| 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 | 5.70 | 5.53 | -0.16 | -2.81% | 5.52 | 5.74 | 48519 | 2714.77 | 2.46% | 0.00 |
| 2025-05-22 | 5.55 | 5.69 | 0.15 | 2.71% | 5.53 | 5.95 | 77038 | 4451.79 | 3.90% | 0.00 |
| 2025-05-21 | 5.55 | 5.54 | -0.01 | -0.18% | 5.47 | 5.61 | 34582 | 1911.53 | 1.75% | 0.00 |
| 2025-05-20 | 5.40 | 5.55 | 0.14 | 2.59% | 5.40 | 5.58 | 44487 | 2462.64 | 2.25% | 0.00 |
| 2025-05-19 | 5.46 | 5.41 | 0.11 | 2.08% | 5.35 | 5.46 | 43852 | 2373.96 | 2.22% | 0.00 |
| 2025-05-16 | 5.29 | 5.30 | 0.01 | 0.19% | 5.23 | 5.30 | 23939 | 1261.97 | 1.21% | 0.00 |
| 2025-05-15 | 5.30 | 5.29 | -0.02 | -0.38% | 5.29 | 5.39 | 31782 | 1692.42 | 1.61% | 0.00 |
| 2025-05-14 | 5.45 | 5.31 | -0.17 | -3.10% | 5.28 | 5.45 | 47661 | 2546.63 | 2.42% | 0.00 |
| 2025-05-13 | 5.32 | 5.48 | 0.15 | 2.81% | 5.32 | 5.60 | 64073 | 3512.41 | 3.25% | 0.00 |
| 2025-05-12 | 5.28 | 5.33 | 0.07 | 1.33% | 5.25 | 5.41 | 43581 | 2325.83 | 2.21% | 0.00 |
| 2025-05-09 | 5.19 | 5.26 | 0.04 | 0.77% | 5.16 | 5.37 | 57524 | 3039.56 | 2.91% | 6.00 |
| 2025-05-08 | 5.11 | 5.22 | 0.07 | 1.36% | 5.10 | 5.27 | 37581 | 1950.93 | 1.90% | 0.00 |
| 2025-05-07 | 5.09 | 5.15 | 0.06 | 1.18% | 5.07 | 5.17 | 28941 | 1483.25 | 1.47% | 0.00 |
| 2025-05-06 | 4.97 | 5.09 | 0.15 | 3.04% | 4.97 | 5.10 | 36352 | 1834.71 | 1.84% | 0.00 |
| 2025-04-30 | 4.88 | 4.94 | 0.04 | 0.82% | 4.88 | 5.08 | 62401 | 3103.09 | 3.16% | 0.00 |
| 2025-04-28 | 4.85 | 4.90 | 0.01 | 0.20% | 4.71 | 5.23 | 53813 | 2650.74 | 2.73% | 0.00 |
| 2025-04-25 | 4.87 | 4.89 | 0.00 | 0.00% | 4.66 | 4.92 | 49819 | 2385.72 | 2.52% | 0.00 |
| 2025-04-24 | 5.11 | 4.89 | -0.20 | -3.93% | 4.88 | 5.11 | 39624 | 1975.18 | 2.01% | 0.00 |
| 2025-04-23 | 5.20 | 5.09 | -0.10 | -1.93% | 5.03 | 5.24 | 49321 | 2524.11 | 2.50% | 0.00 |
| 2025-04-22 | 5.18 | 5.19 | -0.01 | -0.19% | 5.18 | 5.29 | 29685 | 1547.68 | 1.50% | 0.00 |
| 2025-04-21 | 5.18 | 5.20 | 0.06 | 1.17% | 5.15 | 5.22 | 25023 | 1299.00 | 1.27% | 6.00 |
| 2025-04-18 | 5.21 | 5.14 | -0.07 | -1.34% | 5.13 | 5.22 | 31535 | 1628.20 | 1.60% | 0.00 |
| 2025-04-17 | 5.23 | 5.21 | -0.05 | -0.95% | 5.21 | 5.30 | 39705 | 2080.94 | 2.01% | 0.00 |
| 2025-04-16 | 5.35 | 5.26 | -0.12 | -2.23% | 5.16 | 5.41 | 58877 | 3099.10 | 2.98% | 0.00 |
| 2025-04-15 | 5.57 | 5.38 | -0.20 | -3.58% | 5.35 | 5.69 | 75128 | 4111.10 | 3.81% | 0.00 |
| 2025-04-14 | 5.38 | 5.58 | -0.16 | -2.79% | 5.38 | 5.78 | 96673 | 5398.74 | 4.90% | 0.00 |
| 2025-04-11 | 6.02 | 5.74 | -0.23 | -3.85% | 5.72 | 6.29 | 139995 | 8382.82 | 7.09% | 0.00 |
| 2025-04-10 | 5.41 | 5.97 | 0.22 | 3.83% | 5.29 | 6.30 | 167370 | 9735.91 | 8.48% | 0.00 |
| 2025-04-09 | 5.55 | 5.75 | 0.11 | 1.95% | 5.44 | 6.15 | 156183 | 9087.73 | 7.91% | 1.00 |
| 2025-04-08 | 5.25 | 5.64 | 0.25 | 4.64% | 4.34 | 5.80 | 167009 | 9067.26 | 8.46% | 0.00 |
| 2025-04-07 | 5.10 | 5.39 | 0.16 | 3.06% | 5.10 | 5.76 | 167485 | 9235.39 | 8.49% | 0.00 |
| 2025-04-03 | 5.14 | 5.23 | 0.07 | 1.36% | 5.12 | 5.45 | 39945 | 2111.53 | 2.02% | 0.00 |
| 2025-04-02 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.18 | 15477 | 798.70 | 0.78% | 0.00 |
| 2025-04-01 | 5.14 | 5.15 | 0.00 | 0.00% | 5.12 | 5.20 | 19425 | 1003.37 | 0.98% | 0.00 |
| 2025-03-31 | 5.19 | 5.15 | 0.00 | 0.00% | 5.09 | 5.19 | 27020 | 1386.43 | 1.37% | 0.00 |
| 2025-03-28 | 5.22 | 5.15 | -0.08 | -1.53% | 5.12 | 5.25 | 31825 | 1648.45 | 1.61% | 0.00 |
| 2025-03-27 | 5.30 | 5.23 | -0.07 | -1.32% | 5.20 | 5.30 | 37020 | 1937.81 | 1.88% | 0.00 |
| 2025-03-26 | 5.24 | 5.30 | 0.03 | 0.57% | 5.24 | 5.37 | 32317 | 1715.34 | 1.64% | 0.00 |
| 2025-03-25 | 5.22 | 5.27 | 0.01 | 0.19% | 5.22 | 5.32 | 25896 | 1363.44 | 1.31% | 0.00 |
| 2025-03-24 | 5.48 | 5.26 | -0.22 | -4.01% | 5.20 | 5.49 | 49906 | 2644.59 | 2.53% | 0.00 |
| 2025-03-21 | 5.51 | 5.48 | -0.09 | -1.62% | 5.44 | 5.61 | 44699 | 2456.84 | 2.26% | 0.00 |
| 2025-03-20 | 5.53 | 5.57 | 0.03 | 0.54% | 5.48 | 5.63 | 47068 | 2620.83 | 2.38% | 0.00 |
| 2025-03-19 | 5.53 | 5.54 | 0.01 | 0.18% | 5.47 | 5.68 | 43763 | 2438.90 | 2.22% | 0.00 |
| 2025-03-18 | 5.54 | 5.53 | -0.04 | -0.72% | 5.46 | 5.57 | 46272 | 2546.74 | 2.34% | 55.00 |
| 2025-03-17 | 5.55 | 5.57 | 0.02 | 0.36% | 5.54 | 5.63 | 44832 | 2499.84 | 2.27% | 0.00 |
| 2025-03-14 | 5.46 | 5.55 | 0.10 | 1.83% | 5.41 | 5.62 | 60740 | 3370.53 | 3.08% | 20.00 |
| 2025-03-13 | 5.52 | 5.45 | -0.15 | -2.68% | 5.38 | 5.55 | 62679 | 3416.84 | 3.18% | 0.00 |
| 2025-03-12 | 5.57 | 5.60 | -0.06 | -1.06% | 5.50 | 5.65 | 53111 | 2951.69 | 2.69% | 0.00 |
| 2025-03-11 | 5.51 | 5.66 | 0.16 | 2.91% | 5.48 | 5.81 | 80979 | 4594.29 | 4.10% | 0.00 |
| 2025-03-10 | 5.42 | 5.50 | 0.10 | 1.85% | 5.42 | 5.51 | 45116 | 2466.43 | 2.29% | 0.00 |
| 2025-03-07 | 5.41 | 5.40 | -0.02 | -0.37% | 5.37 | 5.42 | 31729 | 1710.36 | 1.61% | 0.00 |
| 2025-03-06 | 5.38 | 5.42 | 0.02 | 0.37% | 5.36 | 5.43 | 38425 | 2074.36 | 1.95% | 0.00 |
| 2025-03-05 | 5.45 | 5.40 | -0.01 | -0.18% | 5.35 | 5.49 | 35274 | 1909.81 | 1.79% | 0.00 |
| 2025-03-04 | 5.39 | 5.41 | 0.04 | 0.74% | 5.35 | 5.49 | 37571 | 2030.48 | 1.90% | 0.00 |
| 2025-03-03 | 5.44 | 5.37 | -0.08 | -1.47% | 5.35 | 5.47 | 35865 | 1937.37 | 1.82% | 0.00 |
| 2025-02-28 | 5.49 | 5.45 | -0.05 | -0.91% | 5.41 | 5.58 | 52366 | 2870.85 | 2.65% | 3.00 |
| 2025-02-27 | 5.52 | 5.50 | -0.06 | -1.08% | 5.42 | 5.55 | 45882 | 2514.26 | 2.32% | 0.00 |
| 2025-02-26 | 5.50 | 5.56 | 0.06 | 1.09% | 5.40 | 5.57 | 60913 | 3341.65 | 3.09% | 0.00 |
| 2025-02-25 | 5.69 | 5.50 | -0.38 | -6.46% | 5.49 | 5.69 | 100541 | 5585.13 | 5.09% | 0.00 |
| 2025-02-24 | 5.30 | 5.88 | 0.64 | 12.21% | 5.30 | 6.10 | 154539 | 9030.03 | 7.83% | 7.00 |
| 2025-02-21 | 5.25 | 5.24 | -0.02 | -0.38% | 5.19 | 5.26 | 27027 | 1410.81 | 1.37% | 0.00 |
| 2025-02-20 | 5.27 | 5.26 | -0.02 | -0.38% | 5.23 | 5.31 | 24755 | 1302.14 | 1.25% | 0.00 |
| 2025-02-19 | 5.20 | 5.28 | 0.04 | 0.76% | 5.20 | 5.28 | 29373 | 1538.59 | 1.49% | 0.00 |
| 2025-02-18 | 5.39 | 5.24 | -0.16 | -2.96% | 5.20 | 5.39 | 36124 | 1915.59 | 1.83% | 0.00 |
| 2025-02-17 | 5.38 | 5.40 | 0.03 | 0.56% | 5.31 | 5.40 | 32340 | 1731.32 | 1.64% | 0.00 |
| 2025-02-14 | 5.49 | 5.37 | -0.11 | -2.01% | 5.36 | 5.49 | 38848 | 2095.30 | 1.97% | 0.00 |
| 2025-02-13 | 5.35 | 5.48 | 0.10 | 1.86% | 5.34 | 5.56 | 59641 | 3268.78 | 3.02% | 0.00 |
| 2025-02-12 | 5.37 | 5.38 | 0.00 | 0.00% | 5.32 | 5.40 | 32189 | 1723.52 | 1.63% | 0.00 |
| 2025-02-11 | 5.46 | 5.38 | -0.08 | -1.47% | 5.35 | 5.46 | 29296 | 1577.20 | 1.48% | 0.00 |
| 2025-02-10 | 5.41 | 5.46 | 0.04 | 0.74% | 5.41 | 5.48 | 33969 | 1847.39 | 1.72% | 0.00 |
| 2025-02-07 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.49 | 42316 | 2287.12 | 2.14% | 0.00 |
| 2025-02-06 | 5.36 | 5.34 | 0.01 | 0.19% | 5.29 | 5.39 | 31115 | 1659.89 | 1.58% | 0.00 |
| 2025-02-05 | 5.22 | 5.33 | 0.13 | 2.50% | 5.17 | 5.52 | 42047 | 2231.10 | 2.13% | 0.00 |
| 2025-01-27 | 5.08 | 5.20 | -0.38 | -6.81% | 5.08 | 5.34 | 65139 | 3371.71 | 3.30% | 0.00 |
| 2025-01-24 | 5.72 | 5.58 | -0.11 | -1.93% | 5.56 | 5.72 | 36194 | 2031.20 | 1.83% | 0.00 |
| 2025-01-23 | 5.79 | 5.69 | -0.11 | -1.90% | 5.67 | 5.81 | 39835 | 2288.69 | 2.02% | 27.00 |
| 2025-01-22 | 5.60 | 5.80 | 0.16 | 2.84% | 5.60 | 5.82 | 44243 | 2538.81 | 2.24% | 0.00 |
| 2025-01-21 | 5.75 | 5.64 | -0.12 | -2.08% | 5.60 | 5.80 | 35732 | 2023.80 | 1.81% | 0.00 |
| 2025-01-20 | 5.78 | 5.76 | -0.02 | -0.35% | 5.75 | 5.85 | 28905 | 1675.27 | 1.46% | 0.00 |
| 2025-01-17 | 5.85 | 5.78 | -0.08 | -1.37% | 5.76 | 5.90 | 26477 | 1545.49 | 1.34% | 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。
