| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.38 | 10.25 | 1.71 | 20.02% | 8.22 | 10.25 | 2838085 | 268623.94 | 42.56% | 6.00 |
| 2025-10-30 | 9.15 | 8.54 | -0.74 | -7.97% | 8.40 | 9.36 | 2317422 | 203693.61 | 34.75% | 148.00 |
| 2025-10-29 | 10.08 | 9.28 | 0.09 | 0.98% | 9.10 | 10.48 | 3028113 | 294968.91 | 45.41% | 465.00 |
| 2025-10-28 | 8.51 | 9.19 | 1.53 | 19.97% | 8.18 | 9.19 | 1356012 | 119774.23 | 20.34% | 23.00 |
| 2025-10-27 | 6.84 | 7.66 | 1.28 | 20.06% | 6.68 | 7.66 | 1795857 | 129188.79 | 26.93% | 0.00 |
| 2025-10-24 | 6.35 | 6.38 | 0.25 | 4.08% | 6.04 | 6.98 | 1593029 | 104149.39 | 23.89% | 437.00 |
| 2025-10-23 | 5.60 | 6.13 | 0.39 | 6.79% | 5.56 | 6.18 | 1219363 | 72436.70 | 18.29% | 55.00 |
| 2025-10-22 | 5.99 | 5.74 | -0.38 | -6.21% | 5.65 | 6.18 | 978678 | 56686.26 | 14.68% | 108.00 |
| 2025-10-21 | 5.93 | 6.12 | 0.16 | 2.68% | 5.69 | 6.17 | 1307587 | 77992.12 | 19.61% | 3.00 |
| 2025-10-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.69 | 6.45 | 1735056 | 105267.60 | 26.02% | 6.00 |
| 2025-10-17 | 4.83 | 5.83 | 0.97 | 19.96% | 4.81 | 5.83 | 1226076 | 69236.51 | 18.39% | 0.00 |
| 2025-10-16 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.98 | 195250 | 9538.33 | 2.93% | 1.00 |
| 2025-10-15 | 4.83 | 4.98 | 0.13 | 2.68% | 4.81 | 4.98 | 244303 | 12050.33 | 3.66% | 0.00 |
| 2025-10-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.97 | 245912 | 12047.73 | 3.69% | 15.00 |
| 2025-10-13 | 4.55 | 4.84 | -0.03 | -0.62% | 4.54 | 4.90 | 232819 | 11170.63 | 3.49% | 2.00 |
| 2025-10-10 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 5.05 | 215915 | 10593.33 | 3.24% | 0.00 |
| 2025-10-09 | 4.98 | 4.79 | -0.15 | -3.04% | 4.77 | 4.98 | 247628 | 11936.90 | 3.71% | 0.00 |
| 2025-09-30 | 4.80 | 4.94 | 0.15 | 3.13% | 4.80 | 5.00 | 282771 | 13928.04 | 4.24% | 0.00 |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.62 | 4.83 | 235372 | 11176.77 | 3.53% | 12.00 |
| 2025-09-26 | 4.68 | 4.77 | 0.07 | 1.49% | 4.63 | 4.98 | 329604 | 15850.06 | 4.94% | 1.00 |
| 2025-09-25 | 4.78 | 4.70 | -0.10 | -2.08% | 4.69 | 4.85 | 181918 | 8662.02 | 2.73% | 0.00 |
| 2025-09-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.71 | 4.83 | 170926 | 8177.06 | 2.56% | 0.00 |
| 2025-09-23 | 5.01 | 4.76 | -0.25 | -4.99% | 4.64 | 5.05 | 279699 | 13374.15 | 4.19% | 55.00 |
| 2025-09-22 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.09 | 142137 | 7139.12 | 2.13% | 10.00 |
| 2025-09-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.91 | 5.08 | 229073 | 11428.50 | 3.44% | 0.00 |
| 2025-09-18 | 5.29 | 5.07 | -0.22 | -4.16% | 5.02 | 5.29 | 322218 | 16578.34 | 4.83% | 0.00 |
| 2025-09-17 | 5.32 | 5.29 | -0.05 | -0.94% | 5.25 | 5.43 | 271472 | 14412.84 | 4.07% | 24.00 |
| 2025-09-16 | 5.21 | 5.34 | 0.12 | 2.30% | 5.14 | 5.35 | 260750 | 13652.16 | 3.91% | 22.00 |
| 2025-09-15 | 5.28 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 210823 | 11043.42 | 3.16% | 0.00 |
| 2025-09-12 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 232863 | 12499.29 | 3.49% | 0.00 |
| 2025-09-11 | 5.49 | 5.43 | -0.07 | -1.27% | 5.30 | 5.49 | 249158 | 13456.09 | 3.74% | 0.00 |
| 2025-09-10 | 5.29 | 5.50 | 0.21 | 3.97% | 5.29 | 5.57 | 352444 | 19288.01 | 5.29% | 0.00 |
| 2025-09-09 | 5.32 | 5.29 | -0.04 | -0.75% | 5.23 | 5.43 | 250349 | 13268.40 | 3.75% | 0.00 |
| 2025-09-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.23 | 5.39 | 223863 | 11901.19 | 3.36% | 15.00 |
| 2025-09-05 | 5.27 | 5.34 | 0.07 | 1.33% | 5.13 | 5.37 | 241343 | 12703.24 | 3.62% | 17.00 |
| 2025-09-04 | 5.31 | 5.27 | -0.04 | -0.75% | 5.20 | 5.43 | 268355 | 14291.12 | 4.02% | 0.00 |
| 2025-09-03 | 5.56 | 5.31 | -0.25 | -4.50% | 5.27 | 5.60 | 309365 | 16797.88 | 4.64% | 0.00 |
| 2025-09-02 | 5.77 | 5.56 | -0.24 | -4.14% | 5.52 | 5.86 | 386408 | 21736.38 | 5.79% | 23.00 |
| 2025-09-01 | 5.64 | 5.80 | 0.16 | 2.84% | 5.63 | 5.86 | 361273 | 20912.61 | 5.42% | 0.00 |
| 2025-08-29 | 5.72 | 5.64 | -0.08 | -1.40% | 5.60 | 5.76 | 342410 | 19419.78 | 5.14% | 0.00 |
| 2025-08-28 | 5.89 | 5.72 | -0.20 | -3.38% | 5.45 | 5.96 | 698819 | 39814.91 | 10.48% | 168.00 |
| 2025-08-27 | 6.10 | 5.92 | -0.13 | -2.15% | 5.92 | 6.30 | 522310 | 31921.90 | 7.83% | 0.00 |
| 2025-08-26 | 5.82 | 6.05 | 0.22 | 3.77% | 5.75 | 6.19 | 537362 | 32117.51 | 8.06% | 20.00 |
| 2025-08-25 | 5.88 | 5.83 | 0.03 | 0.52% | 5.76 | 5.92 | 342762 | 20011.63 | 5.14% | 8.00 |
| 2025-08-22 | 5.85 | 5.80 | -0.11 | -1.86% | 5.77 | 5.93 | 401100 | 23337.94 | 6.02% | 7.00 |
| 2025-08-21 | 5.91 | 5.91 | 0.00 | 0.00% | 5.61 | 6.13 | 688190 | 40253.64 | 10.32% | 0.00 |
| 2025-08-20 | 6.06 | 5.91 | -0.19 | -3.11% | 5.80 | 6.08 | 619434 | 36508.46 | 9.29% | 268.00 |
| 2025-08-19 | 5.90 | 6.10 | 0.20 | 3.39% | 5.82 | 6.52 | 952865 | 58837.31 | 14.29% | 3.00 |
| 2025-08-18 | 5.96 | 5.90 | -0.18 | -2.96% | 5.85 | 6.13 | 1038533 | 62038.02 | 15.57% | 0.00 |
| 2025-08-15 | 5.12 | 6.08 | 0.90 | 17.37% | 5.12 | 6.20 | 1327034 | 76962.11 | 19.90% | 47.00 |
| 2025-08-14 | 5.48 | 5.18 | -0.21 | -3.90% | 5.14 | 5.97 | 1101363 | 60921.83 | 16.52% | 22.00 |
| 2025-08-12 | 5.33 | 5.39 | 0.09 | 1.70% | 5.32 | 5.52 | 262701 | 14172.32 | 3.94% | 0.00 |
| 2025-08-11 | 5.10 | 5.30 | 0.16 | 3.11% | 5.05 | 5.39 | 265064 | 13862.47 | 3.98% | 0.00 |
| 2025-08-08 | 5.10 | 5.14 | 0.03 | 0.59% | 5.04 | 5.14 | 195894 | 9987.94 | 2.94% | 0.00 |
| 2025-08-07 | 4.96 | 5.11 | 0.16 | 3.23% | 4.93 | 5.13 | 304324 | 15450.75 | 4.56% | 200.00 |
| 2025-08-06 | 4.88 | 4.95 | 0.04 | 0.81% | 4.81 | 4.96 | 207108 | 10103.98 | 3.11% | 72.00 |
| 2025-08-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 153293 | 7541.99 | 2.30% | 0.00 |
| 2025-08-04 | 5.04 | 4.96 | -0.07 | -1.39% | 4.90 | 5.10 | 194760 | 9702.07 | 2.92% | 0.00 |
| 2025-08-01 | 5.11 | 5.03 | -0.05 | -0.98% | 4.97 | 5.12 | 140814 | 7075.03 | 2.11% | 0.00 |
| 2025-07-31 | 5.03 | 5.08 | 0.00 | 0.00% | 4.97 | 5.17 | 220481 | 11174.93 | 3.31% | 0.00 |
| 2025-07-30 | 5.11 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 163604 | 8313.54 | 2.45% | 0.00 |
| 2025-07-29 | 5.03 | 5.06 | 0.00 | 0.00% | 4.99 | 5.08 | 93442 | 4704.74 | 1.40% | 0.00 |
| 2025-07-28 | 5.11 | 5.06 | -0.03 | -0.59% | 5.02 | 5.15 | 179463 | 9107.85 | 2.69% | 12.00 |
| 2025-07-25 | 4.83 | 5.09 | 0.29 | 6.04% | 4.83 | 5.09 | 289262 | 14418.45 | 4.34% | 0.00 |
| 2025-07-24 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.84 | 119955 | 5733.24 | 1.80% | 0.00 |
| 2025-07-23 | 4.86 | 4.75 | -0.10 | -2.06% | 4.74 | 4.86 | 131685 | 6291.66 | 1.97% | 0.00 |
| 2025-07-22 | 4.79 | 4.85 | 0.06 | 1.25% | 4.77 | 4.95 | 163089 | 7944.15 | 2.45% | 0.00 |
| 2025-07-21 | 4.75 | 4.79 | 0.05 | 1.05% | 4.71 | 4.83 | 103973 | 4984.89 | 1.56% | 0.00 |
| 2025-07-18 | 4.87 | 4.74 | -0.15 | -3.07% | 4.72 | 4.89 | 192973 | 9225.70 | 2.89% | 48.00 |
| 2025-07-17 | 4.94 | 4.89 | -0.03 | -0.61% | 4.86 | 4.96 | 95837 | 4684.87 | 1.44% | 0.00 |
| 2025-07-16 | 4.93 | 4.92 | -0.03 | -0.61% | 4.87 | 5.02 | 108806 | 5376.59 | 1.63% | 0.00 |
| 2025-07-15 | 4.92 | 4.95 | 0.01 | 0.20% | 4.74 | 4.97 | 212253 | 10308.24 | 3.18% | 0.00 |
| 2025-07-14 | 4.97 | 4.94 | 0.02 | 0.41% | 4.83 | 5.04 | 153841 | 7566.55 | 2.31% | 0.00 |
| 2025-07-11 | 5.01 | 4.92 | -0.10 | -1.99% | 4.89 | 5.04 | 171660 | 8477.09 | 2.57% | 0.00 |
| 2025-07-10 | 5.04 | 5.02 | 0.03 | 0.60% | 4.92 | 5.04 | 187263 | 9328.22 | 2.81% | 0.00 |
| 2025-07-09 | 5.17 | 4.99 | -0.17 | -3.29% | 4.95 | 5.23 | 329154 | 16763.27 | 4.94% | 0.00 |
| 2025-07-08 | 5.12 | 5.16 | 0.03 | 0.58% | 5.07 | 5.46 | 346145 | 18318.07 | 5.19% | 96.00 |
| 2025-07-07 | 4.99 | 5.13 | 0.10 | 1.99% | 4.87 | 5.16 | 184921 | 9288.96 | 2.77% | 0.00 |
| 2025-07-04 | 5.00 | 5.03 | 0.00 | 0.00% | 5.00 | 5.15 | 164843 | 8385.48 | 2.47% | 0.00 |
| 2025-07-03 | 5.18 | 5.03 | -0.15 | -2.90% | 4.95 | 5.22 | 270696 | 13742.83 | 4.06% | 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。
