| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 4.11 | 4.28 | 0.12 | 2.88% | 3.89 | 4.43 | 92171 | 3824.60 | 1.88% | 0.00 |
| 2025-04-08 | 4.13 | 4.16 | 0.16 | 4.00% | 4.02 | 4.32 | 88799 | 3730.42 | 1.81% | 0.00 |
| 2025-04-07 | 4.52 | 4.00 | -0.94 | -19.03% | 3.96 | 4.77 | 147881 | 6469.81 | 3.02% | 0.00 |
| 2025-04-03 | 4.83 | 4.94 | 0.06 | 1.23% | 4.83 | 4.97 | 45840 | 2251.38 | 0.94% | 0.00 |
| 2025-04-02 | 4.96 | 4.88 | -0.04 | -0.81% | 4.82 | 4.98 | 62835 | 3076.19 | 1.28% | 0.00 |
| 2025-04-01 | 4.95 | 4.92 | -0.04 | -0.81% | 4.90 | 4.99 | 32119 | 1586.57 | 0.66% | 0.00 |
| 2025-03-31 | 5.02 | 4.96 | -0.06 | -1.20% | 4.92 | 5.09 | 50701 | 2534.89 | 1.03% | 0.00 |
| 2025-03-28 | 5.11 | 5.02 | -0.09 | -1.76% | 5.01 | 5.15 | 42109 | 2135.51 | 0.86% | 0.00 |
| 2025-03-27 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.17 | 57914 | 2961.63 | 1.18% | 0.00 |
| 2025-03-26 | 4.97 | 5.06 | 0.04 | 0.80% | 4.97 | 5.13 | 62931 | 3170.56 | 1.28% | 0.00 |
| 2025-03-25 | 5.03 | 5.02 | 0.07 | 1.41% | 4.91 | 5.10 | 67093 | 3357.02 | 1.37% | 0.00 |
| 2025-03-24 | 5.02 | 4.95 | -0.11 | -2.17% | 4.85 | 5.03 | 78368 | 3871.26 | 1.60% | 34.00 |
| 2025-03-21 | 5.25 | 5.06 | -0.11 | -2.13% | 5.04 | 5.25 | 65672 | 3355.72 | 1.34% | 0.00 |
| 2025-03-20 | 5.23 | 5.17 | -0.06 | -1.15% | 5.13 | 5.26 | 68297 | 3533.65 | 1.39% | 0.00 |
| 2025-03-19 | 5.22 | 5.23 | 0.00 | 0.00% | 5.19 | 5.38 | 49692 | 2614.07 | 1.01% | 0.00 |
| 2025-03-18 | 5.34 | 5.23 | -0.11 | -2.06% | 5.10 | 5.35 | 100006 | 5237.14 | 2.04% | 0.00 |
| 2025-03-17 | 5.10 | 5.34 | 0.31 | 6.16% | 5.10 | 5.50 | 173309 | 9265.32 | 3.54% | 0.00 |
| 2025-03-14 | 4.98 | 5.03 | 0.02 | 0.40% | 4.97 | 5.06 | 81188 | 4072.58 | 1.66% | 0.00 |
| 2025-03-13 | 5.06 | 5.01 | 0.01 | 0.20% | 4.93 | 5.06 | 100045 | 4988.57 | 2.04% | 0.00 |
| 2025-03-12 | 4.90 | 5.00 | 0.16 | 3.31% | 4.90 | 5.09 | 159606 | 7988.78 | 3.26% | 0.00 |
| 2025-03-11 | 4.79 | 4.84 | 0.02 | 0.41% | 4.75 | 4.87 | 59673 | 2871.88 | 1.22% | 0.00 |
| 2025-03-10 | 4.73 | 4.82 | 0.09 | 1.90% | 4.71 | 4.85 | 70012 | 3361.19 | 1.43% | 0.00 |
| 2025-03-07 | 4.70 | 4.73 | 0.00 | 0.00% | 4.67 | 4.79 | 58685 | 2774.76 | 1.20% | 0.00 |
| 2025-03-06 | 4.78 | 4.73 | 0.01 | 0.21% | 4.69 | 4.84 | 88700 | 4215.23 | 1.81% | 0.00 |
| 2025-03-05 | 4.81 | 4.72 | -0.06 | -1.26% | 4.66 | 4.89 | 84539 | 3993.56 | 1.73% | 0.00 |
| 2025-03-04 | 4.78 | 4.78 | -0.09 | -1.85% | 4.69 | 4.95 | 126726 | 6113.00 | 2.59% | 0.00 |
| 2025-03-03 | 4.49 | 4.87 | 0.40 | 8.95% | 4.49 | 5.15 | 245945 | 11867.86 | 5.02% | 0.00 |
| 2025-02-28 | 4.28 | 4.47 | 0.13 | 3.00% | 4.21 | 4.55 | 153043 | 6735.93 | 3.12% | 0.00 |
| 2025-02-27 | 4.28 | 4.34 | 0.08 | 1.88% | 4.25 | 4.42 | 97748 | 4243.22 | 1.99% | 0.00 |
| 2025-02-26 | 4.38 | 4.26 | -0.10 | -2.29% | 4.23 | 4.39 | 103940 | 4472.38 | 2.12% | 0.00 |
| 2025-02-25 | 4.41 | 4.36 | -0.07 | -1.58% | 4.33 | 4.42 | 71659 | 3129.08 | 1.46% | 0.00 |
| 2025-02-24 | 4.44 | 4.43 | 0.02 | 0.45% | 4.37 | 4.56 | 79386 | 3550.46 | 1.62% | 0.00 |
| 2025-02-21 | 4.53 | 4.41 | -0.10 | -2.22% | 4.40 | 4.53 | 93270 | 4136.23 | 1.90% | 0.00 |
| 2025-02-20 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.63 | 72896 | 3307.32 | 1.49% | 0.00 |
| 2025-02-19 | 4.56 | 4.60 | 0.04 | 0.88% | 4.49 | 4.63 | 72634 | 3315.14 | 1.48% | 1.00 |
| 2025-02-18 | 4.59 | 4.56 | -0.03 | -0.65% | 4.55 | 4.74 | 69899 | 3241.68 | 1.43% | 0.00 |
| 2025-02-17 | 4.60 | 4.59 | -0.03 | -0.65% | 4.49 | 4.62 | 74236 | 3380.02 | 1.51% | 0.00 |
| 2025-02-14 | 4.70 | 4.62 | -0.08 | -1.70% | 4.60 | 4.74 | 67674 | 3146.62 | 1.38% | 0.00 |
| 2025-02-13 | 4.81 | 4.70 | -0.08 | -1.67% | 4.69 | 4.81 | 77592 | 3658.92 | 1.58% | 0.00 |
| 2025-02-12 | 4.80 | 4.78 | 0.00 | 0.00% | 4.74 | 4.83 | 57206 | 2733.36 | 1.17% | 0.00 |
| 2025-02-11 | 4.83 | 4.78 | -0.05 | -1.04% | 4.73 | 4.86 | 62378 | 2972.14 | 1.27% | 0.00 |
| 2025-02-10 | 4.70 | 4.83 | 0.15 | 3.21% | 4.68 | 4.85 | 113733 | 5445.07 | 2.32% | 0.00 |
| 2025-02-07 | 4.70 | 4.68 | 0.00 | 0.00% | 4.62 | 4.80 | 90774 | 4274.91 | 1.85% | 0.00 |
| 2025-02-06 | 4.62 | 4.68 | 0.06 | 1.30% | 4.57 | 4.68 | 78511 | 3627.03 | 1.60% | 0.00 |
| 2025-02-05 | 4.60 | 4.62 | 0.04 | 0.87% | 4.45 | 4.66 | 44766 | 2048.70 | 0.91% | 0.00 |
| 2025-01-27 | 4.62 | 4.58 | -0.04 | -0.87% | 4.57 | 4.72 | 63899 | 2968.92 | 1.30% | 0.00 |
| 2025-01-24 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.70 | 69548 | 3210.05 | 1.42% | 0.00 |
| 2025-01-23 | 4.78 | 4.60 | -0.14 | -2.95% | 4.52 | 4.87 | 74195 | 3511.79 | 1.51% | 0.00 |
| 2025-01-22 | 4.97 | 4.74 | -0.19 | -3.85% | 4.74 | 4.97 | 88892 | 4270.52 | 1.81% | 0.00 |
| 2025-01-21 | 4.80 | 4.93 | 0.18 | 3.79% | 4.75 | 5.12 | 98152 | 4872.99 | 2.00% | 0.00 |
| 2025-01-20 | 4.86 | 4.75 | -0.05 | -1.04% | 4.70 | 4.90 | 49423 | 2357.67 | 1.01% | 0.00 |
| 2025-01-17 | 4.76 | 4.80 | -0.06 | -1.23% | 4.76 | 4.86 | 54457 | 2612.98 | 1.11% | 0.00 |
| 2025-01-16 | 4.92 | 4.86 | -0.10 | -2.02% | 4.85 | 5.03 | 67179 | 3307.13 | 1.37% | 0.00 |
| 2025-01-15 | 5.06 | 4.96 | -0.10 | -1.98% | 4.93 | 5.07 | 57798 | 2875.86 | 1.18% | 0.00 |
| 2025-01-14 | 4.89 | 5.06 | 0.20 | 4.12% | 4.87 | 5.07 | 65243 | 3257.25 | 1.33% | 0.00 |
| 2025-01-13 | 4.98 | 4.86 | -0.17 | -3.38% | 4.81 | 4.98 | 55185 | 2687.30 | 1.13% | 0.00 |
| 2025-01-10 | 5.00 | 5.03 | 0.04 | 0.80% | 4.91 | 5.12 | 62422 | 3143.33 | 1.27% | 0.00 |
| 2025-01-09 | 4.86 | 4.99 | 0.16 | 3.31% | 4.77 | 5.10 | 56534 | 2823.40 | 1.15% | 0.00 |
| 2025-01-08 | 4.92 | 4.83 | -0.12 | -2.42% | 4.76 | 4.93 | 62251 | 3006.91 | 1.27% | 0.00 |
| 2025-01-07 | 4.89 | 4.95 | 0.11 | 2.27% | 4.83 | 4.99 | 45767 | 2245.29 | 0.93% | 0.00 |
| 2025-01-06 | 5.03 | 4.84 | -0.26 | -5.10% | 4.82 | 5.10 | 83572 | 4132.71 | 1.71% | 0.00 |
| 2025-01-03 | 5.38 | 5.10 | -0.20 | -3.77% | 5.01 | 5.38 | 84892 | 4365.45 | 1.73% | 0.00 |
| 2025-01-02 | 5.47 | 5.30 | -0.11 | -2.03% | 5.26 | 5.50 | 70941 | 3805.89 | 1.78% | 0.00 |
| 2024-12-31 | 5.53 | 5.41 | -0.12 | -2.17% | 5.33 | 5.71 | 74272 | 4090.44 | 1.86% | 0.00 |
| 2024-12-30 | 5.66 | 5.53 | -0.19 | -3.32% | 5.50 | 5.66 | 81129 | 4519.70 | 2.03% | 0.00 |
| 2024-12-27 | 5.51 | 5.72 | 0.20 | 3.62% | 5.50 | 5.84 | 111529 | 6369.94 | 2.79% | 0.00 |
| 2024-12-26 | 5.45 | 5.52 | 0.17 | 3.18% | 5.28 | 5.55 | 89701 | 4868.05 | 2.25% | 0.00 |
| 2024-12-25 | 5.67 | 5.35 | -0.30 | -5.31% | 5.35 | 5.75 | 141227 | 7716.71 | 3.54% | 0.00 |
| 2024-12-24 | 5.53 | 5.65 | -0.02 | -0.35% | 5.53 | 5.95 | 199003 | 11362.00 | 4.98% | 0.00 |
| 2024-12-23 | 6.20 | 5.67 | -0.08 | -1.39% | 5.65 | 6.50 | 417345 | 25546.63 | 10.45% | 0.00 |
| 2024-12-20 | 5.75 | 5.75 | 0.96 | 20.04% | 5.75 | 5.75 | 7134 | 410.20 | 0.18% | 0.00 |
| 2024-12-18 | 6.20 | 6.29 | 0.00 | 0.00% | 6.18 | 6.48 | 294558 | 18672.05 | 7.38% | 1087.00 |
| 2024-12-17 | 5.86 | 6.29 | 0.37 | 6.25% | 5.76 | 6.49 | 288696 | 17406.35 | 7.23% | 15.00 |
| 2024-12-16 | 6.08 | 5.92 | -0.14 | -2.31% | 5.80 | 6.18 | 190486 | 11312.54 | 4.77% | 2.00 |
| 2024-12-13 | 5.92 | 6.06 | 0.14 | 2.36% | 5.90 | 6.09 | 140081 | 8421.10 | 3.51% | 0.00 |
| 2024-12-12 | 5.94 | 5.92 | -0.02 | -0.34% | 5.83 | 6.00 | 61791 | 3648.98 | 1.55% | 0.00 |
| 2024-12-11 | 5.88 | 5.94 | 0.03 | 0.51% | 5.81 | 5.98 | 71955 | 4248.25 | 1.80% | 0.00 |
| 2024-12-10 | 6.19 | 5.91 | -0.19 | -3.11% | 5.85 | 6.23 | 161560 | 9646.59 | 4.05% | 0.00 |
| 2024-12-09 | 6.49 | 6.10 | -0.10 | -1.61% | 6.07 | 6.49 | 129317 | 8059.01 | 3.24% | 0.00 |
| 2024-12-06 | 6.27 | 6.20 | 0.16 | 2.65% | 6.14 | 6.41 | 121712 | 7599.03 | 3.05% | 0.00 |
*ST有树(300209)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。
