| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.90 | 9.99 | 0.03 | 0.30% | 9.74 | 10.14 | 59255 | 5864.83 | 1.99% | 0.00 |
| 2025-10-24 | 10.20 | 9.96 | -0.35 | -3.39% | 9.91 | 10.45 | 92361 | 9296.12 | 3.11% | 0.00 |
| 2025-10-23 | 10.26 | 10.31 | 0.05 | 0.49% | 10.11 | 10.42 | 47926 | 4914.81 | 1.61% | 0.00 |
| 2025-10-22 | 10.10 | 10.26 | 0.18 | 1.79% | 9.94 | 10.39 | 54222 | 5512.26 | 1.83% | 0.00 |
| 2025-10-21 | 9.73 | 10.08 | 0.35 | 3.60% | 9.72 | 10.15 | 46711 | 4675.21 | 1.57% | 0.00 |
| 2025-10-20 | 9.45 | 9.73 | 0.31 | 3.29% | 9.35 | 9.75 | 33457 | 3209.28 | 1.13% | 16.00 |
| 2025-10-17 | 9.63 | 9.42 | -0.23 | -2.38% | 9.31 | 9.69 | 39219 | 3719.32 | 1.32% | 0.00 |
| 2025-10-16 | 9.60 | 9.65 | -0.03 | -0.31% | 9.51 | 9.71 | 23659 | 2273.63 | 0.80% | 0.00 |
| 2025-10-15 | 9.50 | 9.68 | 0.27 | 2.87% | 9.37 | 9.68 | 38505 | 3684.43 | 1.30% | 0.00 |
| 2025-10-14 | 9.75 | 9.41 | -0.40 | -4.08% | 9.39 | 9.93 | 62797 | 6046.97 | 2.11% | 0.00 |
| 2025-10-13 | 9.45 | 9.81 | -0.50 | -4.85% | 9.28 | 9.85 | 87661 | 8508.26 | 2.95% | 0.00 |
| 2025-10-10 | 10.20 | 10.31 | 0.26 | 2.59% | 9.94 | 10.37 | 78219 | 7953.76 | 2.63% | 0.00 |
| 2025-10-09 | 10.50 | 10.05 | -0.06 | -0.59% | 10.03 | 10.58 | 75237 | 7652.47 | 2.53% | 0.00 |
| 2025-09-30 | 9.79 | 10.11 | 0.36 | 3.69% | 9.76 | 10.18 | 91047 | 9154.13 | 3.06% | 0.00 |
| 2025-09-29 | 9.16 | 9.75 | 0.54 | 5.86% | 9.11 | 9.97 | 108090 | 10407.89 | 3.64% | 0.00 |
| 2025-09-26 | 8.94 | 9.21 | 0.16 | 1.77% | 8.80 | 9.50 | 98104 | 8963.57 | 3.30% | 0.00 |
| 2025-09-25 | 9.26 | 9.05 | -0.21 | -2.27% | 9.01 | 9.29 | 41112 | 3757.56 | 1.38% | 0.00 |
| 2025-09-24 | 9.02 | 9.26 | 0.15 | 1.65% | 9.02 | 9.27 | 41687 | 3822.03 | 1.40% | 0.00 |
| 2025-09-23 | 9.04 | 9.11 | 0.05 | 0.55% | 8.98 | 9.28 | 51828 | 4722.44 | 1.74% | 0.00 |
| 2025-09-22 | 9.11 | 9.06 | -0.01 | -0.11% | 8.94 | 9.40 | 57654 | 5280.43 | 1.94% | 0.00 |
| 2025-09-19 | 9.22 | 9.07 | -0.13 | -1.41% | 9.01 | 9.30 | 47825 | 4365.08 | 1.61% | 0.00 |
| 2025-09-18 | 9.47 | 9.20 | -0.30 | -3.16% | 9.13 | 9.60 | 86522 | 8116.29 | 2.91% | 0.00 |
| 2025-09-17 | 9.83 | 9.50 | -0.38 | -3.85% | 9.48 | 9.95 | 69562 | 6738.04 | 2.34% | 0.00 |
| 2025-09-16 | 9.62 | 9.88 | 0.21 | 2.17% | 9.62 | 9.95 | 58839 | 5757.16 | 1.98% | 0.00 |
| 2025-09-15 | 9.63 | 9.67 | -0.22 | -2.22% | 9.47 | 9.75 | 82830 | 7956.00 | 2.79% | 0.00 |
| 2025-09-12 | 9.99 | 9.89 | -0.10 | -1.00% | 9.71 | 10.05 | 69442 | 6809.25 | 2.34% | 0.00 |
| 2025-09-11 | 10.03 | 9.99 | 0.01 | 0.10% | 9.82 | 10.07 | 59844 | 5942.93 | 2.01% | 0.00 |
| 2025-09-10 | 9.94 | 9.98 | 0.06 | 0.60% | 9.94 | 10.15 | 48013 | 4820.48 | 1.62% | 0.00 |
| 2025-09-09 | 10.12 | 9.92 | -0.30 | -2.94% | 9.82 | 10.16 | 68468 | 6810.95 | 2.30% | 0.00 |
| 2025-09-08 | 10.16 | 10.22 | 0.06 | 0.59% | 10.11 | 10.35 | 51472 | 5251.31 | 1.73% | 0.00 |
| 2025-09-05 | 9.98 | 10.16 | 0.08 | 0.79% | 9.82 | 10.22 | 67228 | 6735.78 | 2.26% | 0.00 |
| 2025-09-04 | 10.50 | 10.08 | -0.17 | -1.66% | 9.80 | 10.75 | 126218 | 13059.72 | 4.25% | 0.00 |
| 2025-09-03 | 10.36 | 10.25 | 0.02 | 0.20% | 10.07 | 10.59 | 86498 | 8977.57 | 2.91% | 0.00 |
| 2025-09-02 | 10.61 | 10.23 | -0.38 | -3.58% | 10.14 | 10.87 | 117763 | 12312.79 | 3.96% | 0.00 |
| 2025-09-01 | 10.28 | 10.61 | 0.63 | 6.31% | 10.28 | 10.80 | 123847 | 13024.05 | 4.17% | 0.00 |
| 2025-08-29 | 10.23 | 9.98 | -0.30 | -2.92% | 9.98 | 10.31 | 81913 | 8304.59 | 2.76% | 0.00 |
| 2025-08-28 | 10.20 | 10.28 | -0.38 | -3.56% | 9.90 | 10.45 | 168971 | 17219.77 | 5.69% | 0.00 |
| 2025-08-27 | 11.21 | 10.66 | -0.24 | -2.20% | 10.08 | 11.45 | 235453 | 25241.82 | 7.89% | 0.00 |
| 2025-08-26 | 10.50 | 10.90 | 0.30 | 2.83% | 10.39 | 11.52 | 205914 | 22622.43 | 6.90% | 0.00 |
| 2025-08-25 | 10.10 | 10.60 | 0.60 | 6.00% | 10.10 | 10.62 | 167104 | 17287.67 | 5.60% | 15.00 |
| 2025-08-22 | 9.95 | 10.00 | 0.15 | 1.52% | 9.66 | 10.80 | 207412 | 21202.37 | 6.95% | 0.00 |
| 2025-08-21 | 9.27 | 9.85 | 0.55 | 5.91% | 9.27 | 10.01 | 152281 | 14807.60 | 5.10% | 10.00 |
| 2025-08-20 | 9.37 | 9.30 | -0.30 | -3.13% | 9.15 | 9.50 | 143617 | 13366.46 | 4.81% | 10.00 |
| 2025-08-19 | 9.21 | 9.60 | 0.68 | 7.62% | 9.13 | 9.60 | 179394 | 16712.85 | 6.01% | 0.00 |
| 2025-08-18 | 8.80 | 8.92 | 0.02 | 0.22% | 8.71 | 9.15 | 153669 | 13709.07 | 5.15% | 0.00 |
| 2025-08-15 | 8.76 | 8.90 | 0.32 | 3.73% | 8.65 | 8.97 | 149324 | 13139.49 | 5.00% | 0.00 |
| 2025-08-14 | 9.04 | 8.58 | -0.40 | -4.45% | 8.51 | 9.50 | 259716 | 23368.94 | 8.70% | 0.00 |
| 2025-08-13 | 8.78 | 8.98 | 0.42 | 4.91% | 8.71 | 9.10 | 217300 | 19390.44 | 7.28% | 0.00 |
| 2025-08-12 | 8.50 | 8.56 | 0.27 | 3.26% | 8.50 | 9.15 | 252146 | 22172.04 | 8.45% | 80.00 |
| 2025-08-11 | 7.83 | 8.29 | 0.43 | 5.47% | 7.83 | 8.40 | 162202 | 13253.48 | 5.43% | 2.00 |
| 2025-08-08 | 7.65 | 7.86 | 0.26 | 3.42% | 7.57 | 8.12 | 169029 | 13336.12 | 5.66% | 0.00 |
| 2025-08-07 | 7.57 | 7.60 | 0.01 | 0.13% | 7.47 | 7.69 | 117101 | 8873.18 | 3.92% | 0.00 |
| 2025-08-06 | 7.52 | 7.59 | 0.33 | 4.55% | 7.39 | 7.75 | 182356 | 13815.54 | 6.11% | 0.00 |
| 2025-08-05 | 7.50 | 7.26 | 0.02 | 0.28% | 7.24 | 7.63 | 142803 | 10547.33 | 4.78% | 60.00 |
| 2025-08-04 | 7.05 | 7.24 | 0.14 | 1.97% | 7.03 | 7.27 | 76126 | 5471.77 | 2.55% | 0.00 |
| 2025-08-01 | 7.00 | 7.10 | 0.17 | 2.45% | 6.95 | 7.12 | 82735 | 5832.16 | 2.77% | 50.00 |
| 2025-07-31 | 6.92 | 6.93 | 0.00 | 0.00% | 6.88 | 7.04 | 70443 | 4901.26 | 2.36% | 3.00 |
| 2025-07-30 | 7.06 | 6.93 | -0.20 | -2.81% | 6.86 | 7.08 | 106128 | 7373.67 | 3.56% | 0.00 |
| 2025-07-29 | 7.15 | 7.13 | 0.10 | 1.42% | 7.03 | 7.25 | 107299 | 7650.12 | 3.59% | 20.00 |
| 2025-07-28 | 7.06 | 7.03 | -0.07 | -0.99% | 7.00 | 7.16 | 91246 | 6454.29 | 3.06% | 0.00 |
| 2025-07-25 | 7.15 | 7.10 | -0.08 | -1.11% | 7.07 | 7.19 | 73349 | 5216.07 | 2.46% | 0.00 |
| 2025-07-24 | 7.15 | 7.18 | 0.04 | 0.56% | 7.12 | 7.25 | 74939 | 5372.20 | 2.51% | 0.00 |
| 2025-07-23 | 7.15 | 7.14 | -0.04 | -0.56% | 7.09 | 7.28 | 77377 | 5566.93 | 2.59% | 0.00 |
| 2025-07-22 | 7.21 | 7.18 | -0.06 | -0.83% | 7.11 | 7.21 | 83758 | 5987.26 | 2.81% | 0.00 |
| 2025-07-21 | 7.27 | 7.24 | -0.08 | -1.09% | 7.10 | 7.34 | 146843 | 10583.53 | 4.92% | 0.00 |
| 2025-07-18 | 7.65 | 7.32 | -0.25 | -3.30% | 7.23 | 7.73 | 160769 | 11847.63 | 5.39% | 0.00 |
| 2025-07-17 | 7.52 | 7.57 | -0.22 | -2.82% | 7.52 | 7.75 | 153139 | 11651.63 | 5.13% | 0.00 |
| 2025-07-16 | 8.15 | 7.79 | 0.06 | 0.78% | 7.75 | 8.40 | 253810 | 20494.46 | 8.50% | 100.00 |
| 2025-07-15 | 7.43 | 7.73 | 0.07 | 0.91% | 7.25 | 7.91 | 231915 | 17680.29 | 7.77% | 30.00 |
| 2025-07-14 | 7.06 | 7.66 | 0.81 | 11.82% | 7.02 | 8.15 | 323644 | 24103.77 | 10.84% | 0.00 |
| 2025-07-11 | 6.92 | 6.85 | -0.04 | -0.58% | 6.79 | 7.08 | 103347 | 7147.07 | 3.46% | 0.00 |
| 2025-07-10 | 6.70 | 6.89 | 0.18 | 2.68% | 6.70 | 6.95 | 128138 | 8778.01 | 4.29% | 14.00 |
| 2025-07-09 | 6.82 | 6.71 | 0.06 | 0.90% | 6.69 | 6.96 | 120359 | 8206.87 | 4.03% | 0.00 |
| 2025-07-08 | 6.60 | 6.65 | 0.08 | 1.22% | 6.57 | 6.70 | 68075 | 4527.92 | 2.28% | 40.00 |
| 2025-07-07 | 6.51 | 6.57 | 0.04 | 0.61% | 6.44 | 6.63 | 44339 | 2906.05 | 1.49% | 0.00 |
| 2025-07-04 | 6.70 | 6.53 | -0.18 | -2.68% | 6.49 | 6.76 | 74995 | 4954.14 | 2.51% | 0.00 |
| 2025-07-03 | 6.58 | 6.71 | 0.13 | 1.98% | 6.57 | 6.83 | 83630 | 5606.46 | 2.80% | 0.00 |
| 2025-07-02 | 6.57 | 6.58 | 0.01 | 0.15% | 6.45 | 6.63 | 59309 | 3877.79 | 1.99% | 0.00 |
| 2025-07-01 | 6.50 | 6.57 | 0.07 | 1.08% | 6.47 | 6.61 | 58422 | 3826.01 | 1.96% | 0.00 |
| 2025-06-30 | 6.39 | 6.50 | 0.13 | 2.04% | 6.39 | 6.51 | 58869 | 3801.25 | 1.97% | 0.00 |
*ST亿通(300211)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。
