| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 7.33 | 7.38 | 0.00 | 0.00% | 7.25 | 7.50 | 170657 | 12602.02 | 3.23% | 28.00 |
| 2025-05-16 | 6.97 | 7.38 | 0.40 | 5.73% | 6.95 | 7.50 | 280452 | 20202.41 | 5.30% | 51.00 |
| 2025-05-15 | 6.95 | 6.98 | -0.16 | -2.24% | 6.92 | 7.18 | 149268 | 10484.33 | 2.82% | 1.00 |
| 2025-05-14 | 6.80 | 7.14 | 0.32 | 4.69% | 6.63 | 7.25 | 241554 | 16821.46 | 4.57% | 1.00 |
| 2025-05-13 | 6.98 | 6.82 | -0.17 | -2.43% | 6.80 | 7.00 | 139816 | 9645.81 | 2.64% | 0.00 |
| 2025-05-12 | 6.70 | 6.99 | 0.16 | 2.34% | 6.55 | 7.03 | 223474 | 15080.55 | 4.22% | 60.00 |
| 2025-05-09 | 6.79 | 6.83 | 0.04 | 0.59% | 6.79 | 7.27 | 252482 | 17788.28 | 4.77% | 0.00 |
| 2025-05-08 | 6.72 | 6.79 | -0.04 | -0.59% | 6.60 | 6.86 | 223580 | 15097.82 | 4.23% | 0.00 |
| 2025-05-07 | 7.00 | 6.83 | -0.01 | -0.15% | 6.64 | 7.31 | 298114 | 20657.53 | 5.64% | 317.00 |
| 2025-05-06 | 6.20 | 6.84 | 0.85 | 14.19% | 6.20 | 6.92 | 257983 | 16966.46 | 4.88% | 45.00 |
| 2025-04-30 | 5.82 | 5.99 | 0.23 | 3.99% | 5.76 | 6.03 | 182896 | 10819.75 | 3.46% | 0.00 |
| 2025-04-29 | 5.90 | 5.76 | -0.11 | -1.87% | 5.71 | 5.90 | 148981 | 8597.29 | 2.82% | 0.00 |
| 2025-04-28 | 5.76 | 5.87 | 0.17 | 2.98% | 5.72 | 6.11 | 246057 | 14510.91 | 4.65% | 75.00 |
| 2025-04-25 | 5.71 | 5.70 | -0.07 | -1.21% | 5.61 | 5.89 | 243224 | 13920.04 | 4.60% | 0.00 |
| 2025-04-24 | 5.68 | 5.77 | 0.18 | 3.22% | 5.68 | 5.96 | 292517 | 16989.11 | 5.53% | 5.00 |
| 2025-04-23 | 5.46 | 5.59 | 0.29 | 5.47% | 5.39 | 5.70 | 346144 | 19288.98 | 6.54% | 0.00 |
| 2025-04-22 | 5.19 | 5.30 | 0.51 | 10.65% | 5.12 | 5.70 | 471431 | 25479.23 | 8.91% | 115.00 |
| 2025-04-21 | 4.77 | 4.79 | 0.01 | 0.21% | 4.64 | 4.82 | 111600 | 5317.30 | 2.11% | 0.00 |
| 2025-04-18 | 4.85 | 4.78 | -0.06 | -1.24% | 4.75 | 4.90 | 107602 | 5180.34 | 2.03% | 0.00 |
| 2025-04-17 | 4.75 | 4.84 | 0.10 | 2.11% | 4.75 | 4.91 | 119004 | 5758.77 | 2.25% | 0.00 |
| 2025-04-16 | 4.72 | 4.74 | 0.00 | 0.00% | 4.61 | 4.82 | 78111 | 3690.38 | 1.48% | 0.00 |
| 2025-04-15 | 4.78 | 4.74 | 0.00 | 0.00% | 4.69 | 4.80 | 65355 | 3100.36 | 1.24% | 0.00 |
| 2025-04-14 | 4.71 | 4.74 | 0.06 | 1.28% | 4.67 | 4.80 | 81163 | 3841.70 | 1.53% | 0.00 |
| 2025-04-11 | 4.58 | 4.68 | 0.13 | 2.86% | 4.58 | 4.75 | 114686 | 5350.00 | 2.17% | 0.00 |
| 2025-04-10 | 4.40 | 4.55 | 0.23 | 5.32% | 4.33 | 4.65 | 145523 | 6590.69 | 2.75% | 0.00 |
| 2025-04-09 | 4.10 | 4.32 | 0.17 | 4.10% | 3.90 | 4.34 | 113743 | 4741.08 | 2.15% | 10.00 |
| 2025-04-08 | 4.10 | 4.15 | 0.15 | 3.75% | 4.02 | 4.28 | 113700 | 4706.14 | 2.15% | 0.00 |
| 2025-04-07 | 4.50 | 4.00 | -0.84 | -17.36% | 3.88 | 4.66 | 198590 | 8500.44 | 3.75% | 0.00 |
| 2025-04-03 | 4.81 | 4.84 | 0.00 | 0.00% | 4.79 | 4.92 | 66466 | 3223.06 | 1.26% | 0.00 |
| 2025-04-02 | 4.74 | 4.84 | 0.10 | 2.11% | 4.70 | 4.91 | 75357 | 3649.18 | 1.42% | 0.00 |
| 2025-04-01 | 4.70 | 4.74 | 0.04 | 0.85% | 4.70 | 4.79 | 66068 | 3137.68 | 1.25% | 0.00 |
| 2025-03-31 | 4.62 | 4.70 | -0.06 | -1.26% | 4.60 | 4.74 | 68570 | 3195.49 | 1.30% | 0.00 |
| 2025-03-28 | 4.83 | 4.76 | -0.07 | -1.45% | 4.73 | 4.84 | 52671 | 2520.58 | 1.00% | 0.00 |
| 2025-03-27 | 4.80 | 4.83 | 0.03 | 0.63% | 4.76 | 4.89 | 67576 | 3265.56 | 1.28% | 0.00 |
| 2025-03-26 | 4.74 | 4.80 | 0.07 | 1.48% | 4.69 | 4.82 | 76566 | 3641.57 | 1.45% | 0.00 |
| 2025-03-25 | 4.68 | 4.73 | 0.02 | 0.42% | 4.67 | 4.79 | 64025 | 3022.45 | 1.21% | 0.00 |
| 2025-03-24 | 4.96 | 4.71 | -0.28 | -5.61% | 4.64 | 4.99 | 147854 | 7093.08 | 2.80% | 0.00 |
| 2025-03-21 | 4.92 | 4.99 | 0.06 | 1.22% | 4.90 | 5.04 | 96625 | 4801.56 | 1.83% | 0.00 |
| 2025-03-20 | 4.98 | 4.93 | -0.07 | -1.40% | 4.93 | 5.02 | 72499 | 3601.39 | 1.37% | 0.00 |
| 2025-03-19 | 5.09 | 5.00 | -0.09 | -1.77% | 4.95 | 5.12 | 117391 | 5895.89 | 2.22% | 0.00 |
| 2025-03-18 | 5.07 | 5.09 | 0.01 | 0.20% | 5.04 | 5.16 | 104147 | 5305.23 | 1.97% | 0.00 |
| 2025-03-17 | 5.13 | 5.08 | -0.05 | -0.97% | 5.06 | 5.25 | 186902 | 9632.46 | 3.53% | 0.00 |
| 2025-03-14 | 4.94 | 5.13 | 0.22 | 4.48% | 4.88 | 5.25 | 222661 | 11290.57 | 4.21% | 0.00 |
| 2025-03-13 | 4.88 | 4.91 | 0.06 | 1.24% | 4.83 | 5.09 | 177141 | 8794.90 | 3.35% | 3.00 |
| 2025-03-12 | 4.76 | 4.85 | 0.10 | 2.11% | 4.73 | 4.90 | 129210 | 6262.99 | 2.44% | 0.00 |
| 2025-03-11 | 4.65 | 4.75 | 0.07 | 1.50% | 4.62 | 4.76 | 87824 | 4122.72 | 1.66% | 0.00 |
| 2025-03-10 | 4.70 | 4.68 | -0.04 | -0.85% | 4.65 | 4.73 | 79892 | 3741.38 | 1.51% | 0.00 |
| 2025-03-07 | 4.78 | 4.72 | -0.07 | -1.46% | 4.71 | 4.80 | 122975 | 5835.05 | 2.32% | 0.00 |
| 2025-03-06 | 4.81 | 4.79 | 0.02 | 0.42% | 4.74 | 4.84 | 107716 | 5151.10 | 2.04% | 38.00 |
| 2025-03-05 | 4.68 | 4.77 | 0.09 | 1.92% | 4.61 | 4.81 | 130421 | 6149.21 | 2.47% | 0.00 |
| 2025-03-04 | 4.75 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 109217 | 5112.28 | 2.06% | 0.00 |
| 2025-03-03 | 4.79 | 4.73 | -0.03 | -0.63% | 4.69 | 4.90 | 175447 | 8431.12 | 3.32% | 82.00 |
| 2025-02-28 | 4.66 | 4.76 | 0.07 | 1.49% | 4.64 | 4.95 | 258714 | 12449.06 | 4.89% | 0.00 |
| 2025-02-27 | 4.63 | 4.69 | 0.06 | 1.30% | 4.57 | 4.72 | 146034 | 6781.12 | 2.76% | 0.00 |
| 2025-02-26 | 4.63 | 4.63 | 0.00 | 0.00% | 4.57 | 4.67 | 110524 | 5101.18 | 2.09% | 0.00 |
| 2025-02-25 | 4.50 | 4.63 | 0.16 | 3.58% | 4.48 | 4.78 | 226178 | 10540.66 | 4.28% | 53.00 |
| 2025-02-24 | 4.51 | 4.47 | -0.07 | -1.54% | 4.43 | 4.55 | 97286 | 4358.92 | 1.84% | 0.00 |
| 2025-02-21 | 4.50 | 4.54 | 0.06 | 1.34% | 4.39 | 4.59 | 144222 | 6496.37 | 2.73% | 0.00 |
| 2025-02-20 | 4.50 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 66466 | 2986.66 | 1.26% | 0.00 |
| 2025-02-19 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.55 | 78554 | 3532.13 | 1.49% | 0.00 |
| 2025-02-18 | 4.56 | 4.45 | -0.11 | -2.41% | 4.43 | 4.58 | 82852 | 3734.22 | 1.57% | 5.00 |
| 2025-02-17 | 4.51 | 4.56 | 0.05 | 1.11% | 4.51 | 4.65 | 115642 | 5313.24 | 2.19% | 0.00 |
| 2025-02-14 | 4.46 | 4.51 | 0.03 | 0.67% | 4.46 | 4.54 | 83997 | 3777.09 | 1.59% | 0.00 |
| 2025-02-13 | 4.58 | 4.48 | -0.12 | -2.61% | 4.48 | 4.60 | 105475 | 4786.14 | 1.99% | 0.00 |
| 2025-02-12 | 4.50 | 4.60 | 0.10 | 2.22% | 4.48 | 4.65 | 105429 | 4833.11 | 1.99% | 2.00 |
| 2025-02-11 | 4.54 | 4.50 | -0.04 | -0.88% | 4.49 | 4.56 | 83337 | 3767.20 | 1.58% | 0.00 |
| 2025-02-10 | 4.38 | 4.54 | 0.17 | 3.89% | 4.38 | 4.54 | 122149 | 5491.69 | 2.31% | 0.00 |
| 2025-02-07 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.44 | 95172 | 4179.07 | 1.80% | 0.00 |
| 2025-02-06 | 4.31 | 4.35 | 0.02 | 0.46% | 4.30 | 4.37 | 71294 | 3090.07 | 1.35% | 0.00 |
| 2025-02-05 | 4.31 | 4.33 | 0.07 | 1.64% | 4.28 | 4.38 | 57859 | 2505.75 | 1.09% | 0.00 |
| 2025-01-27 | 4.25 | 4.26 | 0.06 | 1.43% | 4.20 | 4.33 | 73228 | 3115.49 | 1.38% | 0.00 |
| 2025-01-24 | 4.16 | 4.20 | 0.05 | 1.20% | 4.16 | 4.22 | 59816 | 2507.48 | 1.13% | 0.00 |
| 2025-01-23 | 4.25 | 4.15 | -0.08 | -1.89% | 4.15 | 4.32 | 106511 | 4519.47 | 2.01% | 0.00 |
| 2025-01-22 | 4.33 | 4.23 | -0.22 | -4.94% | 4.13 | 4.35 | 151657 | 6413.58 | 2.87% | 0.00 |
| 2025-01-21 | 4.49 | 4.45 | -0.01 | -0.22% | 4.43 | 4.53 | 72951 | 3260.74 | 1.38% | 0.00 |
| 2025-01-20 | 4.54 | 4.46 | -0.03 | -0.67% | 4.45 | 4.57 | 94492 | 4259.80 | 1.79% | 0.00 |
| 2025-01-17 | 4.49 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 76237 | 3432.84 | 1.44% | 0.00 |
| 2025-01-16 | 4.51 | 4.52 | 0.02 | 0.44% | 4.47 | 4.57 | 97022 | 4385.87 | 1.83% | 0.00 |
| 2025-01-15 | 4.44 | 4.50 | 0.05 | 1.12% | 4.39 | 4.54 | 128246 | 5731.10 | 2.42% | 0.00 |
| 2025-01-14 | 4.24 | 4.45 | 0.19 | 4.46% | 4.24 | 4.49 | 122397 | 5370.52 | 2.31% | 2.00 |
ST汇金(300368)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。
