| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.65 | 1.43 | -0.25 | -14.88% | 1.40 | 1.66 | 1059226 | 15940.73 | 16.55% | 135.00 |
| 2025-12-11 | 1.68 | 1.68 | -0.02 | -1.18% | 1.66 | 1.74 | 507867 | 8620.53 | 7.94% | 0.00 |
| 2025-12-10 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.76 | 574771 | 9833.92 | 8.98% | 0.00 |
| 2025-12-09 | 1.70 | 1.77 | 0.01 | 0.57% | 1.67 | 1.82 | 866995 | 14929.31 | 13.55% | 175.00 |
| 2025-12-08 | 1.80 | 1.76 | 0.02 | 1.15% | 1.73 | 1.92 | 1078468 | 19520.33 | 16.85% | 153.00 |
| 2025-12-05 | 1.64 | 1.74 | -0.05 | -2.79% | 1.63 | 1.76 | 1094810 | 18561.62 | 17.11% | 43.00 |
| 2025-12-04 | 1.72 | 1.79 | -0.36 | -16.74% | 1.72 | 1.97 | 1767064 | 31252.15 | 27.61% | 4.00 |
| 2025-12-03 | 2.15 | 2.15 | -0.54 | -20.07% | 2.15 | 2.15 | 18413 | 395.88 | 0.29% | 2.00 |
| 2025-12-02 | 2.69 | 2.69 | -0.67 | -19.94% | 2.69 | 2.69 | 14822 | 398.71 | 0.23% | 2.00 |
| 2025-11-28 | 3.50 | 3.36 | -0.20 | -5.62% | 3.20 | 3.64 | 636930 | 21684.69 | 9.95% | 22.00 |
| 2025-11-27 | 3.76 | 3.56 | -0.29 | -7.53% | 3.40 | 3.83 | 463855 | 16536.16 | 7.25% | 85.00 |
| 2025-11-26 | 3.98 | 3.85 | -0.19 | -4.70% | 3.83 | 3.98 | 329122 | 12881.85 | 5.14% | 28.00 |
| 2025-11-25 | 3.90 | 4.04 | 0.04 | 1.00% | 3.89 | 4.08 | 357925 | 14324.26 | 5.59% | 28.00 |
| 2025-11-24 | 4.69 | 4.00 | -0.80 | -16.67% | 3.84 | 4.69 | 687514 | 27694.09 | 10.74% | 10.00 |
| 2025-11-21 | 4.99 | 4.80 | -0.31 | -6.07% | 4.80 | 5.39 | 556519 | 27993.05 | 8.70% | 2.00 |
| 2025-11-20 | 4.76 | 5.11 | 0.38 | 8.03% | 4.76 | 5.18 | 394125 | 19665.97 | 6.16% | 78.00 |
| 2025-11-19 | 4.94 | 4.73 | -0.32 | -6.34% | 4.70 | 5.07 | 334430 | 16186.98 | 5.23% | 37.00 |
| 2025-11-18 | 4.87 | 5.05 | 0.11 | 2.23% | 4.85 | 5.29 | 415834 | 21388.35 | 6.50% | 0.00 |
| 2025-11-17 | 4.59 | 4.94 | 0.30 | 6.47% | 4.57 | 5.10 | 329933 | 16076.84 | 5.16% | 68.00 |
| 2025-11-14 | 4.63 | 4.64 | -0.05 | -1.07% | 4.59 | 4.74 | 165715 | 7760.01 | 2.59% | 10.00 |
| 2025-11-13 | 4.62 | 4.69 | 0.09 | 1.96% | 4.58 | 4.80 | 213646 | 10046.62 | 3.34% | 0.00 |
| 2025-11-12 | 4.65 | 4.60 | -0.05 | -1.08% | 4.50 | 4.68 | 169448 | 7752.89 | 2.65% | 0.00 |
| 2025-11-11 | 4.71 | 4.65 | -0.11 | -2.31% | 4.65 | 4.83 | 194044 | 9145.34 | 3.03% | 0.00 |
| 2025-11-10 | 4.63 | 4.76 | 0.15 | 3.25% | 4.61 | 4.79 | 234838 | 11029.19 | 3.67% | 5.00 |
| 2025-11-07 | 4.70 | 4.61 | -0.13 | -2.74% | 4.56 | 4.81 | 242149 | 11285.71 | 3.78% | 0.00 |
| 2025-11-06 | 4.87 | 4.74 | -0.18 | -3.66% | 4.65 | 4.90 | 252208 | 11952.74 | 3.94% | 0.00 |
| 2025-11-05 | 4.83 | 4.92 | 0.02 | 0.41% | 4.75 | 5.13 | 424072 | 21065.24 | 6.63% | 0.00 |
| 2025-11-04 | 5.10 | 4.90 | -0.26 | -5.04% | 4.72 | 5.18 | 528748 | 25909.49 | 8.26% | 289.00 |
| 2025-11-03 | 4.29 | 5.16 | 0.86 | 20.00% | 4.25 | 5.16 | 689186 | 33669.29 | 10.77% | 0.00 |
| 2025-10-31 | 4.07 | 4.30 | 0.21 | 5.13% | 4.07 | 4.32 | 186768 | 7830.94 | 2.92% | 49.00 |
| 2025-10-30 | 4.11 | 4.09 | -0.04 | -0.97% | 4.09 | 4.22 | 118970 | 4921.50 | 1.86% | 0.00 |
| 2025-10-29 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 168802 | 6977.51 | 2.64% | 74.00 |
| 2025-10-28 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.40 | 142773 | 6125.79 | 2.23% | 5.00 |
| 2025-10-27 | 4.29 | 4.33 | 0.06 | 1.41% | 4.21 | 4.33 | 139895 | 5974.48 | 2.19% | 0.00 |
| 2025-10-24 | 4.29 | 4.27 | -0.04 | -0.93% | 4.22 | 4.37 | 157526 | 6775.33 | 2.46% | 66.00 |
| 2025-10-23 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.43 | 154045 | 6697.77 | 2.41% | 0.00 |
| 2025-10-22 | 4.25 | 4.34 | 0.06 | 1.40% | 4.25 | 4.43 | 161103 | 7036.47 | 2.52% | 0.00 |
| 2025-10-21 | 4.20 | 4.28 | 0.09 | 2.15% | 4.14 | 4.28 | 131521 | 5569.86 | 2.06% | 0.00 |
| 2025-10-20 | 4.21 | 4.19 | 0.01 | 0.24% | 4.09 | 4.21 | 123490 | 5136.56 | 1.93% | 11.00 |
| 2025-10-17 | 4.36 | 4.18 | -0.17 | -3.91% | 4.15 | 4.36 | 161340 | 6817.64 | 2.52% | 0.00 |
| 2025-10-16 | 4.26 | 4.35 | 0.10 | 2.35% | 4.21 | 4.43 | 214990 | 9359.78 | 3.36% | 6.00 |
| 2025-10-15 | 4.20 | 4.25 | 0.01 | 0.24% | 4.15 | 4.27 | 133620 | 5641.69 | 2.09% | 10.00 |
| 2025-10-14 | 4.23 | 4.24 | 0.05 | 1.19% | 4.22 | 4.49 | 254277 | 11007.17 | 3.97% | 0.00 |
| 2025-10-13 | 4.01 | 4.19 | -0.03 | -0.71% | 4.01 | 4.21 | 158396 | 6505.05 | 2.47% | 0.00 |
| 2025-10-10 | 4.18 | 4.22 | 0.01 | 0.24% | 4.14 | 4.34 | 194010 | 8246.94 | 3.03% | 0.00 |
| 2025-10-09 | 4.45 | 4.21 | -0.32 | -7.06% | 4.21 | 4.49 | 289512 | 12456.98 | 4.52% | 46.00 |
| 2025-09-30 | 4.55 | 4.53 | -0.01 | -0.22% | 4.48 | 4.68 | 156267 | 7098.66 | 2.44% | 0.00 |
| 2025-09-29 | 4.67 | 4.54 | -0.17 | -3.61% | 4.49 | 4.69 | 175778 | 8021.38 | 2.75% | 100.00 |
| 2025-09-26 | 4.80 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 171040 | 8108.60 | 2.67% | 14.00 |
| 2025-09-25 | 4.76 | 4.86 | 0.09 | 1.89% | 4.72 | 5.08 | 203706 | 10064.98 | 3.18% | 10.00 |
| 2025-09-24 | 4.75 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 107716 | 5120.24 | 1.68% | 5.00 |
| 2025-09-23 | 5.00 | 4.76 | -0.27 | -5.37% | 4.66 | 5.01 | 192798 | 9225.67 | 3.01% | 43.00 |
| 2025-09-22 | 5.01 | 5.03 | 0.07 | 1.41% | 4.98 | 5.15 | 128439 | 6493.08 | 2.01% | 0.00 |
| 2025-09-19 | 5.03 | 4.96 | -0.10 | -1.98% | 4.94 | 5.09 | 136736 | 6830.84 | 2.14% | 22.00 |
| 2025-09-18 | 5.15 | 5.06 | -0.13 | -2.50% | 5.00 | 5.16 | 187879 | 9584.07 | 2.94% | 2.00 |
| 2025-09-17 | 5.20 | 5.19 | -0.01 | -0.19% | 5.11 | 5.27 | 139317 | 7232.20 | 2.18% | 47.00 |
| 2025-09-16 | 5.26 | 5.20 | -0.09 | -1.70% | 5.09 | 5.29 | 255034 | 13217.80 | 3.98% | 20.00 |
| 2025-09-15 | 5.46 | 5.29 | -0.19 | -3.47% | 5.25 | 5.46 | 277886 | 14724.20 | 4.34% | 20.00 |
| 2025-09-12 | 5.22 | 5.48 | 0.25 | 4.78% | 5.20 | 5.74 | 403420 | 22279.93 | 6.30% | 39.00 |
| 2025-09-11 | 5.22 | 5.23 | 0.03 | 0.58% | 5.13 | 5.26 | 168623 | 8786.08 | 2.63% | 20.00 |
| 2025-09-10 | 5.26 | 5.20 | -0.05 | -0.95% | 5.16 | 5.26 | 153774 | 7980.55 | 2.40% | 1.00 |
| 2025-09-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.32 | 223410 | 11747.63 | 3.49% | 16.00 |
| 2025-09-08 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 153018 | 7925.88 | 2.39% | 0.00 |
| 2025-09-05 | 5.20 | 5.21 | 0.03 | 0.58% | 5.09 | 5.22 | 167296 | 8623.51 | 2.61% | 16.00 |
| 2025-09-04 | 5.11 | 5.18 | 0.08 | 1.57% | 5.08 | 5.31 | 222896 | 11575.99 | 3.48% | 0.00 |
| 2025-09-03 | 5.32 | 5.10 | -0.19 | -3.59% | 5.06 | 5.34 | 187215 | 9703.15 | 2.93% | 0.00 |
| 2025-09-02 | 5.60 | 5.29 | -0.22 | -3.99% | 5.21 | 5.60 | 241691 | 12984.80 | 3.78% | 13.00 |
| 2025-09-01 | 5.53 | 5.51 | 0.00 | 0.00% | 5.47 | 5.58 | 174956 | 9642.14 | 2.73% | 0.00 |
| 2025-08-29 | 5.66 | 5.51 | -0.16 | -2.82% | 5.50 | 5.66 | 253922 | 14080.74 | 3.97% | 65.00 |
| 2025-08-28 | 5.80 | 5.67 | -0.18 | -3.08% | 5.55 | 5.83 | 399249 | 22672.73 | 6.24% | 109.00 |
| 2025-08-27 | 5.75 | 5.85 | 0.11 | 1.92% | 5.61 | 6.15 | 616516 | 36517.20 | 9.64% | 29.00 |
| 2025-08-26 | 5.55 | 5.74 | 0.17 | 3.05% | 5.50 | 5.81 | 317599 | 18111.33 | 4.97% | 3.00 |
| 2025-08-25 | 5.70 | 5.57 | -0.10 | -1.76% | 5.55 | 5.74 | 320649 | 18032.45 | 5.01% | 20.00 |
| 2025-08-22 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.79 | 227545 | 12966.35 | 3.56% | 70.00 |
| 2025-08-21 | 5.70 | 5.74 | -0.04 | -0.69% | 5.69 | 5.87 | 277947 | 16047.12 | 4.35% | 14.00 |
| 2025-08-20 | 5.78 | 5.78 | 0.01 | 0.17% | 5.60 | 5.85 | 306852 | 17599.84 | 4.80% | 146.00 |
| 2025-08-19 | 5.90 | 5.77 | -0.16 | -2.70% | 5.76 | 5.92 | 359717 | 20932.05 | 5.63% | 37.00 |
| 2025-08-18 | 5.92 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 448072 | 26575.46 | 7.01% | 43.00 |
| 2025-08-15 | 5.83 | 6.02 | 0.14 | 2.38% | 5.78 | 6.12 | 458003 | 27286.36 | 7.16% | 26.00 |
| 2025-08-14 | 5.83 | 5.88 | 0.00 | 0.00% | 5.71 | 6.15 | 470307 | 27729.16 | 7.36% | 10.00 |
ST立方(300344)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。
