| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.34 | 3.36 | 0.04 | 1.20% | 3.34 | 3.44 | 185550 | 6285.61 | 2.78% | 0.00 |
| 2025-05-22 | 3.42 | 3.32 | -0.15 | -4.32% | 3.31 | 3.46 | 232202 | 7848.28 | 3.48% | 2.00 |
| 2025-05-21 | 3.45 | 3.47 | 0.02 | 0.58% | 3.43 | 3.50 | 138007 | 4780.66 | 2.07% | 0.00 |
| 2025-05-20 | 3.46 | 3.45 | 0.02 | 0.58% | 3.42 | 3.55 | 200537 | 6960.08 | 3.01% | 10.00 |
| 2025-05-19 | 3.46 | 3.43 | 0.04 | 1.18% | 3.41 | 3.57 | 300802 | 10457.18 | 4.51% | 0.00 |
| 2025-05-16 | 3.18 | 3.39 | 0.23 | 7.28% | 3.16 | 3.40 | 364247 | 11990.83 | 5.46% | 0.00 |
| 2025-05-15 | 3.14 | 3.16 | 0.04 | 1.28% | 3.13 | 3.19 | 157091 | 4961.36 | 2.36% | 0.00 |
| 2025-05-14 | 3.14 | 3.12 | -0.01 | -0.32% | 3.09 | 3.15 | 132551 | 4134.12 | 1.99% | 0.00 |
| 2025-05-13 | 3.19 | 3.13 | -0.06 | -1.88% | 3.12 | 3.22 | 150604 | 4764.20 | 2.26% | 20.00 |
| 2025-05-12 | 3.19 | 3.19 | 0.00 | 0.00% | 3.17 | 3.22 | 116449 | 3721.83 | 1.75% | 0.00 |
| 2025-05-09 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.26 | 157069 | 5061.55 | 2.36% | 0.00 |
| 2025-05-08 | 3.18 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 119625 | 3829.19 | 1.79% | 0.00 |
| 2025-05-07 | 3.20 | 3.17 | 0.00 | 0.00% | 3.16 | 3.24 | 181017 | 5776.69 | 2.71% | 0.00 |
| 2025-05-06 | 3.10 | 3.17 | 0.08 | 2.59% | 3.10 | 3.18 | 150498 | 4740.87 | 2.26% | 3.00 |
| 2025-04-30 | 3.07 | 3.09 | 0.03 | 0.98% | 3.07 | 3.13 | 120695 | 3740.52 | 1.81% | 0.00 |
| 2025-04-29 | 3.12 | 3.06 | -0.05 | -1.61% | 3.04 | 3.12 | 151950 | 4678.01 | 2.28% | 0.00 |
| 2025-04-28 | 3.20 | 3.11 | 0.01 | 0.32% | 3.07 | 3.23 | 254371 | 8007.14 | 3.81% | 0.00 |
| 2025-04-25 | 3.10 | 3.10 | -0.04 | -1.27% | 3.08 | 3.15 | 177833 | 5520.45 | 2.67% | 0.00 |
| 2025-04-24 | 3.04 | 3.14 | 0.10 | 3.29% | 3.02 | 3.16 | 271363 | 8439.93 | 4.07% | 0.00 |
| 2025-04-23 | 3.04 | 3.04 | 0.01 | 0.33% | 3.00 | 3.10 | 138231 | 4206.80 | 2.07% | 0.00 |
| 2025-04-22 | 2.92 | 3.03 | 0.12 | 4.12% | 2.90 | 3.05 | 156350 | 4675.62 | 2.34% | 0.00 |
| 2025-04-21 | 2.85 | 2.91 | 0.05 | 1.75% | 2.84 | 2.92 | 92544 | 2685.63 | 1.39% | 219.00 |
| 2025-04-18 | 2.84 | 2.86 | 0.01 | 0.35% | 2.80 | 2.87 | 88496 | 2503.51 | 1.33% | 0.00 |
| 2025-04-17 | 2.84 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 79039 | 2259.27 | 1.19% | 0.00 |
| 2025-04-16 | 2.87 | 2.85 | -0.03 | -1.04% | 2.81 | 2.90 | 81186 | 2310.00 | 1.22% | 0.00 |
| 2025-04-15 | 2.89 | 2.88 | 0.01 | 0.35% | 2.85 | 2.90 | 84013 | 2411.30 | 1.26% | 65.00 |
| 2025-04-14 | 2.90 | 2.87 | 0.02 | 0.70% | 2.85 | 2.94 | 146963 | 4242.42 | 2.20% | 0.00 |
| 2025-04-11 | 2.78 | 2.85 | 0.02 | 0.71% | 2.78 | 2.87 | 118541 | 3367.29 | 1.78% | 0.00 |
| 2025-04-10 | 2.73 | 2.83 | 0.16 | 5.99% | 2.70 | 2.92 | 189036 | 5339.70 | 2.83% | 0.00 |
| 2025-04-09 | 2.51 | 2.67 | 0.10 | 3.89% | 2.43 | 2.70 | 167124 | 4329.22 | 2.51% | 0.00 |
| 2025-04-08 | 2.55 | 2.57 | 0.06 | 2.39% | 2.53 | 2.66 | 138108 | 3570.24 | 2.07% | 0.00 |
| 2025-04-07 | 2.85 | 2.51 | -0.48 | -16.05% | 2.40 | 2.85 | 224751 | 5930.22 | 3.37% | 0.00 |
| 2025-04-03 | 2.98 | 2.99 | -0.05 | -1.64% | 2.95 | 3.03 | 92595 | 2774.64 | 1.39% | 0.00 |
| 2025-04-02 | 3.03 | 3.04 | 0.02 | 0.66% | 2.99 | 3.08 | 131952 | 3999.05 | 1.98% | 0.00 |
| 2025-04-01 | 2.95 | 3.02 | 0.11 | 3.78% | 2.94 | 3.08 | 168324 | 5061.07 | 2.52% | 0.00 |
| 2025-03-31 | 2.89 | 2.91 | -0.01 | -0.34% | 2.86 | 2.97 | 78227 | 2272.10 | 1.17% | 0.00 |
| 2025-03-28 | 3.00 | 2.92 | -0.07 | -2.34% | 2.92 | 3.02 | 101429 | 2989.45 | 1.52% | 0.00 |
| 2025-03-27 | 2.95 | 2.99 | 0.04 | 1.36% | 2.94 | 3.03 | 124794 | 3739.64 | 1.87% | 0.00 |
| 2025-03-26 | 2.91 | 2.95 | 0.03 | 1.03% | 2.91 | 2.96 | 94850 | 2794.65 | 1.42% | 90.00 |
| 2025-03-25 | 2.88 | 2.92 | 0.04 | 1.39% | 2.83 | 2.92 | 109725 | 3156.30 | 1.65% | 0.00 |
| 2025-03-24 | 3.04 | 2.88 | -0.19 | -6.19% | 2.82 | 3.04 | 208694 | 6081.35 | 3.13% | 50.00 |
| 2025-03-21 | 3.06 | 3.07 | -0.03 | -0.97% | 3.03 | 3.11 | 134430 | 4114.52 | 2.02% | 0.00 |
| 2025-03-20 | 3.15 | 3.10 | -0.06 | -1.90% | 3.09 | 3.16 | 174551 | 5442.68 | 2.62% | 0.00 |
| 2025-03-19 | 3.16 | 3.16 | -0.01 | -0.32% | 3.15 | 3.20 | 116825 | 3700.19 | 1.75% | 0.00 |
| 2025-03-18 | 3.18 | 3.17 | 0.00 | 0.00% | 3.15 | 3.22 | 165721 | 5270.56 | 2.49% | 30.00 |
| 2025-03-17 | 3.13 | 3.17 | 0.04 | 1.28% | 3.11 | 3.23 | 209726 | 6670.48 | 3.15% | 2.00 |
| 2025-03-14 | 3.10 | 3.13 | 0.02 | 0.64% | 3.10 | 3.17 | 168456 | 5268.92 | 2.53% | 0.00 |
| 2025-03-13 | 3.17 | 3.11 | -0.04 | -1.27% | 3.07 | 3.20 | 182235 | 5705.19 | 2.73% | 0.00 |
| 2025-03-12 | 3.21 | 3.15 | -0.07 | -2.17% | 3.15 | 3.25 | 230049 | 7323.51 | 3.45% | 0.00 |
| 2025-03-11 | 3.04 | 3.22 | 0.16 | 5.23% | 3.03 | 3.29 | 354011 | 11264.74 | 5.31% | 300.00 |
| 2025-03-10 | 2.95 | 3.06 | 0.11 | 3.73% | 2.95 | 3.09 | 220072 | 6674.67 | 3.30% | 20.00 |
| 2025-03-07 | 3.01 | 2.95 | -0.07 | -2.32% | 2.94 | 3.03 | 147085 | 4395.46 | 2.21% | 0.00 |
| 2025-03-06 | 2.98 | 3.02 | 0.05 | 1.68% | 2.96 | 3.03 | 145594 | 4364.61 | 2.18% | 0.00 |
| 2025-03-05 | 2.96 | 2.97 | 0.03 | 1.02% | 2.91 | 3.01 | 151887 | 4493.49 | 2.28% | 0.00 |
| 2025-03-04 | 2.91 | 2.94 | 0.00 | 0.00% | 2.91 | 2.97 | 111191 | 3274.51 | 1.67% | 0.00 |
| 2025-03-03 | 2.97 | 2.94 | -0.07 | -2.33% | 2.92 | 3.02 | 175563 | 5224.05 | 2.63% | 10.00 |
| 2025-02-28 | 3.04 | 3.01 | -0.05 | -1.63% | 3.01 | 3.13 | 217708 | 6683.48 | 3.26% | 0.00 |
| 2025-02-27 | 3.05 | 3.06 | 0.02 | 0.66% | 3.02 | 3.08 | 173720 | 5304.66 | 2.61% | 14.00 |
| 2025-02-26 | 3.08 | 3.04 | -0.04 | -1.30% | 3.03 | 3.12 | 207028 | 6336.27 | 3.10% | 81.00 |
| 2025-02-25 | 3.00 | 3.08 | 0.09 | 3.01% | 2.99 | 3.19 | 337636 | 10425.61 | 5.06% | 500.00 |
| 2025-02-24 | 3.03 | 2.99 | -0.04 | -1.32% | 2.94 | 3.03 | 201225 | 5998.69 | 3.02% | 20.00 |
| 2025-02-21 | 3.05 | 3.03 | -0.03 | -0.98% | 2.99 | 3.06 | 152622 | 4612.29 | 2.29% | 0.00 |
| 2025-02-20 | 3.05 | 3.06 | 0.03 | 0.99% | 3.02 | 3.09 | 136999 | 4186.18 | 2.05% | 21.00 |
| 2025-02-19 | 2.99 | 3.03 | 0.02 | 0.66% | 2.96 | 3.03 | 137423 | 4123.56 | 2.06% | 0.00 |
| 2025-02-18 | 3.02 | 3.01 | 0.01 | 0.33% | 2.99 | 3.14 | 209199 | 6398.03 | 3.14% | 0.00 |
| 2025-02-17 | 3.00 | 3.00 | 0.01 | 0.33% | 2.99 | 3.09 | 197435 | 5995.50 | 2.96% | 0.00 |
| 2025-02-14 | 2.94 | 2.99 | 0.06 | 2.05% | 2.93 | 3.00 | 192251 | 5700.70 | 2.88% | 37.00 |
| 2025-02-13 | 2.93 | 2.93 | -0.01 | -0.34% | 2.89 | 2.99 | 178179 | 5230.51 | 2.67% | 0.00 |
| 2025-02-12 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 2.98 | 127153 | 3742.69 | 1.91% | 49.00 |
| 2025-02-11 | 2.96 | 2.94 | -0.03 | -1.01% | 2.92 | 2.99 | 142217 | 4188.10 | 2.13% | 0.00 |
| 2025-02-10 | 2.89 | 2.97 | 0.08 | 2.77% | 2.89 | 2.97 | 152009 | 4474.16 | 2.28% | 2.00 |
| 2025-02-07 | 2.85 | 2.89 | 0.04 | 1.40% | 2.85 | 2.95 | 181105 | 5244.06 | 2.72% | 4.00 |
| 2025-02-06 | 2.85 | 2.85 | 0.00 | 0.00% | 2.79 | 2.87 | 148229 | 4197.12 | 2.22% | 81.00 |
| 2025-02-05 | 2.86 | 2.85 | 0.02 | 0.71% | 2.80 | 2.88 | 130825 | 3726.12 | 1.96% | 7.00 |
| 2025-01-27 | 2.76 | 2.83 | 0.08 | 2.91% | 2.74 | 2.89 | 172577 | 4836.64 | 2.59% | 0.00 |
| 2025-01-24 | 2.82 | 2.75 | 0.05 | 1.85% | 2.74 | 2.83 | 175520 | 4882.11 | 2.63% | 0.00 |
| 2025-01-23 | 2.78 | 2.70 | -0.08 | -2.88% | 2.70 | 2.83 | 136053 | 3776.11 | 2.04% | 8.00 |
| 2025-01-22 | 2.66 | 2.78 | 0.09 | 3.35% | 2.61 | 2.85 | 183417 | 4980.45 | 2.75% | 0.00 |
| 2025-01-21 | 2.76 | 2.69 | -0.07 | -2.54% | 2.66 | 2.79 | 137423 | 3728.24 | 2.06% | 0.00 |
| 2025-01-20 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.79 | 116012 | 3202.28 | 1.74% | 0.00 |
ST峡创(300300)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。
