2.33 | 2.25 | -0.09 | -3.85% | 2.22 | 2.36 | 129004 | 2957.92 | 3.10% | 0.00 |
| 2024-12-31 | 2.38 | 2.34 | -0.04 | -1.68% | 2.31 | 2.42 | 98878 | 2333.90 | 2.38% | 0.00 |
| 2024-12-30 | 2.42 | 2.38 | -0.07 | -2.86% | 2.31 | 2.42 | 109229 | 2580.87 | 2.63% | 0.00 |
| 2024-12-27 | 2.41 | 2.45 | 0.04 | 1.66% | 2.38 | 2.47 | 98922 | 2403.60 | 2.38% | 0.00 |
| 2024-12-26 | 2.34 | 2.41 | 0.07 | 2.99% | 2.34 | 2.51 | 182756 | 4447.18 | 4.39% | 0.00 |
| 2024-12-25 | 2.40 | 2.34 | -0.06 | -2.50% | 2.24 | 2.40 | 167607 | 3868.70 | 4.03% | 0.00 |
| 2024-12-24 | 2.41 | 2.40 | 0.03 | 1.27% | 2.36 | 2.46 | 131097 | 3163.97 | 3.15% | 0.00 |
| 2024-12-23 | 2.67 | 2.37 | -0.30 | -11.24% | 2.33 | 2.68 | 260996 | 6439.83 | 6.27% | 0.00 |
| 2024-12-20 | 2.67 | 2.67 | 0.00 | 0.00% | 2.65 | 2.74 | 113317 | 3056.20 | 2.72% | 0.00 |
| 2024-12-19 | 2.58 | 2.67 | 0.08 | 3.09% | 2.57 | 2.73 | 169084 | 4505.54 | 4.06% | 0.00 |
| 2024-12-18 | 2.57 | 2.59 | -0.01 | -0.38% | 2.57 | 2.64 | 133402 | 3465.84 | 3.21% | 0.00 |
| 2024-12-17 | 2.76 | 2.60 | -0.16 | -5.80% | 2.56 | 2.76 | 170964 | 4537.00 | 4.11% | 0.00 |
| 2024-12-16 | 2.72 | 2.76 | 0.02 | 0.73% | 2.70 | 2.81 | 152038 | 4210.78 | 3.66% | 0.00 |
| 2024-12-13 | 2.78 | 2.74 | -0.07 | -2.49% | 2.74 | 2.81 | 137280 | 3804.77 | 3.30% | 0.00 |
| 2024-12-12 | 2.77 | 2.81 | 0.02 | 0.72% | 2.67 | 2.82 | 251941 | 6898.81 | 6.06% | 2.00 |
| 2024-12-11 | 2.84 | 2.79 | -0.06 | -2.11% | 2.72 | 2.97 | 359812 | 10268.47 | 8.65% | 0.00 |
| 2024-12-10 | 2.86 | 2.85 | 0.02 | 0.71% | 2.75 | 2.94 | 251576 | 7134.20 | 6.05% | 0.00 |
| 2024-12-09 | 2.76 | 2.83 | 0.10 | 3.66% | 2.66 | 2.85 | 322418 | 8960.96 | 7.75% | 0.00 |
| 2024-12-06 | 2.60 | 2.73 | 0.13 | 5.00% | 2.60 | 2.79 | 316126 | 8584.34 | 7.60% | 0.00 |
| 2024-12-05 | 2.46 | 2.60 | 0.14 | 5.69% | 2.44 | 2.68 | 283363 | 7323.29 | 6.81% | 0.00 |
| 2024-12-04 | 2.43 | 2.46 | 0.03 | 1.23% | 2.40 | 2.47 | 140561 | 3421.36 | 3.38% | 0.00 |
ST先锋(300163)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。
