| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 5.90 | 5.88 | -0.01 | -0.17% | 5.77 | 5.95 | 313357 | 18289.99 | 4.90% | 79.00 |
| 2025-08-12 | 5.92 | 5.89 | -0.11 | -1.83% | 5.81 | 6.06 | 386685 | 22835.64 | 6.05% | 0.00 |
| 2025-08-11 | 5.93 | 6.00 | 0.10 | 1.69% | 5.92 | 6.17 | 397666 | 23883.90 | 6.22% | 36.00 |
| 2025-08-08 | 6.00 | 5.90 | -0.24 | -3.91% | 5.81 | 6.14 | 515273 | 30510.81 | 8.06% | 63.00 |
| 2025-08-07 | 5.58 | 6.14 | 0.60 | 10.83% | 5.56 | 6.43 | 860412 | 52160.75 | 13.46% | 66.00 |
| 2025-08-06 | 5.67 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 369595 | 20535.41 | 5.78% | 126.00 |
| 2025-08-05 | 5.78 | 5.70 | -0.16 | -2.73% | 5.67 | 5.94 | 403692 | 23265.48 | 6.31% | 231.00 |
| 2025-08-04 | 5.70 | 5.86 | 0.16 | 2.81% | 5.46 | 5.98 | 479980 | 27726.37 | 7.51% | 46.00 |
| 2025-08-01 | 5.82 | 5.70 | -0.21 | -3.55% | 5.70 | 6.03 | 436173 | 25354.93 | 6.82% | 40.00 |
| 2025-07-31 | 5.85 | 5.91 | -0.03 | -0.51% | 5.76 | 6.15 | 555715 | 33056.67 | 8.69% | 92.00 |
| 2025-07-30 | 6.06 | 5.94 | -0.21 | -3.41% | 5.83 | 6.22 | 555904 | 33179.04 | 8.69% | 69.00 |
| 2025-07-29 | 5.93 | 6.15 | 0.09 | 1.49% | 5.72 | 6.35 | 723059 | 44114.87 | 11.31% | 26.00 |
| 2025-07-28 | 6.02 | 6.06 | 0.06 | 1.00% | 6.02 | 6.44 | 838851 | 51924.74 | 13.12% | 66.00 |
| 2025-07-25 | 5.53 | 6.00 | 0.46 | 8.30% | 5.53 | 6.19 | 1045823 | 61250.10 | 16.36% | 673.00 |
| 2025-07-24 | 5.75 | 5.54 | -0.21 | -3.65% | 5.43 | 6.48 | 1335606 | 79981.39 | 20.89% | 91.00 |
| 2025-07-23 | 4.76 | 5.75 | 0.96 | 20.04% | 4.76 | 5.75 | 1174053 | 62564.13 | 18.36% | 138.00 |
| 2025-07-22 | 5.03 | 4.79 | -0.25 | -4.96% | 4.79 | 5.10 | 652883 | 31901.82 | 10.21% | 337.00 |
| 2025-07-21 | 5.30 | 5.04 | -0.25 | -4.73% | 4.84 | 5.35 | 941416 | 47259.91 | 14.72% | 85.00 |
| 2025-07-18 | 5.50 | 5.29 | -0.46 | -8.00% | 5.25 | 5.80 | 1073383 | 59213.73 | 16.79% | 115.00 |
| 2025-07-17 | 5.02 | 5.75 | 0.96 | 20.04% | 4.93 | 5.75 | 1518357 | 82616.89 | 23.75% | 720.00 |
| 2025-07-16 | 4.00 | 4.79 | 0.80 | 20.05% | 3.98 | 4.79 | 766805 | 34197.07 | 11.99% | 264.00 |
| 2025-07-15 | 4.07 | 3.99 | -0.07 | -1.72% | 3.92 | 4.09 | 190870 | 7593.76 | 2.99% | 22.00 |
| 2025-07-14 | 4.17 | 4.06 | -0.11 | -2.64% | 4.05 | 4.17 | 165117 | 6745.16 | 2.58% | 44.00 |
| 2025-07-11 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 114401 | 4761.48 | 1.79% | 50.00 |
| 2025-07-10 | 4.15 | 4.16 | 0.00 | 0.00% | 4.15 | 4.22 | 117578 | 4906.69 | 1.84% | 0.00 |
| 2025-07-09 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.24 | 158508 | 6625.02 | 2.48% | 50.00 |
| 2025-07-08 | 4.15 | 4.20 | 0.03 | 0.72% | 4.13 | 4.21 | 134911 | 5641.58 | 2.11% | 0.00 |
| 2025-07-07 | 4.22 | 4.17 | -0.11 | -2.57% | 4.14 | 4.26 | 223399 | 9321.20 | 3.49% | 0.00 |
| 2025-07-04 | 4.32 | 4.28 | -0.10 | -2.28% | 4.24 | 4.40 | 290261 | 12501.71 | 4.54% | 52.00 |
| 2025-07-03 | 4.24 | 4.38 | 0.13 | 3.06% | 4.23 | 4.63 | 474053 | 20980.63 | 7.41% | 0.00 |
| 2025-07-02 | 4.21 | 4.25 | 0.06 | 1.43% | 4.09 | 4.29 | 267389 | 11241.95 | 4.18% | 221.00 |
| 2025-07-01 | 4.13 | 4.19 | 0.08 | 1.95% | 4.09 | 4.23 | 225792 | 9426.99 | 3.53% | 3.00 |
| 2025-06-30 | 4.09 | 4.11 | 0.09 | 2.24% | 4.07 | 4.15 | 148848 | 6108.65 | 2.33% | 50.00 |
| 2025-06-27 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.11 | 226012 | 9157.31 | 3.53% | 11.00 |
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。
