| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 3.98 | 87566 | 3459.84 | 0.38% | 0.00 |
| 2025-07-31 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 4.00 | 105836 | 4204.15 | 0.45% | 0.00 |
| 2025-07-30 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 116788 | 4647.64 | 0.50% | 0.00 |
| 2025-07-29 | 4.02 | 4.00 | -0.01 | -0.25% | 3.96 | 4.02 | 136565 | 5440.47 | 0.59% | 0.00 |
| 2025-07-28 | 4.00 | 4.01 | -0.05 | -1.23% | 3.98 | 4.03 | 175674 | 7029.83 | 0.75% | 0.00 |
| 2025-07-25 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 96622 | 3923.18 | 0.42% | 0.00 |
| 2025-07-24 | 4.05 | 4.08 | 0.04 | 0.99% | 4.03 | 4.08 | 112823 | 4583.42 | 0.48% | 32.00 |
| 2025-07-23 | 4.15 | 4.04 | -0.09 | -2.18% | 4.04 | 4.15 | 196914 | 8063.80 | 0.85% | 0.00 |
| 2025-07-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.18 | 205307 | 8496.31 | 0.88% | 0.00 |
| 2025-07-21 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 113819 | 4646.32 | 0.49% | 0.00 |
| 2025-07-18 | 4.06 | 4.07 | 0.02 | 0.49% | 4.04 | 4.10 | 107256 | 4362.13 | 0.46% | 0.00 |
| 2025-07-17 | 4.06 | 4.05 | -0.03 | -0.74% | 4.05 | 4.11 | 108483 | 4414.83 | 0.47% | 0.00 |
| 2025-07-16 | 4.04 | 4.08 | 0.04 | 0.99% | 4.02 | 4.08 | 113968 | 4615.05 | 0.49% | 11.00 |
| 2025-07-15 | 4.10 | 4.04 | -0.04 | -0.98% | 3.97 | 4.10 | 200644 | 8072.36 | 0.86% | 0.00 |
| 2025-07-14 | 4.08 | 4.08 | 0.02 | 0.49% | 4.07 | 4.15 | 134882 | 5527.91 | 0.58% | 0.00 |
| 2025-07-11 | 4.08 | 4.08 | -0.02 | -0.49% | 4.08 | 4.13 | 160519 | 6575.25 | 0.69% | 0.00 |
| 2025-07-10 | 4.13 | 4.10 | -0.02 | -0.49% | 4.09 | 4.17 | 208941 | 8619.09 | 0.90% | 0.00 |
| 2025-07-09 | 4.03 | 4.12 | 0.08 | 1.98% | 4.02 | 4.23 | 336567 | 13928.69 | 1.45% | 0.00 |
| 2025-07-08 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.04 | 132351 | 5325.03 | 0.57% | 0.00 |
| 2025-07-07 | 3.93 | 4.01 | 0.08 | 2.04% | 3.92 | 4.03 | 156248 | 6209.97 | 0.67% | 0.00 |
| 2025-07-04 | 3.97 | 3.93 | -0.04 | -1.01% | 3.93 | 3.99 | 131322 | 5196.18 | 0.56% | 0.00 |
| 2025-07-03 | 4.01 | 3.97 | -0.04 | -1.00% | 3.95 | 4.03 | 171294 | 6825.58 | 0.74% | 0.00 |
| 2025-07-02 | 4.04 | 4.01 | -0.05 | -1.23% | 3.97 | 4.10 | 229822 | 9251.64 | 0.99% | 0.00 |
| 2025-07-01 | 3.97 | 4.06 | 0.10 | 2.53% | 3.93 | 4.08 | 280112 | 11247.97 | 1.20% | 0.00 |
| 2025-06-30 | 4.01 | 3.96 | 0.00 | 0.00% | 3.94 | 4.05 | 228331 | 9101.21 | 0.98% | 2.00 |
| 2025-06-27 | 3.81 | 3.96 | 0.15 | 3.94% | 3.79 | 4.04 | 313671 | 12391.09 | 1.35% | 0.00 |
| 2025-06-26 | 3.81 | 3.81 | 0.00 | 0.00% | 3.76 | 3.82 | 162788 | 6173.63 | 0.70% | 0.00 |
| 2025-06-25 | 3.76 | 3.81 | 0.05 | 1.33% | 3.76 | 3.83 | 158295 | 6007.80 | 0.68% | 0.00 |
| 2025-06-24 | 3.76 | 3.76 | 0.02 | 0.53% | 3.73 | 3.78 | 130009 | 4882.68 | 0.56% | 0.00 |
| 2025-06-23 | 3.65 | 3.74 | 0.06 | 1.63% | 3.64 | 3.74 | 125394 | 4623.90 | 0.54% | 1.00 |
| 2025-06-20 | 3.71 | 3.68 | -0.04 | -1.08% | 3.67 | 3.76 | 112491 | 4173.65 | 0.48% | 0.00 |
| 2025-06-19 | 3.79 | 3.72 | -0.08 | -2.11% | 3.70 | 3.85 | 180328 | 6767.78 | 0.77% | 0.00 |
| 2025-06-18 | 3.81 | 3.80 | -0.02 | -0.52% | 3.77 | 3.87 | 232132 | 8873.73 | 1.00% | 0.00 |
| 2025-06-17 | 3.72 | 3.82 | 0.11 | 2.96% | 3.71 | 3.82 | 164205 | 6181.32 | 0.71% | 128.00 |
| 2025-06-16 | 3.70 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 111141 | 4120.26 | 0.48% | 0.00 |
| 2025-06-13 | 3.77 | 3.72 | -0.07 | -1.85% | 3.72 | 3.81 | 172202 | 6461.47 | 0.74% | 0.00 |
| 2025-06-12 | 3.72 | 3.79 | 0.06 | 1.61% | 3.71 | 3.82 | 183009 | 6914.68 | 0.79% | 0.00 |
| 2025-06-11 | 3.66 | 3.73 | 0.07 | 1.91% | 3.65 | 3.77 | 154961 | 5763.35 | 0.67% | 0.00 |
| 2025-06-10 | 3.70 | 3.66 | -0.04 | -1.08% | 3.61 | 3.72 | 195308 | 7176.94 | 0.84% | 0.00 |
| 2025-06-09 | 3.76 | 3.70 | -0.03 | -0.80% | 3.67 | 3.77 | 183307 | 6796.09 | 0.79% | 0.00 |
| 2025-06-06 | 3.62 | 3.73 | 0.09 | 2.47% | 3.62 | 3.77 | 272591 | 10145.44 | 1.17% | 0.00 |
| 2025-06-05 | 3.54 | 3.64 | 0.13 | 3.70% | 3.53 | 3.72 | 303682 | 11077.40 | 1.30% | 0.00 |
| 2025-06-04 | 3.42 | 3.51 | 0.08 | 2.33% | 3.42 | 3.52 | 94848 | 3309.70 | 0.41% | 30.00 |
| 2025-06-03 | 3.41 | 3.43 | 0.01 | 0.29% | 3.40 | 3.44 | 49837 | 1707.89 | 0.21% | 0.00 |
| 2025-05-30 | 3.48 | 3.42 | -0.05 | -1.44% | 3.41 | 3.48 | 76940 | 2641.87 | 0.33% | 0.00 |
| 2025-05-29 | 3.43 | 3.47 | 0.03 | 0.87% | 3.43 | 3.48 | 75977 | 2633.97 | 0.33% | 0.00 |
| 2025-05-28 | 3.45 | 3.44 | -0.02 | -0.58% | 3.42 | 3.49 | 65053 | 2243.25 | 0.28% | 0.00 |
| 2025-05-27 | 3.46 | 3.46 | 0.00 | 0.00% | 3.42 | 3.48 | 59768 | 2060.42 | 0.26% | 0.00 |
| 2025-05-26 | 3.43 | 3.46 | 0.03 | 0.87% | 3.42 | 3.48 | 65136 | 2250.13 | 0.28% | 0.00 |
| 2025-05-23 | 3.48 | 3.43 | -0.06 | -1.72% | 3.41 | 3.51 | 105278 | 3651.89 | 0.45% | 0.00 |
| 2025-05-22 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.57 | 92737 | 3265.89 | 0.40% | 10.00 |
| 2025-05-21 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.56 | 76642 | 2704.75 | 0.33% | 10.00 |
| 2025-05-20 | 3.55 | 3.56 | 0.02 | 0.56% | 3.52 | 3.59 | 117228 | 4168.68 | 0.50% | 0.00 |
| 2025-05-19 | 3.48 | 3.54 | 0.07 | 2.02% | 3.46 | 3.58 | 148423 | 5252.71 | 0.64% | 0.00 |
| 2025-05-16 | 3.47 | 3.47 | 0.00 | 0.00% | 3.46 | 3.50 | 76822 | 2674.94 | 0.33% | 2.00 |
| 2025-05-15 | 3.54 | 3.47 | -0.05 | -1.42% | 3.47 | 3.54 | 90642 | 3167.86 | 0.39% | 0.00 |
| 2025-05-14 | 3.51 | 3.52 | 0.00 | 0.00% | 3.50 | 3.55 | 97058 | 3415.48 | 0.42% | 0.00 |
| 2025-05-13 | 3.56 | 3.52 | -0.01 | -0.28% | 3.51 | 3.57 | 97878 | 3455.68 | 0.42% | 0.00 |
| 2025-05-12 | 3.50 | 3.53 | 0.02 | 0.57% | 3.50 | 3.53 | 115129 | 4047.89 | 0.49% | 6.00 |
| 2025-05-09 | 3.47 | 3.51 | 0.05 | 1.45% | 3.47 | 3.58 | 207294 | 7328.18 | 0.89% | 0.00 |
| 2025-05-08 | 3.42 | 3.46 | 0.02 | 0.58% | 3.41 | 3.48 | 120450 | 4164.83 | 0.52% | 0.00 |
| 2025-05-07 | 3.48 | 3.44 | 0.00 | 0.00% | 3.41 | 3.49 | 129758 | 4466.94 | 0.56% | 0.00 |
| 2025-05-06 | 3.42 | 3.44 | 0.06 | 1.78% | 3.39 | 3.46 | 111435 | 3814.23 | 0.48% | 0.00 |
| 2025-04-30 | 3.42 | 3.38 | -0.02 | -0.59% | 3.37 | 3.44 | 94877 | 3215.61 | 0.41% | 6.00 |
| 2025-04-29 | 3.35 | 3.40 | 0.08 | 2.41% | 3.35 | 3.46 | 155491 | 5315.27 | 0.67% | 0.00 |
| 2025-04-28 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.35 | 78644 | 2609.88 | 0.34% | 0.00 |
| 2025-04-25 | 3.31 | 3.30 | 0.00 | 0.00% | 3.30 | 3.33 | 54715 | 1814.37 | 0.24% | 28.00 |
| 2025-04-24 | 3.37 | 3.30 | -0.05 | -1.49% | 3.29 | 3.37 | 82391 | 2735.47 | 0.35% | 0.00 |
| 2025-04-23 | 3.35 | 3.35 | 0.00 | 0.00% | 3.34 | 3.38 | 92330 | 3101.94 | 0.40% | 0.00 |
| 2025-04-22 | 3.33 | 3.35 | 0.03 | 0.90% | 3.31 | 3.43 | 139257 | 4677.27 | 0.60% | 0.00 |
| 2025-04-21 | 3.30 | 3.32 | 0.01 | 0.30% | 3.28 | 3.34 | 71421 | 2375.89 | 0.31% | 0.00 |
| 2025-04-18 | 3.32 | 3.31 | -0.02 | -0.60% | 3.28 | 3.33 | 78658 | 2596.27 | 0.34% | 0.00 |
| 2025-04-17 | 3.27 | 3.33 | 0.01 | 0.30% | 3.27 | 3.36 | 97122 | 3237.68 | 0.42% | 0.00 |
| 2025-04-16 | 3.33 | 3.32 | -0.04 | -1.19% | 3.28 | 3.39 | 145001 | 4817.79 | 0.62% | 0.00 |
| 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 |
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。
