| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.91 | 3.97 | -0.01 | -0.25% | 3.81 | 4.08 | 222973 | 8801.50 | 6.25% | 0.00 |
| 2025-03-31 | 4.00 | 3.98 | 0.00 | 0.00% | 3.91 | 4.13 | 255417 | 10284.12 | 7.16% | 0.00 |
| 2025-03-28 | 3.68 | 3.98 | 0.27 | 7.28% | 3.68 | 4.05 | 347245 | 13503.03 | 9.73% | 0.00 |
| 2025-03-27 | 3.69 | 3.71 | -0.07 | -1.85% | 3.69 | 3.96 | 291932 | 11198.35 | 8.18% | 0.00 |
| 2025-03-26 | 3.42 | 3.78 | 0.35 | 10.20% | 3.33 | 3.96 | 308993 | 11073.96 | 8.66% | 1.00 |
| 2025-03-25 | 3.32 | 3.43 | 0.12 | 3.63% | 3.32 | 3.56 | 227946 | 7895.46 | 6.39% | 24.00 |
| 2025-03-24 | 3.53 | 3.31 | -0.28 | -7.80% | 3.28 | 3.58 | 297153 | 10160.19 | 8.33% | 0.00 |
| 2025-03-21 | 3.87 | 3.59 | -0.32 | -8.18% | 3.57 | 3.98 | 340469 | 12742.06 | 9.54% | 0.00 |
| 2025-03-20 | 3.76 | 3.91 | 0.18 | 4.83% | 3.73 | 4.04 | 321531 | 12540.89 | 9.01% | 257.00 |
| 2025-03-19 | 3.78 | 3.73 | -0.01 | -0.27% | 3.68 | 3.88 | 252083 | 9501.47 | 7.07% | 0.00 |
| 2025-03-18 | 3.79 | 3.74 | 0.01 | 0.27% | 3.66 | 4.15 | 474790 | 18347.82 | 13.31% | 0.00 |
| 2025-03-17 | 3.31 | 3.73 | 0.36 | 10.68% | 3.18 | 3.76 | 371848 | 12838.79 | 10.42% | 0.00 |
| 2025-03-14 | 3.32 | 3.37 | 0.01 | 0.30% | 3.31 | 3.50 | 275322 | 9374.44 | 7.72% | 47.00 |
| 2025-03-13 | 3.22 | 3.36 | 0.18 | 5.66% | 3.18 | 3.41 | 387647 | 12835.59 | 10.87% | 0.00 |
| 2025-03-12 | 3.25 | 3.18 | -0.11 | -3.34% | 3.15 | 3.55 | 509969 | 17158.18 | 14.29% | 0.00 |
| 2025-03-11 | 2.88 | 3.29 | 0.36 | 12.29% | 2.88 | 3.30 | 419337 | 12846.67 | 11.75% | 10.00 |
| 2025-03-10 | 2.73 | 2.93 | 0.16 | 5.78% | 2.71 | 3.01 | 353455 | 10260.77 | 9.91% | 0.00 |
| 2025-03-07 | 2.55 | 2.77 | 0.20 | 7.78% | 2.55 | 2.78 | 291417 | 7785.86 | 8.17% | 0.00 |
| 2025-03-06 | 2.58 | 2.57 | -0.03 | -1.15% | 2.56 | 2.73 | 295177 | 7784.73 | 8.27% | 0.00 |
| 2025-03-05 | 2.43 | 2.60 | 0.19 | 7.88% | 2.41 | 2.60 | 303110 | 7730.44 | 8.50% | 2.00 |
| 2025-03-04 | 2.40 | 2.41 | -0.01 | -0.41% | 2.38 | 2.44 | 90539 | 2181.39 | 2.54% | 0.00 |
| 2025-03-03 | 2.41 | 2.42 | -0.05 | -2.02% | 2.33 | 2.45 | 167139 | 3999.90 | 4.69% | 0.00 |
| 2025-02-28 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.59 | 209650 | 5289.81 | 5.88% | 0.00 |
| 2025-02-27 | 2.40 | 2.50 | 0.11 | 4.60% | 2.39 | 2.58 | 256309 | 6346.13 | 7.18% | 0.00 |
| 2025-02-26 | 2.45 | 2.39 | -0.06 | -2.45% | 2.38 | 2.47 | 143282 | 3446.13 | 4.02% | 526.00 |
| 2025-02-25 | 2.38 | 2.45 | 0.05 | 2.08% | 2.37 | 2.49 | 203116 | 4946.16 | 5.69% | 302.00 |
| 2025-02-24 | 2.29 | 2.40 | 0.10 | 4.35% | 2.28 | 2.47 | 289669 | 6904.73 | 8.12% | 0.00 |
| 2025-02-21 | 2.35 | 2.30 | -0.07 | -2.95% | 2.25 | 2.39 | 267384 | 6159.15 | 7.49% | 0.00 |
| 2025-02-20 | 2.37 | 2.37 | -0.02 | -0.84% | 2.33 | 2.41 | 164553 | 3905.49 | 4.61% | 0.00 |
| 2025-02-19 | 2.39 | 2.39 | -0.01 | -0.42% | 2.37 | 2.43 | 169651 | 4055.46 | 4.76% | 0.00 |
| 2025-02-18 | 2.47 | 2.40 | -0.07 | -2.83% | 2.36 | 2.49 | 188318 | 4559.46 | 5.28% | 0.00 |
| 2025-02-17 | 2.41 | 2.47 | 0.04 | 1.65% | 2.36 | 2.51 | 205178 | 5029.38 | 5.75% | 0.00 |
| 2025-02-14 | 2.41 | 2.43 | 0.01 | 0.41% | 2.40 | 2.50 | 167276 | 4087.31 | 4.69% | 1.00 |
| 2025-02-13 | 2.48 | 2.42 | -0.08 | -3.20% | 2.41 | 2.51 | 201695 | 4947.84 | 5.65% | 0.00 |
| 2025-02-12 | 2.53 | 2.50 | -0.04 | -1.57% | 2.45 | 2.54 | 222792 | 5538.30 | 6.25% | 30.00 |
| 2025-02-11 | 2.51 | 2.54 | 0.03 | 1.20% | 2.48 | 2.56 | 205861 | 5192.89 | 5.77% | 0.00 |
| 2025-02-10 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.58 | 212356 | 5329.88 | 5.95% | 0.00 |
| 2025-02-07 | 2.44 | 2.50 | 0.04 | 1.63% | 2.44 | 2.51 | 200208 | 4973.19 | 5.61% | 23.00 |
| 2025-02-06 | 2.50 | 2.46 | -0.03 | -1.20% | 2.42 | 2.54 | 231026 | 5736.84 | 6.48% | 0.00 |
| 2025-02-05 | 2.51 | 2.49 | -0.10 | -3.86% | 2.33 | 2.54 | 229399 | 5603.55 | 6.43% | 0.00 |
| 2025-01-27 | 2.70 | 2.59 | -0.05 | -1.89% | 2.58 | 2.75 | 166803 | 4404.08 | 4.68% | 0.00 |
| 2025-01-24 | 2.80 | 2.64 | -0.03 | -1.12% | 2.61 | 2.86 | 276100 | 7546.70 | 7.74% | 0.00 |
| 2025-01-23 | 2.85 | 2.67 | -0.13 | -4.64% | 2.65 | 2.88 | 205879 | 5677.49 | 5.77% | 0.00 |
| 2025-01-22 | 2.71 | 2.80 | 0.04 | 1.45% | 2.67 | 2.83 | 239031 | 6553.86 | 6.70% | 0.00 |
| 2025-01-21 | 2.57 | 2.76 | 0.18 | 6.98% | 2.57 | 2.81 | 316328 | 8586.18 | 8.87% | 0.00 |
| 2025-01-20 | 2.66 | 2.58 | -0.10 | -3.73% | 2.55 | 2.69 | 249835 | 6486.05 | 7.00% | 0.00 |
| 2025-01-17 | 2.65 | 2.68 | 0.02 | 0.75% | 2.63 | 2.82 | 242498 | 6593.93 | 6.80% | 0.00 |
| 2025-01-16 | 2.70 | 2.66 | -0.03 | -1.12% | 2.66 | 2.83 | 309652 | 8431.89 | 8.68% | 0.00 |
| 2025-01-15 | 2.77 | 2.69 | -0.11 | -3.93% | 2.64 | 2.85 | 364127 | 9889.16 | 10.21% | 100.00 |
| 2025-01-14 | 2.71 | 2.80 | 0.10 | 3.70% | 2.63 | 2.95 | 503732 | 13942.48 | 14.12% | 1.00 |
| 2025-01-13 | 2.23 | 2.70 | 0.45 | 20.00% | 2.17 | 2.70 | 464524 | 11807.26 | 13.02% | 0.00 |
| 2025-01-10 | 2.40 | 2.25 | -0.15 | -6.25% | 2.23 | 2.46 | 227415 | 5291.91 | 6.37% | 0.00 |
| 2025-01-09 | 2.44 | 2.40 | -0.10 | -4.00% | 2.37 | 2.51 | 274335 | 6662.61 | 7.69% | 0.00 |
| 2025-01-08 | 2.42 | 2.50 | 0.20 | 8.70% | 2.38 | 2.62 | 478236 | 11902.09 | 13.41% | 0.00 |
| 2025-01-07 | 2.30 | 2.30 | 0.38 | 19.79% | 2.29 | 2.30 | 144840 | 3331.33 | 4.06% | 0.00 |
| 2025-01-06 | 2.06 | 1.92 | -0.15 | -7.25% | 1.89 | 2.07 | 226457 | 4446.68 | 6.35% | 0.00 |
| 2025-01-03 | 2.28 | 2.07 | -0.20 | -8.81% | 2.04 | 2.30 | 222207 | 4704.94 | 6.23% | 0.00 |
| 2025-01-02 | 2.21 | 2.27 | -0.01 | -0.44% | 2.21 | 2.34 | 176856 | 4038.84 | 4.99% | 0.00 |
| 2024-12-31 | 2.49 | 2.28 | -0.20 | -8.06% | 2.26 | 2.57 | 256878 | 6068.50 | 7.25% | 0.00 |
| 2024-12-30 | 2.53 | 2.48 | -0.14 | -5.34% | 2.43 | 2.62 | 188008 | 4724.15 | 5.31% | 0.00 |
| 2024-12-27 | 2.50 | 2.62 | 0.09 | 3.56% | 2.48 | 2.69 | 210117 | 5433.97 | 5.93% | 0.00 |
| 2024-12-26 | 2.30 | 2.53 | 0.19 | 8.12% | 2.26 | 2.63 | 296654 | 7143.69 | 8.37% | 0.00 |
| 2024-12-25 | 2.50 | 2.34 | -0.13 | -5.26% | 2.19 | 2.52 | 298995 | 6874.75 | 8.44% | 0.00 |
| 2024-12-24 | 2.45 | 2.47 | 0.06 | 2.49% | 2.41 | 2.58 | 210196 | 5253.06 | 5.93% | 19.00 |
| 2024-12-23 | 2.76 | 2.41 | -0.44 | -15.44% | 2.34 | 2.76 | 318709 | 8063.90 | 8.99% | 0.00 |
| 2024-12-20 | 2.89 | 2.85 | -0.09 | -3.06% | 2.80 | 2.96 | 199063 | 5748.77 | 5.62% | 0.00 |
| 2024-12-19 | 2.80 | 2.94 | 0.11 | 3.89% | 2.78 | 2.98 | 221904 | 6436.67 | 6.26% | 0.00 |
| 2024-12-18 | 2.79 | 2.83 | 0.05 | 1.80% | 2.66 | 2.83 | 202206 | 5496.17 | 5.71% | 0.00 |
| 2024-12-17 | 2.90 | 2.78 | -0.16 | -5.44% | 2.74 | 3.02 | 272168 | 7738.12 | 7.68% | 0.00 |
| 2024-12-16 | 2.77 | 2.94 | 0.17 | 6.14% | 2.73 | 3.19 | 508701 | 15330.16 | 14.36% | 0.00 |
| 2024-12-13 | 2.56 | 2.77 | 0.18 | 6.95% | 2.54 | 2.86 | 321696 | 8708.08 | 9.08% | 20.00 |
| 2024-12-12 | 2.65 | 2.59 | -0.08 | -3.00% | 2.58 | 2.72 | 248085 | 6538.75 | 7.00% | 0.00 |
| 2024-12-11 | 2.59 | 2.67 | 0.07 | 2.69% | 2.58 | 2.78 | 259159 | 6950.91 | 7.31% | 0.00 |
| 2024-12-10 | 2.65 | 2.60 | 0.00 | 0.00% | 2.54 | 2.73 | 293544 | 7649.04 | 8.28% | 35.00 |
| 2024-12-09 | 2.39 | 2.60 | 0.19 | 7.88% | 2.39 | 2.69 | 405034 | 10351.48 | 11.43% | 0.00 |
| 2024-12-06 | 2.27 | 2.41 | 0.15 | 6.64% | 2.26 | 2.44 | 268459 | 6311.51 | 7.58% | 0.00 |
| 2024-12-05 | 2.17 | 2.26 | 0.08 | 3.67% | 2.17 | 2.26 | 147400 | 3293.11 | 4.16% | 0.00 |
| 2024-12-04 | 2.24 | 2.18 | -0.09 | -3.96% | 2.16 | 2.27 | 191294 | 4233.91 | 5.40% | 5.00 |
| 2024-12-03 | 2.33 | 2.27 | -0.06 | -2.58% | 2.24 | 2.33 | 184514 | 4221.27 | 5.21% | 0.00 |
| 2024-12-02 | 2.27 | 2.33 | 0.04 | 1.75% | 2.26 | 2.40 | 216246 | 5045.72 | 6.10% | 12.00 |
*ST迪威(300167)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。
