| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 1.80 | 1.80 | -0.03 | -1.64% | 1.78 | 1.84 | 129289 | 2344.52 | 1.64% | 0.00 |
| 2025-04-10 | 1.81 | 1.83 | 0.03 | 1.67% | 1.81 | 1.88 | 138476 | 2554.86 | 1.75% | 0.00 |
| 2025-04-09 | 1.72 | 1.80 | 0.05 | 2.86% | 1.66 | 1.82 | 190116 | 3303.00 | 2.41% | 11.00 |
| 2025-04-08 | 1.74 | 1.75 | 0.04 | 2.34% | 1.71 | 1.80 | 163170 | 2846.43 | 2.07% | 0.00 |
| 2025-04-07 | 1.87 | 1.71 | -0.28 | -14.07% | 1.62 | 1.90 | 288685 | 5111.87 | 3.65% | 0.00 |
| 2025-04-03 | 1.98 | 1.99 | -0.01 | -0.50% | 1.97 | 2.02 | 128015 | 2543.63 | 1.62% | 0.00 |
| 2025-04-02 | 1.93 | 2.00 | 0.06 | 3.09% | 1.93 | 2.03 | 184772 | 3690.39 | 2.34% | 0.00 |
| 2025-04-01 | 1.91 | 1.94 | 0.01 | 0.52% | 1.90 | 1.97 | 133589 | 2586.24 | 1.69% | 0.00 |
| 2025-03-31 | 1.95 | 1.93 | 0.03 | 1.58% | 1.90 | 1.99 | 179810 | 3497.61 | 2.28% | 0.00 |
| 2025-03-28 | 1.99 | 1.90 | -0.10 | -5.00% | 1.87 | 2.03 | 263268 | 5088.39 | 3.33% | 0.00 |
| 2025-03-27 | 2.06 | 2.00 | -0.09 | -4.31% | 1.99 | 2.11 | 248174 | 5082.26 | 3.14% | 0.00 |
| 2025-03-26 | 1.96 | 2.09 | 0.13 | 6.63% | 1.96 | 2.11 | 249751 | 5083.42 | 3.16% | 0.00 |
| 2025-03-25 | 2.03 | 1.96 | -0.11 | -5.31% | 1.94 | 2.06 | 265429 | 5265.60 | 3.36% | 0.00 |
| 2025-03-24 | 2.04 | 2.07 | 0.03 | 1.47% | 2.03 | 2.17 | 381702 | 8006.15 | 4.83% | 0.00 |
| 2025-03-21 | 2.08 | 2.04 | 0.13 | 6.81% | 2.02 | 2.18 | 364128 | 7510.53 | 4.61% | 0.00 |
| 2025-03-20 | 1.90 | 1.91 | 0.01 | 0.53% | 1.88 | 1.93 | 113817 | 2172.14 | 1.44% | 1.00 |
| 2025-03-19 | 1.84 | 1.90 | 0.04 | 2.15% | 1.83 | 1.91 | 108344 | 2042.92 | 1.37% | 0.00 |
| 2025-03-18 | 1.88 | 1.86 | -0.01 | -0.53% | 1.85 | 1.94 | 166053 | 3157.27 | 2.10% | 70.00 |
| 2025-03-17 | 1.84 | 1.87 | 0.03 | 1.63% | 1.84 | 1.88 | 118646 | 2213.95 | 1.50% | 0.00 |
| 2025-03-14 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.86 | 124283 | 2280.61 | 1.57% | 0.00 |
| 2025-03-13 | 1.79 | 1.81 | 0.03 | 1.69% | 1.76 | 1.84 | 135976 | 2452.59 | 1.72% | 0.00 |
| 2025-03-12 | 1.74 | 1.78 | 0.03 | 1.71% | 1.74 | 1.79 | 89318 | 1586.28 | 1.13% | 51.00 |
| 2025-03-11 | 1.73 | 1.75 | 0.00 | 0.00% | 1.72 | 1.75 | 60555 | 1052.57 | 0.77% | 0.00 |
| 2025-03-10 | 1.77 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 54323 | 954.05 | 0.69% | 0.00 |
| 2025-03-07 | 1.81 | 1.76 | -0.04 | -2.22% | 1.75 | 1.81 | 85292 | 1516.67 | 1.08% | 0.00 |
| 2025-03-06 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 73100 | 1313.16 | 0.93% | 0.00 |
| 2025-03-05 | 1.76 | 1.79 | 0.04 | 2.29% | 1.73 | 1.81 | 92149 | 1623.70 | 1.17% | 0.00 |
| 2025-03-04 | 1.72 | 1.75 | 0.04 | 2.34% | 1.72 | 1.76 | 70918 | 1234.77 | 0.90% | 0.00 |
| 2025-03-03 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 81979 | 1412.37 | 1.04% | 0.00 |
| 2025-02-28 | 1.78 | 1.75 | -0.04 | -2.23% | 1.72 | 1.79 | 85164 | 1493.53 | 1.08% | 13.00 |
| 2025-02-27 | 1.72 | 1.79 | 0.08 | 4.68% | 1.71 | 1.81 | 128488 | 2277.94 | 1.63% | 0.00 |
| 2025-02-26 | 1.74 | 1.71 | -0.04 | -2.29% | 1.71 | 1.76 | 76808 | 1332.40 | 0.97% | 0.00 |
| 2025-02-25 | 1.73 | 1.75 | 0.00 | 0.00% | 1.73 | 1.77 | 61895 | 1084.18 | 0.78% | 0.00 |
| 2025-02-24 | 1.78 | 1.75 | -0.03 | -1.69% | 1.73 | 1.78 | 73961 | 1299.15 | 0.94% | 0.00 |
| 2025-02-21 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 57256 | 1019.42 | 0.72% | 0.00 |
| 2025-02-20 | 1.79 | 1.80 | 0.01 | 0.56% | 1.78 | 1.80 | 51059 | 911.32 | 0.65% | 1.00 |
| 2025-02-19 | 1.77 | 1.79 | 0.02 | 1.13% | 1.77 | 1.80 | 44256 | 788.80 | 0.56% | 0.00 |
| 2025-02-18 | 1.80 | 1.77 | -0.04 | -2.21% | 1.77 | 1.81 | 49768 | 889.38 | 0.63% | 0.00 |
| 2025-02-17 | 1.79 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 77466 | 1392.09 | 0.98% | 0.00 |
| 2025-02-14 | 1.80 | 1.80 | -0.01 | -0.55% | 1.79 | 1.81 | 61404 | 1104.35 | 0.78% | 0.00 |
| 2025-02-13 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.83 | 66406 | 1201.73 | 0.84% | 0.00 |
| 2025-02-12 | 1.85 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 84730 | 1546.91 | 1.07% | 0.00 |
| 2025-02-11 | 1.86 | 1.85 | -0.01 | -0.54% | 1.83 | 1.86 | 64485 | 1190.03 | 0.82% | 17.00 |
| 2025-02-10 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 79665 | 1484.50 | 1.01% | 0.00 |
| 2025-02-07 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.91 | 102526 | 1923.29 | 1.30% | 0.00 |
| 2025-02-06 | 1.84 | 1.86 | 0.02 | 1.09% | 1.80 | 1.86 | 82314 | 1505.84 | 1.04% | 0.00 |
| 2025-02-05 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 55810 | 1025.53 | 0.71% | 0.00 |
| 2025-01-27 | 1.85 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 65585 | 1213.03 | 0.83% | 0.00 |
| 2025-01-24 | 1.85 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 77412 | 1431.30 | 0.98% | 0.00 |
| 2025-01-23 | 1.88 | 1.85 | -0.04 | -2.12% | 1.85 | 1.92 | 99452 | 1872.20 | 1.26% | 0.00 |
| 2025-01-22 | 1.90 | 1.89 | 0.00 | 0.00% | 1.87 | 1.91 | 64369 | 1212.45 | 0.81% | 0.00 |
| 2025-01-21 | 1.94 | 1.89 | -0.04 | -2.07% | 1.86 | 1.95 | 93861 | 1780.39 | 1.19% | 0.00 |
| 2025-01-20 | 1.94 | 1.93 | 0.00 | 0.00% | 1.91 | 1.95 | 91221 | 1761.77 | 1.15% | 0.00 |
| 2025-01-17 | 1.91 | 1.93 | 0.01 | 0.52% | 1.91 | 1.96 | 86104 | 1664.51 | 1.09% | 0.00 |
| 2025-01-16 | 1.94 | 1.92 | -0.03 | -1.54% | 1.92 | 2.00 | 144561 | 2820.54 | 1.83% | 0.00 |
| 2025-01-15 | 1.88 | 1.95 | 0.05 | 2.63% | 1.88 | 2.02 | 182113 | 3566.90 | 2.31% | 0.00 |
| 2025-01-14 | 1.82 | 1.90 | 0.00 | 0.00% | 1.82 | 1.92 | 173651 | 3269.39 | 2.20% | 4.00 |
| 2025-01-13 | 1.89 | 1.90 | 0.10 | 5.56% | 1.87 | 2.10 | 253553 | 4952.93 | 3.21% | 0.00 |
| 2025-01-10 | 1.85 | 1.80 | -0.07 | -3.74% | 1.80 | 1.87 | 109294 | 2000.77 | 1.38% | 0.00 |
| 2025-01-09 | 1.91 | 1.87 | -0.05 | -2.60% | 1.87 | 1.93 | 101760 | 1926.08 | 1.29% | 0.00 |
| 2025-01-08 | 1.87 | 1.92 | 0.03 | 1.59% | 1.85 | 1.94 | 173576 | 3296.90 | 2.20% | 0.00 |
| 2025-01-07 | 1.78 | 1.89 | 0.09 | 5.00% | 1.77 | 1.89 | 159756 | 2959.51 | 2.02% | 0.00 |
| 2025-01-06 | 1.83 | 1.80 | -0.05 | -2.70% | 1.72 | 1.86 | 166048 | 2944.15 | 2.10% | 0.00 |
| 2025-01-03 | 1.84 | 1.85 | 0.01 | 0.54% | 1.82 | 1.90 | 243460 | 4541.25 | 3.08% | 430.00 |
| 2025-01-02 | 1.74 | 1.84 | 0.10 | 5.75% | 1.72 | 1.91 | 252740 | 4596.61 | 3.20% | 0.00 |
| 2024-12-31 | 1.68 | 1.74 | 0.06 | 3.57% | 1.68 | 1.75 | 137278 | 2368.66 | 1.74% | 20.00 |
| 2024-12-30 | 1.69 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 77632 | 1304.60 | 0.98% | 3.00 |
| 2024-12-27 | 1.65 | 1.71 | 0.06 | 3.64% | 1.64 | 1.72 | 115542 | 1953.24 | 1.46% | 0.00 |
| 2024-12-26 | 1.62 | 1.65 | 0.01 | 0.61% | 1.61 | 1.67 | 78308 | 1291.90 | 0.99% | 0.00 |
| 2024-12-25 | 1.69 | 1.64 | -0.06 | -3.53% | 1.57 | 1.70 | 111800 | 1826.88 | 1.42% | 0.00 |
| 2024-12-24 | 1.66 | 1.70 | 0.02 | 1.19% | 1.66 | 1.72 | 85716 | 1453.65 | 1.09% | 0.00 |
| 2024-12-23 | 1.81 | 1.68 | -0.14 | -7.69% | 1.65 | 1.83 | 217036 | 3730.90 | 2.75% | 0.00 |
| 2024-12-20 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.84 | 78352 | 1425.01 | 0.99% | 0.00 |
| 2024-12-19 | 1.77 | 1.79 | -0.01 | -0.56% | 1.74 | 1.80 | 108518 | 1927.67 | 1.37% | 0.00 |
| 2024-12-18 | 1.78 | 1.80 | 0.00 | 0.00% | 1.75 | 1.82 | 100555 | 1800.82 | 1.27% | 0.00 |
| 2024-12-17 | 1.93 | 1.80 | -0.15 | -7.69% | 1.79 | 1.95 | 242676 | 4466.63 | 3.07% | 0.00 |
| 2024-12-16 | 1.89 | 1.95 | 0.05 | 2.63% | 1.88 | 1.98 | 205778 | 3981.70 | 2.61% | 0.00 |
| 2024-12-13 | 1.94 | 1.90 | -0.03 | -1.55% | 1.88 | 1.94 | 169737 | 3226.17 | 2.15% | 0.00 |
| 2024-12-12 | 1.93 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 160237 | 3105.61 | 2.03% | 11.00 |
| 2024-12-11 | 1.94 | 1.94 | 0.00 | 0.00% | 1.93 | 1.99 | 203702 | 3977.09 | 2.58% | 0.00 |
*ST长方(300301)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。
