| 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 | 8.30 | 8.29 | -0.14 | -1.66% | 8.21 | 8.36 | 44392 | 3671.29 | 2.25% | 0.00 |
| 2025-10-24 | 8.41 | 8.43 | 0.05 | 0.60% | 8.39 | 8.68 | 42820 | 3656.71 | 2.17% | 0.00 |
| 2025-10-23 | 8.40 | 8.38 | -0.07 | -0.83% | 8.25 | 8.46 | 27419 | 2285.75 | 1.39% | 0.00 |
| 2025-10-22 | 8.36 | 8.45 | 0.09 | 1.08% | 8.31 | 8.53 | 31895 | 2691.09 | 1.62% | 0.00 |
| 2025-10-21 | 8.25 | 8.36 | 0.11 | 1.33% | 8.19 | 8.40 | 25005 | 2081.01 | 1.27% | 0.00 |
| 2025-10-20 | 8.20 | 8.25 | 0.10 | 1.23% | 8.17 | 8.28 | 20617 | 1695.23 | 1.04% | 0.00 |
| 2025-10-17 | 8.45 | 8.15 | -0.33 | -3.89% | 8.15 | 8.45 | 33230 | 2762.70 | 1.68% | 0.00 |
| 2025-10-16 | 8.41 | 8.48 | 0.07 | 0.83% | 8.28 | 8.60 | 44454 | 3736.14 | 2.25% | 0.00 |
| 2025-10-15 | 8.39 | 8.41 | 0.01 | 0.12% | 8.30 | 8.43 | 27768 | 2323.22 | 1.41% | 0.00 |
| 2025-10-14 | 8.70 | 8.40 | -0.25 | -2.89% | 8.37 | 8.70 | 47618 | 4046.04 | 2.41% | 0.00 |
| 2025-10-13 | 8.54 | 8.65 | -0.19 | -2.15% | 8.36 | 8.73 | 54308 | 4658.85 | 2.75% | 12.00 |
| 2025-10-10 | 8.65 | 8.84 | 0.14 | 1.61% | 8.60 | 8.88 | 61468 | 5392.51 | 3.11% | 0.00 |
| 2025-10-09 | 8.38 | 8.70 | 0.36 | 4.32% | 8.38 | 8.73 | 64823 | 5568.19 | 3.28% | 0.00 |
| 2025-09-30 | 8.22 | 8.34 | 0.17 | 2.08% | 8.10 | 8.49 | 46368 | 3842.08 | 2.35% | 30.00 |
| 2025-09-29 | 8.28 | 8.17 | -0.09 | -1.09% | 8.01 | 8.28 | 41441 | 3385.07 | 2.10% | 1.00 |
| 2025-09-26 | 8.28 | 8.26 | -0.03 | -0.36% | 8.16 | 8.38 | 39194 | 3243.01 | 1.99% | 0.00 |
| 2025-09-25 | 8.34 | 8.29 | -0.13 | -1.54% | 8.24 | 8.44 | 44605 | 3712.07 | 2.26% | 0.00 |
| 2025-09-24 | 8.61 | 8.42 | -0.08 | -0.94% | 8.30 | 8.62 | 51271 | 4305.95 | 2.60% | 0.00 |
| 2025-09-23 | 8.78 | 8.50 | -0.44 | -4.92% | 8.50 | 9.00 | 76097 | 6626.60 | 3.86% | 0.00 |
| 2025-09-22 | 8.83 | 8.94 | 0.33 | 3.83% | 8.67 | 9.25 | 116843 | 10443.50 | 5.92% | 2.00 |
| 2025-09-19 | 8.37 | 8.61 | 0.19 | 2.26% | 8.26 | 8.71 | 73648 | 6233.20 | 3.73% | 0.00 |
| 2025-09-18 | 8.38 | 8.42 | 0.02 | 0.24% | 8.30 | 8.65 | 72831 | 6156.08 | 3.69% | 1.00 |
| 2025-09-17 | 8.37 | 8.40 | -0.03 | -0.36% | 8.23 | 8.40 | 48263 | 4009.94 | 2.45% | 0.00 |
| 2025-09-16 | 8.58 | 8.43 | -0.15 | -1.75% | 8.28 | 8.60 | 73183 | 6139.51 | 3.71% | 0.00 |
| 2025-09-15 | 8.90 | 8.58 | 0.29 | 3.50% | 8.50 | 9.00 | 113518 | 9894.22 | 5.75% | 0.00 |
| 2025-09-12 | 8.15 | 8.29 | 0.09 | 1.10% | 8.08 | 8.30 | 58230 | 4751.00 | 2.95% | 3.00 |
| 2025-09-11 | 8.03 | 8.20 | 0.11 | 1.36% | 8.02 | 8.38 | 71830 | 5916.40 | 3.64% | 0.00 |
| 2025-09-10 | 8.08 | 8.09 | 0.05 | 0.62% | 8.03 | 8.15 | 39764 | 3218.29 | 2.01% | 1.00 |
| 2025-09-09 | 8.26 | 8.04 | -0.24 | -2.90% | 8.03 | 8.26 | 52396 | 4251.64 | 2.65% | 0.00 |
| 2025-09-08 | 8.02 | 8.28 | 0.13 | 1.60% | 8.01 | 8.35 | 57270 | 4712.56 | 2.90% | 16.00 |
| 2025-09-05 | 8.17 | 8.15 | 0.03 | 0.37% | 7.99 | 8.24 | 50678 | 4115.15 | 2.57% | 0.00 |
| 2025-09-04 | 8.55 | 8.12 | -0.34 | -4.02% | 8.00 | 8.63 | 81491 | 6766.03 | 4.13% | 0.00 |
| 2025-09-03 | 8.87 | 8.46 | -0.44 | -4.94% | 8.11 | 8.87 | 86657 | 7335.21 | 4.39% | 216.00 |
| 2025-09-02 | 8.98 | 8.90 | 0.08 | 0.91% | 8.83 | 9.29 | 95573 | 8633.21 | 4.84% | 0.00 |
| 2025-09-01 | 8.80 | 8.82 | -0.07 | -0.79% | 8.71 | 8.91 | 37550 | 3301.47 | 1.90% | 0.00 |
| 2025-08-29 | 8.98 | 8.89 | -0.14 | -1.55% | 8.80 | 9.03 | 47986 | 4257.17 | 2.43% | 0.00 |
| 2025-08-28 | 8.85 | 9.03 | 0.18 | 2.03% | 8.75 | 9.09 | 68445 | 6139.28 | 3.47% | 23.00 |
| 2025-08-27 | 9.30 | 8.85 | -0.55 | -5.85% | 8.85 | 9.38 | 91403 | 8322.71 | 4.63% | 72.00 |
| 2025-08-26 | 8.72 | 9.40 | 0.62 | 7.06% | 8.70 | 9.52 | 140642 | 12844.20 | 7.13% | 11.00 |
| 2025-08-25 | 8.71 | 8.78 | 0.05 | 0.57% | 8.68 | 8.86 | 72059 | 6310.95 | 3.65% | 0.00 |
| 2025-08-22 | 8.63 | 8.73 | 0.08 | 0.92% | 8.50 | 8.79 | 81096 | 7041.28 | 4.11% | 3.00 |
| 2025-08-21 | 8.90 | 8.65 | -0.44 | -4.84% | 8.48 | 9.13 | 158374 | 13935.67 | 8.02% | 0.00 |
| 2025-08-20 | 9.99 | 9.09 | -1.74 | -16.07% | 8.90 | 9.99 | 236529 | 22178.70 | 11.99% | 1.00 |
| 2025-08-19 | 9.82 | 10.83 | 0.28 | 2.65% | 9.73 | 11.80 | 183571 | 19730.54 | 9.30% | 0.00 |
| 2025-08-18 | 10.77 | 10.55 | -0.27 | -2.50% | 9.81 | 10.80 | 164655 | 16756.34 | 8.34% | 15.00 |
| 2025-08-15 | 10.42 | 10.82 | 0.41 | 3.94% | 10.26 | 10.96 | 77191 | 8213.04 | 3.91% | 14.00 |
| 2025-08-14 | 10.15 | 10.41 | 0.06 | 0.58% | 10.07 | 10.66 | 60773 | 6305.41 | 3.08% | 19.00 |
| 2025-08-13 | 10.55 | 10.35 | -0.19 | -1.80% | 10.30 | 10.72 | 67353 | 7029.63 | 3.41% | 0.00 |
| 2025-08-12 | 10.27 | 10.54 | 0.16 | 1.54% | 10.16 | 10.88 | 101658 | 10745.10 | 5.15% | 0.00 |
| 2025-08-11 | 10.52 | 10.38 | 0.27 | 2.67% | 10.25 | 11.01 | 124394 | 13132.33 | 6.30% | 0.00 |
| 2025-08-08 | 9.34 | 10.11 | 0.83 | 8.94% | 9.33 | 10.65 | 137846 | 13593.59 | 6.98% | 0.00 |
| 2025-08-07 | 8.85 | 9.28 | 0.39 | 4.39% | 8.81 | 9.46 | 96973 | 8925.76 | 4.91% | 0.00 |
| 2025-08-06 | 8.80 | 8.89 | 0.08 | 0.91% | 8.72 | 9.17 | 108021 | 9674.29 | 5.47% | 0.00 |
| 2025-08-05 | 9.00 | 8.81 | -0.31 | -3.40% | 8.45 | 9.14 | 121622 | 10677.68 | 6.16% | 0.00 |
| 2025-08-04 | 9.38 | 9.12 | -0.55 | -5.69% | 9.02 | 9.60 | 80200 | 7379.00 | 4.06% | 0.00 |
| 2025-08-01 | 10.09 | 9.67 | -0.33 | -3.30% | 9.59 | 10.18 | 74945 | 7319.70 | 3.80% | 0.00 |
| 2025-07-31 | 10.13 | 10.00 | -0.01 | -0.10% | 9.92 | 10.53 | 78164 | 7969.97 | 3.96% | 0.00 |
| 2025-07-30 | 10.30 | 10.01 | -0.64 | -6.01% | 9.99 | 10.46 | 97540 | 9933.13 | 4.94% | 0.00 |
| 2025-07-29 | 10.50 | 10.65 | 0.46 | 4.51% | 10.16 | 11.10 | 120825 | 12811.49 | 6.12% | 2.00 |
| 2025-07-28 | 10.45 | 10.19 | -0.56 | -5.21% | 9.88 | 10.48 | 164233 | 16706.35 | 8.32% | 0.00 |
| 2025-07-25 | 8.92 | 10.75 | 1.75 | 19.44% | 8.92 | 10.80 | 208426 | 21275.86 | 10.56% | 0.00 |
| 2025-07-24 | 8.43 | 9.00 | 0.50 | 5.88% | 8.38 | 9.13 | 116626 | 10121.43 | 5.91% | 35.00 |
| 2025-07-23 | 8.31 | 8.50 | 0.10 | 1.19% | 8.25 | 8.88 | 97894 | 8368.10 | 4.96% | 0.00 |
| 2025-07-22 | 8.16 | 8.40 | 0.13 | 1.57% | 8.12 | 8.49 | 84380 | 7051.79 | 4.28% | 0.00 |
| 2025-07-21 | 8.69 | 8.27 | 0.58 | 7.54% | 8.05 | 8.99 | 138848 | 11620.02 | 7.04% | 0.00 |
| 2025-07-18 | 7.40 | 7.69 | 0.27 | 3.64% | 7.36 | 7.78 | 64791 | 4947.38 | 3.28% | 0.00 |
| 2025-07-17 | 7.59 | 7.42 | -0.03 | -0.40% | 7.34 | 7.60 | 35780 | 2672.00 | 1.81% | 0.00 |
| 2025-07-16 | 7.19 | 7.45 | 0.22 | 3.04% | 7.19 | 7.50 | 44592 | 3281.95 | 2.26% | 0.00 |
| 2025-07-15 | 7.38 | 7.23 | -0.10 | -1.36% | 7.10 | 7.46 | 37490 | 2714.93 | 1.90% | 0.00 |
| 2025-07-14 | 7.14 | 7.33 | 0.16 | 2.23% | 7.09 | 7.38 | 34047 | 2453.21 | 1.73% | 0.00 |
| 2025-07-11 | 7.13 | 7.17 | 0.01 | 0.14% | 7.13 | 7.33 | 35057 | 2531.27 | 1.78% | 0.00 |
| 2025-07-10 | 7.26 | 7.16 | -0.11 | -1.51% | 7.11 | 7.38 | 44266 | 3189.56 | 2.24% | 0.00 |
| 2025-07-09 | 7.60 | 7.27 | -0.33 | -4.34% | 7.21 | 7.73 | 79481 | 5888.27 | 4.03% | 0.00 |
| 2025-07-08 | 7.50 | 7.60 | 0.04 | 0.53% | 7.49 | 7.98 | 74595 | 5738.84 | 3.78% | 0.00 |
| 2025-07-07 | 7.25 | 7.56 | 0.06 | 0.80% | 7.10 | 7.75 | 100630 | 7470.78 | 5.10% | 0.00 |
| 2025-07-04 | 6.96 | 7.50 | 0.53 | 7.60% | 6.90 | 8.33 | 142760 | 10808.87 | 7.23% | 0.00 |
| 2025-07-03 | 6.96 | 6.97 | 0.01 | 0.14% | 6.83 | 7.15 | 63009 | 4430.67 | 3.19% | 0.00 |
| 2025-07-02 | 6.73 | 6.96 | 0.23 | 3.42% | 6.69 | 7.18 | 70178 | 4876.56 | 3.56% | 0.00 |
| 2025-07-01 | 6.80 | 6.73 | -0.11 | -1.61% | 6.70 | 6.86 | 28273 | 1907.39 | 1.43% | 0.00 |
| 2025-06-30 | 6.97 | 6.84 | -0.09 | -1.30% | 6.68 | 6.97 | 41016 | 2787.83 | 2.08% | 0.00 |
*ST天山(300313)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。
