| 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 | 6.78 | 6.80 | 0.13 | 1.95% | 6.73 | 6.89 | 186367 | 12725.03 | 3.51% | 0.00 |
| 2025-12-11 | 6.73 | 6.67 | -0.05 | -0.74% | 6.66 | 6.90 | 181217 | 12303.15 | 3.42% | 2.00 |
| 2025-12-10 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.77 | 102944 | 6891.37 | 1.94% | 0.00 |
| 2025-12-09 | 6.71 | 6.65 | -0.10 | -1.48% | 6.65 | 6.77 | 98457 | 6595.75 | 1.86% | 0.00 |
| 2025-12-08 | 6.66 | 6.75 | 0.09 | 1.35% | 6.65 | 6.81 | 141017 | 9530.56 | 2.66% | 0.00 |
| 2025-12-05 | 6.47 | 6.66 | 0.22 | 3.42% | 6.42 | 6.68 | 128349 | 8399.68 | 2.42% | 0.00 |
| 2025-12-04 | 6.57 | 6.44 | -0.18 | -2.72% | 6.42 | 6.61 | 156105 | 10136.72 | 2.94% | 0.00 |
| 2025-12-03 | 6.75 | 6.62 | -0.13 | -1.93% | 6.57 | 6.78 | 105923 | 7053.56 | 2.00% | 0.00 |
| 2025-12-02 | 6.83 | 6.75 | -0.08 | -1.17% | 6.71 | 6.87 | 102578 | 6956.48 | 1.93% | 0.00 |
| 2025-12-01 | 6.63 | 6.83 | 0.20 | 3.02% | 6.61 | 6.90 | 195411 | 13294.92 | 3.68% | 30.00 |
| 2025-11-28 | 6.52 | 6.63 | 0.07 | 1.07% | 6.52 | 6.63 | 91742 | 6033.54 | 1.73% | 1.00 |
| 2025-11-27 | 6.70 | 6.56 | -0.16 | -2.38% | 6.56 | 6.75 | 123912 | 8257.57 | 2.34% | 0.00 |
| 2025-11-26 | 6.66 | 6.72 | 0.07 | 1.05% | 6.66 | 6.76 | 135324 | 9074.82 | 2.55% | 0.00 |
| 2025-11-25 | 6.61 | 6.65 | 0.08 | 1.22% | 6.56 | 6.70 | 116546 | 7731.83 | 2.20% | 0.00 |
| 2025-11-24 | 6.44 | 6.57 | 0.12 | 1.86% | 6.39 | 6.61 | 131112 | 8556.24 | 2.47% | 0.00 |
| 2025-11-21 | 6.67 | 6.45 | -0.28 | -4.16% | 6.42 | 6.68 | 164704 | 10729.23 | 3.10% | 0.00 |
| 2025-11-20 | 6.81 | 6.73 | -0.09 | -1.32% | 6.67 | 6.82 | 120034 | 8082.33 | 2.26% | 0.00 |
| 2025-11-19 | 6.76 | 6.82 | 0.06 | 0.89% | 6.68 | 6.87 | 145779 | 9890.48 | 2.75% | 28.00 |
| 2025-11-18 | 6.71 | 6.76 | 0.05 | 0.75% | 6.66 | 6.90 | 188525 | 12755.63 | 3.55% | 0.00 |
| 2025-11-17 | 6.50 | 6.71 | 0.20 | 3.07% | 6.49 | 6.76 | 155923 | 10370.19 | 2.94% | 0.00 |
| 2025-11-14 | 6.52 | 6.51 | -0.06 | -0.91% | 6.50 | 6.61 | 90978 | 5952.99 | 1.71% | 0.00 |
| 2025-11-13 | 6.43 | 6.57 | 0.13 | 2.02% | 6.43 | 6.65 | 102667 | 6721.93 | 1.94% | 0.00 |
| 2025-11-12 | 6.57 | 6.44 | -0.15 | -2.28% | 6.33 | 6.59 | 159784 | 10317.94 | 3.01% | 0.00 |
| 2025-11-11 | 6.67 | 6.59 | -0.08 | -1.20% | 6.59 | 6.68 | 99496 | 6589.91 | 1.88% | 0.00 |
| 2025-11-10 | 6.66 | 6.67 | 0.02 | 0.30% | 6.58 | 6.67 | 98359 | 6520.66 | 1.85% | 0.00 |
| 2025-11-07 | 6.74 | 6.65 | -0.08 | -1.19% | 6.65 | 6.80 | 111249 | 7448.96 | 2.10% | 0.00 |
| 2025-11-06 | 6.78 | 6.73 | -0.05 | -0.74% | 6.66 | 6.80 | 106663 | 7151.62 | 2.01% | 0.00 |
| 2025-11-05 | 6.78 | 6.78 | -0.07 | -1.02% | 6.75 | 6.88 | 110826 | 7537.22 | 2.09% | 0.00 |
| 2025-11-04 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.91 | 128652 | 8799.05 | 2.43% | 18.00 |
| 2025-11-03 | 6.60 | 6.81 | 0.19 | 2.87% | 6.60 | 6.82 | 158301 | 10675.06 | 2.98% | 0.00 |
| 2025-10-31 | 6.48 | 6.62 | 0.09 | 1.38% | 6.48 | 6.66 | 121074 | 7948.16 | 2.28% | 0.00 |
| 2025-10-30 | 6.55 | 6.53 | -0.08 | -1.21% | 6.48 | 6.64 | 124898 | 8181.86 | 2.35% | 0.00 |
| 2025-10-29 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.67 | 124104 | 8169.17 | 2.34% | 0.00 |
| 2025-10-28 | 6.73 | 6.51 | -0.27 | -3.98% | 6.50 | 6.75 | 224080 | 14823.70 | 4.22% | 0.00 |
| 2025-10-27 | 6.97 | 6.78 | 0.01 | 0.15% | 6.73 | 7.07 | 160288 | 10952.34 | 3.02% | 0.00 |
| 2025-10-24 | 6.77 | 6.77 | 0.00 | 0.00% | 6.72 | 6.84 | 129516 | 8785.98 | 2.44% | 0.00 |
| 2025-10-23 | 6.88 | 6.77 | -0.11 | -1.60% | 6.68 | 6.91 | 165406 | 11191.06 | 3.12% | 0.00 |
| 2025-10-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.79 | 7.03 | 158566 | 10942.82 | 2.99% | 0.00 |
| 2025-10-21 | 6.76 | 6.93 | 0.15 | 2.21% | 6.72 | 7.09 | 223365 | 15542.49 | 4.21% | 0.00 |
| 2025-10-20 | 6.65 | 6.78 | 0.14 | 2.11% | 6.62 | 6.78 | 146176 | 9800.62 | 2.76% | 0.00 |
| 2025-10-17 | 6.60 | 6.64 | 0.03 | 0.45% | 6.51 | 6.83 | 235975 | 15794.57 | 4.45% | 3.00 |
| 2025-10-16 | 6.40 | 6.61 | 0.18 | 2.80% | 6.38 | 6.79 | 252488 | 16713.92 | 4.76% | 10.00 |
| 2025-10-15 | 6.45 | 6.43 | 0.00 | 0.00% | 6.24 | 6.48 | 198219 | 12661.09 | 3.74% | 0.00 |
| 2025-10-14 | 6.42 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 204911 | 13188.67 | 3.86% | 0.00 |
| 2025-10-13 | 6.20 | 6.45 | 0.10 | 1.57% | 6.19 | 6.52 | 244154 | 15577.21 | 4.60% | 0.00 |
| 2025-10-10 | 6.39 | 6.35 | 0.06 | 0.95% | 6.31 | 6.51 | 246692 | 15775.56 | 4.65% | 0.00 |
| 2025-10-09 | 6.38 | 6.29 | -0.09 | -1.41% | 6.19 | 6.64 | 350465 | 22366.62 | 6.61% | 5.00 |
| 2025-09-30 | 5.94 | 6.38 | 0.44 | 7.41% | 5.93 | 6.41 | 375198 | 23364.01 | 7.07% | 67.00 |
| 2025-09-29 | 5.83 | 5.94 | 0.14 | 2.41% | 5.66 | 5.98 | 292597 | 17195.45 | 5.52% | 6.00 |
| 2025-09-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.94 | 332800 | 19480.33 | 6.27% | 0.00 |
| 2025-09-25 | 5.89 | 5.76 | -0.27 | -4.48% | 5.75 | 5.98 | 605615 | 35489.57 | 11.42% | 147.00 |
| 2025-09-24 | 5.51 | 6.03 | -0.26 | -4.13% | 5.51 | 6.30 | 1054082 | 60673.20 | 19.87% | 37.00 |
| 2025-09-23 | 6.29 | 6.29 | -1.57 | -19.97% | 6.29 | 6.29 | 28442 | 1789.00 | 0.54% | 2.00 |
| 2025-09-19 | 8.10 | 7.86 | -0.27 | -3.32% | 7.86 | 8.17 | 284834 | 22630.50 | 5.37% | 0.00 |
| 2025-09-18 | 8.23 | 8.13 | -0.16 | -1.93% | 8.08 | 8.37 | 300260 | 24603.45 | 5.66% | 16.00 |
| 2025-09-17 | 8.19 | 8.29 | 0.04 | 0.48% | 8.12 | 8.49 | 261647 | 21614.78 | 4.93% | 10.00 |
| 2025-09-16 | 8.17 | 8.25 | 0.11 | 1.35% | 8.08 | 8.25 | 200861 | 16398.62 | 3.79% | 3.00 |
| 2025-09-15 | 8.26 | 8.14 | -0.22 | -2.63% | 8.10 | 8.36 | 311744 | 25509.32 | 5.88% | 0.00 |
| 2025-09-12 | 8.37 | 8.36 | -0.10 | -1.18% | 8.35 | 8.55 | 277475 | 23379.41 | 5.23% | 0.00 |
| 2025-09-11 | 8.18 | 8.46 | 0.28 | 3.42% | 8.16 | 8.52 | 350964 | 29376.42 | 6.62% | 0.00 |
| 2025-09-10 | 8.14 | 8.18 | 0.01 | 0.12% | 8.14 | 8.28 | 154049 | 12642.34 | 2.90% | 2.00 |
| 2025-09-09 | 8.42 | 8.17 | -0.30 | -3.54% | 8.15 | 8.44 | 254518 | 21034.51 | 4.80% | 0.00 |
| 2025-09-08 | 8.36 | 8.47 | 0.10 | 1.19% | 8.22 | 8.49 | 309569 | 25836.94 | 5.84% | 20.00 |
| 2025-09-05 | 8.11 | 8.37 | 0.26 | 3.21% | 8.00 | 8.40 | 310608 | 25531.84 | 5.85% | 0.00 |
| 2025-09-04 | 8.23 | 8.11 | -0.17 | -2.05% | 7.96 | 8.41 | 349313 | 28736.30 | 6.58% | 26.00 |
| 2025-09-03 | 8.66 | 8.28 | -0.36 | -4.17% | 8.20 | 8.69 | 380203 | 32036.04 | 7.17% | 21.00 |
| 2025-09-02 | 9.11 | 8.64 | -0.54 | -5.88% | 8.59 | 9.16 | 589814 | 51605.89 | 11.12% | 91.00 |
| 2025-09-01 | 9.49 | 9.18 | -0.18 | -1.92% | 9.09 | 9.65 | 674764 | 62693.35 | 12.72% | 10.00 |
| 2025-08-29 | 9.51 | 9.36 | -0.47 | -4.78% | 9.31 | 9.71 | 901499 | 85254.18 | 16.99% | 0.00 |
| 2025-08-28 | 8.99 | 9.83 | 1.01 | 11.45% | 8.99 | 10.29 | 1488682 | 145776.00 | 28.06% | 8.00 |
| 2025-08-27 | 9.45 | 8.82 | -0.47 | -5.06% | 8.81 | 9.52 | 740421 | 67535.39 | 13.96% | 0.00 |
| 2025-08-26 | 8.85 | 9.29 | 0.39 | 4.38% | 8.72 | 9.52 | 935227 | 86453.11 | 17.63% | 0.00 |
| 2025-08-25 | 8.78 | 8.90 | 0.15 | 1.71% | 8.69 | 8.94 | 594081 | 52495.10 | 11.20% | 12.00 |
| 2025-08-22 | 8.69 | 8.75 | 0.02 | 0.23% | 8.66 | 8.84 | 378389 | 33080.41 | 7.13% | 30.00 |
| 2025-08-21 | 8.65 | 8.73 | 0.07 | 0.81% | 8.62 | 8.84 | 419332 | 36619.29 | 7.90% | 76.00 |
| 2025-08-20 | 8.68 | 8.66 | -0.07 | -0.80% | 8.53 | 8.72 | 347854 | 29971.93 | 6.56% | 0.00 |
| 2025-08-19 | 8.59 | 8.73 | 0.14 | 1.63% | 8.54 | 8.85 | 485404 | 42341.11 | 9.15% | 0.00 |
| 2025-08-18 | 8.37 | 8.59 | 0.24 | 2.87% | 8.35 | 8.66 | 492813 | 42201.72 | 9.29% | 10.00 |
| 2025-08-15 | 8.11 | 8.35 | 0.21 | 2.58% | 8.10 | 8.36 | 316836 | 26220.58 | 5.97% | 45.00 |
| 2025-08-14 | 8.46 | 8.14 | -0.33 | -3.90% | 8.12 | 8.47 | 420524 | 34756.09 | 7.93% | 0.00 |
ST创意(300366)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。
