| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 3.15 | 3.36 | 0.21 | 6.67% | 3.13 | 3.50 | 276769 | 9257.27 | 1.19% | 0.00 |
| 2025-04-14 | 3.13 | 3.15 | 0.04 | 1.29% | 3.13 | 3.17 | 118799 | 3742.82 | 0.51% | 0.00 |
| 2025-04-11 | 3.09 | 3.11 | -0.01 | -0.32% | 3.07 | 3.14 | 121751 | 3792.91 | 0.52% | 0.00 |
| 2025-04-10 | 3.10 | 3.12 | 0.07 | 2.30% | 3.09 | 3.18 | 200761 | 6299.11 | 0.86% | 0.00 |
| 2025-04-09 | 2.93 | 3.05 | 0.05 | 1.67% | 2.81 | 3.09 | 231140 | 6855.64 | 0.99% | 0.00 |
| 2025-04-08 | 2.96 | 3.00 | 0.04 | 1.35% | 2.91 | 3.08 | 254497 | 7579.19 | 1.09% | 0.00 |
| 2025-04-07 | 3.22 | 2.96 | -0.46 | -13.45% | 2.76 | 3.24 | 346158 | 10483.00 | 1.49% | 0.00 |
| 2025-04-03 | 3.37 | 3.42 | 0.02 | 0.59% | 3.36 | 3.42 | 80890 | 2753.18 | 0.35% | 0.00 |
| 2025-04-02 | 3.40 | 3.40 | -0.01 | -0.29% | 3.40 | 3.43 | 47859 | 1633.95 | 0.21% | 0.00 |
| 2025-04-01 | 3.40 | 3.41 | 0.02 | 0.59% | 3.40 | 3.44 | 68453 | 2340.29 | 0.29% | 0.00 |
| 2025-03-31 | 3.43 | 3.39 | -0.07 | -2.02% | 3.36 | 3.43 | 118990 | 4038.77 | 0.51% | 0.00 |
| 2025-03-28 | 3.48 | 3.46 | -0.03 | -0.86% | 3.45 | 3.50 | 67100 | 2329.61 | 0.29% | 0.00 |
| 2025-03-27 | 3.49 | 3.49 | -0.01 | -0.29% | 3.45 | 3.51 | 80424 | 2802.06 | 0.35% | 0.00 |
| 2025-03-26 | 3.48 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 95463 | 3340.30 | 0.41% | 0.00 |
| 2025-03-25 | 3.50 | 3.50 | -0.01 | -0.28% | 3.47 | 3.53 | 95824 | 3352.09 | 0.41% | 0.00 |
| 2025-03-24 | 3.59 | 3.51 | -0.09 | -2.50% | 3.44 | 3.60 | 217596 | 7650.61 | 0.93% | 0.00 |
| 2025-03-21 | 3.64 | 3.60 | -0.06 | -1.64% | 3.58 | 3.66 | 157476 | 5697.81 | 0.68% | 0.00 |
| 2025-03-20 | 3.65 | 3.66 | -0.01 | -0.27% | 3.65 | 3.70 | 124761 | 4582.19 | 0.54% | 0.00 |
| 2025-03-19 | 3.72 | 3.67 | -0.05 | -1.34% | 3.66 | 3.74 | 148353 | 5475.54 | 0.64% | 0.00 |
| 2025-03-18 | 3.69 | 3.72 | 0.04 | 1.09% | 3.68 | 3.74 | 171536 | 6367.54 | 0.74% | 0.00 |
| 2025-03-17 | 3.71 | 3.68 | 0.00 | 0.00% | 3.66 | 3.72 | 126841 | 4676.01 | 0.54% | 0.00 |
| 2025-03-14 | 3.62 | 3.68 | 0.06 | 1.66% | 3.61 | 3.70 | 164524 | 6016.89 | 0.71% | 0.00 |
| 2025-03-13 | 3.65 | 3.62 | -0.05 | -1.36% | 3.60 | 3.70 | 168144 | 6123.73 | 0.72% | 0.00 |
| 2025-03-12 | 3.60 | 3.67 | 0.07 | 1.94% | 3.58 | 3.74 | 282260 | 10380.99 | 1.21% | 0.00 |
| 2025-03-11 | 3.54 | 3.60 | 0.03 | 0.84% | 3.53 | 3.60 | 103664 | 3702.66 | 0.45% | 0.00 |
| 2025-03-10 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 82311 | 2934.31 | 0.35% | 0.00 |
| 2025-03-07 | 3.61 | 3.58 | -0.05 | -1.38% | 3.55 | 3.62 | 146377 | 5245.61 | 0.63% | 15.00 |
| 2025-03-06 | 3.59 | 3.63 | 0.04 | 1.11% | 3.58 | 3.65 | 152447 | 5525.43 | 0.66% | 0.00 |
| 2025-03-05 | 3.58 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 130574 | 4657.12 | 0.56% | 0.00 |
| 2025-03-04 | 3.56 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 121211 | 4337.40 | 0.52% | 0.00 |
| 2025-03-03 | 3.59 | 3.59 | -0.02 | -0.55% | 3.58 | 3.66 | 131419 | 4749.22 | 0.56% | 0.00 |
| 2025-02-28 | 3.71 | 3.61 | -0.10 | -2.70% | 3.60 | 3.72 | 174355 | 6376.56 | 0.75% | 0.00 |
| 2025-02-27 | 3.76 | 3.71 | -0.04 | -1.07% | 3.67 | 3.77 | 175021 | 6495.74 | 0.75% | 1.00 |
| 2025-02-26 | 3.77 | 3.75 | -0.03 | -0.79% | 3.74 | 3.81 | 191603 | 7225.49 | 0.82% | 0.00 |
| 2025-02-25 | 3.76 | 3.78 | -0.04 | -1.05% | 3.73 | 3.81 | 208444 | 7863.19 | 0.90% | 0.00 |
| 2025-02-24 | 3.73 | 3.82 | 0.11 | 2.96% | 3.69 | 3.86 | 340862 | 12910.78 | 1.46% | 0.00 |
| 2025-02-21 | 3.63 | 3.71 | 0.10 | 2.77% | 3.62 | 3.73 | 253124 | 9320.71 | 1.09% | 57.00 |
| 2025-02-20 | 3.65 | 3.61 | -0.03 | -0.82% | 3.59 | 3.65 | 132009 | 4771.43 | 0.57% | 0.00 |
| 2025-02-19 | 3.60 | 3.64 | 0.02 | 0.55% | 3.58 | 3.65 | 149153 | 5400.12 | 0.64% | 0.00 |
| 2025-02-18 | 3.72 | 3.62 | -0.05 | -1.36% | 3.62 | 3.79 | 262284 | 9768.09 | 1.13% | 36.00 |
| 2025-02-17 | 3.65 | 3.67 | 0.01 | 0.27% | 3.64 | 3.68 | 143442 | 5250.28 | 0.62% | 0.00 |
| 2025-02-14 | 3.67 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 143434 | 5258.32 | 0.62% | 0.00 |
| 2025-02-13 | 3.72 | 3.68 | -0.05 | -1.34% | 3.66 | 3.74 | 165559 | 6116.43 | 0.71% | 18.00 |
| 2025-02-12 | 3.60 | 3.73 | 0.12 | 3.32% | 3.59 | 3.73 | 235605 | 8701.80 | 1.01% | 100.00 |
| 2025-02-11 | 3.66 | 3.61 | -0.05 | -1.37% | 3.60 | 3.67 | 124279 | 4499.48 | 0.53% | 0.00 |
| 2025-02-10 | 3.66 | 3.66 | 0.01 | 0.27% | 3.63 | 3.68 | 148920 | 5440.73 | 0.64% | 0.00 |
| 2025-02-07 | 3.59 | 3.65 | 0.05 | 1.39% | 3.59 | 3.68 | 176919 | 6442.14 | 0.76% | 0.00 |
| 2025-02-06 | 3.56 | 3.60 | 0.03 | 0.84% | 3.54 | 3.60 | 105241 | 3770.49 | 0.45% | 0.00 |
| 2025-02-05 | 3.60 | 3.57 | 0.00 | 0.00% | 3.54 | 3.60 | 95761 | 3416.82 | 0.41% | 0.00 |
| 2025-01-27 | 3.55 | 3.57 | 0.05 | 1.42% | 3.54 | 3.60 | 99962 | 3567.59 | 0.43% | 0.00 |
| 2025-01-24 | 3.50 | 3.52 | 0.01 | 0.28% | 3.49 | 3.55 | 97233 | 3425.92 | 0.42% | 0.00 |
| 2025-01-23 | 3.60 | 3.51 | -0.04 | -1.13% | 3.51 | 3.63 | 130211 | 4652.97 | 0.56% | 0.00 |
| 2025-01-22 | 3.45 | 3.55 | 0.08 | 2.31% | 3.42 | 3.69 | 235601 | 8393.93 | 1.01% | 2.00 |
| 2025-01-21 | 3.48 | 3.47 | 0.01 | 0.29% | 3.44 | 3.50 | 74877 | 2594.39 | 0.32% | 0.00 |
| 2025-01-20 | 3.44 | 3.46 | 0.03 | 0.87% | 3.44 | 3.48 | 73965 | 2561.70 | 0.32% | 0.00 |
| 2025-01-17 | 3.44 | 3.43 | -0.02 | -0.58% | 3.41 | 3.45 | 68054 | 2337.26 | 0.29% | 0.00 |
| 2025-01-16 | 3.47 | 3.45 | 0.00 | 0.00% | 3.44 | 3.51 | 90744 | 3150.23 | 0.39% | 70.00 |
| 2025-01-15 | 3.50 | 3.45 | -0.06 | -1.71% | 3.43 | 3.52 | 112768 | 3906.10 | 0.48% | 0.00 |
| 2025-01-14 | 3.43 | 3.51 | 0.09 | 2.63% | 3.39 | 3.53 | 158860 | 5512.67 | 0.68% | 26.00 |
| 2025-01-13 | 3.25 | 3.42 | 0.13 | 3.95% | 3.21 | 3.48 | 162885 | 5428.52 | 0.70% | 15.00 |
| 2025-01-10 | 3.35 | 3.29 | -0.07 | -2.08% | 3.29 | 3.38 | 107533 | 3577.52 | 0.46% | 0.00 |
| 2025-01-09 | 3.38 | 3.36 | -0.05 | -1.47% | 3.36 | 3.43 | 103548 | 3509.08 | 0.44% | 0.00 |
| 2025-01-08 | 3.40 | 3.41 | -0.02 | -0.58% | 3.32 | 3.42 | 120426 | 4062.10 | 0.52% | 0.00 |
| 2025-01-07 | 3.35 | 3.43 | 0.09 | 2.69% | 3.33 | 3.43 | 106891 | 3613.92 | 0.46% | 0.00 |
| 2025-01-06 | 3.46 | 3.34 | -0.10 | -2.91% | 3.30 | 3.46 | 129352 | 4368.83 | 0.56% | 0.00 |
| 2025-01-03 | 3.60 | 3.44 | -0.16 | -4.44% | 3.43 | 3.61 | 202536 | 7056.45 | 0.87% | 0.00 |
| 2025-01-02 | 3.65 | 3.60 | 0.02 | 0.56% | 3.57 | 3.72 | 221214 | 8091.32 | 0.95% | 154.00 |
| 2024-12-31 | 3.64 | 3.58 | -0.06 | -1.65% | 3.56 | 3.67 | 145986 | 5255.90 | 0.63% | 0.00 |
| 2024-12-30 | 3.66 | 3.64 | -0.06 | -1.62% | 3.61 | 3.69 | 137512 | 5017.76 | 0.59% | 0.00 |
| 2024-12-27 | 3.56 | 3.70 | 0.14 | 3.93% | 3.56 | 3.75 | 201605 | 7421.40 | 0.87% | 16.00 |
| 2024-12-26 | 3.51 | 3.56 | 0.01 | 0.28% | 3.51 | 3.59 | 142037 | 5062.60 | 0.61% | 0.00 |
| 2024-12-25 | 3.70 | 3.55 | -0.16 | -4.31% | 3.51 | 3.72 | 213455 | 7641.15 | 0.92% | 0.00 |
| 2024-12-24 | 3.68 | 3.71 | 0.03 | 0.82% | 3.62 | 3.73 | 139295 | 5136.07 | 0.60% | 1.00 |
| 2024-12-23 | 3.87 | 3.68 | -0.19 | -4.91% | 3.67 | 3.94 | 260736 | 9861.00 | 1.12% | 0.00 |
| 2024-12-20 | 3.84 | 3.87 | 0.01 | 0.26% | 3.83 | 3.89 | 128037 | 4949.78 | 0.55% | 5.00 |
| 2024-12-19 | 3.78 | 3.86 | 0.05 | 1.31% | 3.75 | 3.86 | 128969 | 4920.32 | 0.55% | 0.00 |
| 2024-12-18 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.87 | 132479 | 5070.67 | 0.57% | 0.00 |
| 2024-12-17 | 3.92 | 3.83 | -0.07 | -1.79% | 3.81 | 3.93 | 167703 | 6471.66 | 0.72% | 0.00 |
| 2024-12-16 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.96 | 143637 | 5627.51 | 0.62% | 0.00 |
| 2024-12-13 | 4.01 | 3.91 | -0.13 | -3.22% | 3.90 | 4.03 | 237741 | 9424.58 | 1.02% | 12.00 |
ST易事特(300376)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。
