| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-16 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 6.01 | 39123 | 2315.62 | 1.98% | 0.00 |
| 2025-01-15 | 6.00 | 5.92 | -0.14 | -2.31% | 5.83 | 6.03 | 46854 | 2771.70 | 2.37% | 0.00 |
| 2025-01-14 | 5.90 | 6.06 | 0.22 | 3.77% | 5.86 | 6.10 | 52701 | 3165.31 | 2.67% | 0.00 |
| 2025-01-13 | 5.68 | 5.84 | -0.03 | -0.51% | 5.55 | 5.91 | 45084 | 2597.22 | 2.28% | 0.00 |
| 2025-01-10 | 6.03 | 5.87 | -0.29 | -4.71% | 5.87 | 6.12 | 64410 | 3852.59 | 3.26% | 2.00 |
| 2025-01-09 | 6.20 | 6.16 | -0.17 | -2.69% | 6.11 | 6.37 | 79343 | 4915.91 | 4.02% | 0.00 |
| 2025-01-08 | 6.20 | 6.33 | -0.18 | -2.76% | 6.08 | 6.64 | 104298 | 6589.65 | 5.28% | 0.00 |
| 2025-01-07 | 6.51 | 6.51 | 0.08 | 1.24% | 6.35 | 6.99 | 172947 | 11525.85 | 8.76% | 0.00 |
| 2025-01-06 | 6.00 | 6.43 | 1.07 | 19.96% | 5.75 | 6.43 | 139644 | 8774.14 | 7.08% | 0.00 |
| 2025-01-03 | 5.69 | 5.36 | -0.32 | -5.63% | 5.33 | 5.74 | 41515 | 2285.00 | 2.10% | 0.00 |
| 2025-01-02 | 5.75 | 5.68 | -0.12 | -2.07% | 5.59 | 5.85 | 36352 | 2077.46 | 1.97% | 0.00 |
| 2024-12-31 | 6.15 | 5.80 | -0.40 | -6.45% | 5.76 | 6.17 | 59033 | 3492.99 | 3.20% | 0.00 |
| 2024-12-30 | 6.30 | 6.20 | -0.05 | -0.80% | 6.20 | 6.52 | 53666 | 3391.23 | 2.91% | 0.00 |
| 2024-12-27 | 6.28 | 6.25 | 0.02 | 0.32% | 6.12 | 6.36 | 35919 | 2254.49 | 1.95% | 0.00 |
| 2024-12-26 | 6.19 | 6.23 | -0.04 | -0.64% | 6.13 | 6.32 | 34050 | 2125.21 | 1.85% | 0.00 |
| 2024-12-25 | 6.76 | 6.27 | -0.50 | -7.39% | 6.11 | 6.85 | 84421 | 5397.05 | 4.58% | 0.00 |
| 2024-12-24 | 6.70 | 6.77 | 0.04 | 0.59% | 6.64 | 7.02 | 56199 | 3836.65 | 3.05% | 2.00 |
| 2024-12-23 | 6.80 | 6.73 | -0.07 | -1.03% | 6.62 | 7.06 | 91063 | 6246.73 | 4.94% | 0.00 |
| 2024-12-20 | 6.44 | 6.80 | 0.35 | 5.43% | 6.44 | 6.85 | 81894 | 5511.03 | 4.45% | 4.00 |
| 2024-12-19 | 6.46 | 6.45 | -0.08 | -1.23% | 6.35 | 6.54 | 31876 | 2052.31 | 1.73% | 0.00 |
| 2024-12-18 | 6.41 | 6.53 | 0.06 | 0.93% | 6.41 | 6.61 | 34864 | 2273.49 | 1.89% | 0.00 |
| 2024-12-17 | 6.76 | 6.47 | -0.30 | -4.43% | 6.43 | 6.79 | 56607 | 3710.73 | 3.07% | 0.00 |
| 2024-12-16 | 6.84 | 6.77 | -0.07 | -1.02% | 6.72 | 6.90 | 44536 | 3025.80 | 2.42% | 0.00 |
| 2024-12-13 | 7.13 | 6.84 | -0.26 | -3.66% | 6.81 | 7.13 | 80327 | 5549.68 | 4.36% | 0.00 |
| 2024-12-12 | 6.97 | 7.10 | 0.13 | 1.87% | 6.92 | 7.17 | 95877 | 6785.53 | 5.20% | 0.00 |
| 2024-12-11 | 6.78 | 6.97 | 0.07 | 1.01% | 6.73 | 7.08 | 73950 | 5093.91 | 4.01% | 0.00 |
| 2024-12-10 | 7.05 | 6.90 | 0.05 | 0.73% | 6.85 | 7.18 | 108951 | 7633.39 | 5.91% | 0.00 |
| 2024-12-09 | 6.73 | 6.85 | 0.06 | 0.88% | 6.73 | 6.90 | 58988 | 4015.48 | 3.20% | 0.00 |
| 2024-12-06 | 6.63 | 6.79 | 0.13 | 1.95% | 6.61 | 6.82 | 49966 | 3352.79 | 2.71% | 0.00 |
| 2024-12-05 | 6.61 | 6.66 | 0.01 | 0.15% | 6.56 | 6.68 | 35925 | 2383.02 | 1.95% | 0.00 |
| 2024-12-04 | 6.76 | 6.65 | -0.19 | -2.78% | 6.62 | 6.85 | 49341 | 3304.88 | 2.68% | 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。
