| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.19 | 8.10 | -0.09 | -1.10% | 8.09 | 8.26 | 17754 | 1450.90 | 0.60% | 0.00 |
| 2025-12-11 | 8.33 | 8.19 | -0.14 | -1.68% | 8.18 | 8.41 | 17687 | 1465.25 | 0.60% | 0.00 |
| 2025-12-10 | 8.36 | 8.33 | -0.09 | -1.07% | 8.30 | 8.46 | 15073 | 1260.83 | 0.51% | 0.00 |
| 2025-12-09 | 8.53 | 8.42 | -0.13 | -1.52% | 8.40 | 8.58 | 17872 | 1513.93 | 0.60% | 0.00 |
| 2025-12-08 | 8.48 | 8.55 | 0.07 | 0.83% | 8.47 | 8.61 | 24719 | 2115.58 | 0.83% | 0.00 |
| 2025-12-05 | 8.42 | 8.48 | 0.05 | 0.59% | 8.30 | 8.50 | 17930 | 1502.51 | 0.60% | 7.00 |
| 2025-12-04 | 8.54 | 8.43 | -0.17 | -1.98% | 8.40 | 8.58 | 17583 | 1490.77 | 0.59% | 0.00 |
| 2025-12-03 | 8.76 | 8.60 | -0.15 | -1.71% | 8.55 | 8.88 | 26213 | 2266.11 | 0.88% | 0.00 |
| 2025-12-02 | 8.83 | 8.75 | -0.08 | -0.91% | 8.72 | 8.97 | 36694 | 3236.45 | 1.24% | 0.00 |
| 2025-12-01 | 8.77 | 8.83 | 0.05 | 0.57% | 8.66 | 8.87 | 31478 | 2755.87 | 1.06% | 0.00 |
| 2025-11-28 | 8.65 | 8.78 | 0.10 | 1.15% | 8.53 | 8.82 | 29223 | 2545.60 | 0.98% | 0.00 |
| 2025-11-27 | 8.60 | 8.68 | 0.08 | 0.93% | 8.51 | 8.78 | 23539 | 2038.87 | 0.79% | 0.00 |
| 2025-11-26 | 8.58 | 8.60 | 0.09 | 1.06% | 8.48 | 8.70 | 30737 | 2637.39 | 1.03% | 0.00 |
| 2025-11-25 | 8.47 | 8.51 | 0.04 | 0.47% | 8.47 | 8.67 | 21692 | 1861.52 | 0.73% | 0.00 |
| 2025-11-24 | 8.38 | 8.47 | 0.19 | 2.29% | 8.23 | 8.57 | 25848 | 2167.49 | 0.87% | 0.00 |
| 2025-11-21 | 8.73 | 8.28 | -0.46 | -5.26% | 8.28 | 8.73 | 45621 | 3850.70 | 1.54% | 0.00 |
| 2025-11-20 | 8.80 | 8.74 | 0.02 | 0.23% | 8.55 | 8.88 | 50943 | 4439.75 | 1.71% | 0.00 |
| 2025-11-19 | 9.07 | 8.72 | -0.34 | -3.75% | 8.70 | 9.07 | 51204 | 4534.18 | 1.72% | 0.00 |
| 2025-11-18 | 9.11 | 9.06 | -0.09 | -0.98% | 9.01 | 9.14 | 27109 | 2452.63 | 0.91% | 0.00 |
| 2025-11-17 | 9.20 | 9.15 | -0.06 | -0.65% | 9.10 | 9.20 | 23866 | 2181.39 | 0.80% | 0.00 |
| 2025-11-14 | 9.21 | 9.21 | -0.06 | -0.65% | 9.16 | 9.29 | 21368 | 1971.43 | 0.72% | 0.00 |
| 2025-11-13 | 9.13 | 9.27 | 0.10 | 1.09% | 9.10 | 9.37 | 32044 | 2969.83 | 1.08% | 0.00 |
| 2025-11-12 | 9.26 | 9.17 | -0.05 | -0.54% | 9.15 | 9.28 | 29614 | 2726.09 | 1.00% | 0.00 |
| 2025-11-11 | 8.98 | 9.22 | 0.21 | 2.33% | 8.96 | 9.23 | 41769 | 3814.64 | 1.41% | 0.00 |
| 2025-11-10 | 9.05 | 9.01 | -0.04 | -0.44% | 8.98 | 9.11 | 28294 | 2554.26 | 0.95% | 0.00 |
| 2025-11-07 | 9.13 | 9.05 | -0.12 | -1.31% | 9.02 | 9.13 | 32446 | 2941.31 | 1.09% | 71.00 |
| 2025-11-06 | 9.25 | 9.17 | -0.05 | -0.54% | 9.13 | 9.26 | 33640 | 3090.74 | 1.13% | 0.00 |
| 2025-11-05 | 9.20 | 9.22 | -0.10 | -1.07% | 9.06 | 9.23 | 46629 | 4275.01 | 1.57% | 130.00 |
| 2025-11-04 | 9.66 | 9.32 | -0.35 | -3.62% | 9.29 | 9.72 | 63043 | 5950.91 | 2.12% | 0.00 |
| 2025-11-03 | 9.57 | 9.67 | 0.11 | 1.15% | 9.52 | 9.67 | 47065 | 4521.71 | 1.58% | 0.00 |
| 2025-10-31 | 9.57 | 9.56 | 0.03 | 0.31% | 9.55 | 9.69 | 34938 | 3353.00 | 1.18% | 0.00 |
| 2025-10-30 | 9.65 | 9.53 | -0.14 | -1.45% | 9.50 | 9.75 | 53176 | 5121.43 | 1.79% | 0.00 |
| 2025-10-29 | 9.79 | 9.67 | -0.20 | -2.03% | 9.58 | 9.82 | 53672 | 5171.54 | 1.81% | 3.00 |
| 2025-10-28 | 10.07 | 9.87 | -0.12 | -1.20% | 9.71 | 10.16 | 44048 | 4388.82 | 1.48% | 0.00 |
| 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 |
*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。
