| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.50 | 5.44 | 0.00 | 0.00% | 5.41 | 5.53 | 183750 | 10025.53 | 0.79% | 0.00 |
| 2025-10-24 | 5.35 | 5.44 | 0.11 | 2.06% | 5.33 | 5.49 | 223884 | 12139.70 | 0.96% | 0.00 |
| 2025-10-23 | 5.29 | 5.33 | 0.03 | 0.57% | 5.23 | 5.34 | 146163 | 7730.46 | 0.63% | 0.00 |
| 2025-10-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.34 | 143648 | 7630.09 | 0.62% | 0.00 |
| 2025-10-21 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 114213 | 6010.43 | 0.49% | 0.00 |
| 2025-10-20 | 5.22 | 5.26 | 0.09 | 1.74% | 5.18 | 5.29 | 145616 | 7625.58 | 0.63% | 0.00 |
| 2025-10-17 | 5.25 | 5.17 | -0.13 | -2.45% | 5.16 | 5.34 | 203423 | 10624.63 | 0.87% | 23.00 |
| 2025-10-16 | 5.20 | 5.30 | 0.17 | 3.31% | 5.20 | 5.41 | 346636 | 18457.18 | 1.49% | 0.00 |
| 2025-10-15 | 5.04 | 5.13 | 0.06 | 1.18% | 5.04 | 5.13 | 92610 | 4706.07 | 0.40% | 0.00 |
| 2025-10-14 | 5.18 | 5.07 | -0.05 | -0.98% | 5.06 | 5.21 | 124303 | 6362.88 | 0.53% | 0.00 |
| 2025-10-13 | 4.99 | 5.12 | -0.11 | -2.10% | 4.99 | 5.15 | 168391 | 8558.72 | 0.72% | 0.00 |
| 2025-10-10 | 5.27 | 5.23 | -0.01 | -0.19% | 5.21 | 5.32 | 144045 | 7579.93 | 0.62% | 4.00 |
| 2025-10-09 | 5.25 | 5.24 | 0.05 | 0.96% | 5.18 | 5.34 | 206820 | 10905.96 | 0.89% | 0.00 |
| 2025-09-30 | 5.10 | 5.19 | 0.14 | 2.77% | 5.10 | 5.20 | 214710 | 11077.95 | 0.92% | 0.00 |
| 2025-09-29 | 5.03 | 5.05 | 0.02 | 0.40% | 4.93 | 5.07 | 179165 | 8961.50 | 0.77% | 0.00 |
| 2025-09-26 | 5.09 | 5.03 | -0.07 | -1.37% | 5.02 | 5.15 | 174044 | 8829.00 | 0.75% | 0.00 |
| 2025-09-25 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 172749 | 8837.96 | 0.74% | 0.00 |
| 2025-09-24 | 5.11 | 5.15 | 0.00 | 0.00% | 5.08 | 5.17 | 144812 | 7435.01 | 0.62% | 0.00 |
| 2025-09-23 | 5.28 | 5.15 | -0.10 | -1.90% | 5.05 | 5.28 | 261915 | 13418.73 | 1.13% | 0.00 |
| 2025-09-22 | 5.15 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 201038 | 10491.89 | 0.86% | 0.00 |
| 2025-09-19 | 5.20 | 5.12 | -0.07 | -1.35% | 5.08 | 5.22 | 196190 | 10075.12 | 0.84% | 0.00 |
| 2025-09-18 | 5.30 | 5.19 | -0.10 | -1.89% | 5.15 | 5.33 | 291716 | 15300.47 | 1.25% | 0.00 |
| 2025-09-17 | 5.48 | 5.29 | -0.18 | -3.29% | 5.25 | 5.50 | 351288 | 18813.64 | 1.51% | 0.00 |
| 2025-09-16 | 5.49 | 5.47 | -0.01 | -0.18% | 5.41 | 5.54 | 198693 | 10857.31 | 0.85% | 0.00 |
| 2025-09-15 | 5.39 | 5.48 | 0.07 | 1.29% | 5.38 | 5.57 | 267875 | 14657.63 | 1.15% | 0.00 |
| 2025-09-12 | 5.28 | 5.41 | 0.10 | 1.88% | 5.28 | 5.51 | 331033 | 17992.41 | 1.42% | 0.00 |
| 2025-09-11 | 5.35 | 5.31 | -0.01 | -0.19% | 5.22 | 5.35 | 284767 | 15045.10 | 1.22% | 0.00 |
| 2025-09-10 | 5.18 | 5.32 | 0.25 | 4.93% | 5.16 | 5.37 | 419668 | 22083.85 | 1.80% | 5.00 |
| 2025-09-09 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.18 | 254522 | 12981.19 | 1.09% | 0.00 |
| 2025-09-08 | 5.08 | 5.17 | 0.13 | 2.58% | 5.05 | 5.28 | 323087 | 16616.57 | 1.39% | 0.00 |
| 2025-09-05 | 4.92 | 5.04 | 0.15 | 3.07% | 4.91 | 5.04 | 251608 | 12568.45 | 1.08% | 0.00 |
| 2025-09-04 | 5.04 | 4.89 | -0.11 | -2.20% | 4.82 | 5.09 | 329424 | 16376.70 | 1.42% | 0.00 |
| 2025-09-03 | 5.04 | 5.00 | -0.01 | -0.20% | 4.96 | 5.09 | 197083 | 9912.82 | 0.85% | 21.00 |
| 2025-09-02 | 5.01 | 5.01 | -0.04 | -0.79% | 4.96 | 5.13 | 282879 | 14218.51 | 1.22% | 0.00 |
| 2025-09-01 | 5.09 | 5.05 | -0.06 | -1.17% | 4.99 | 5.17 | 335140 | 16922.12 | 1.44% | 0.00 |
| 2025-08-29 | 5.30 | 5.11 | -0.22 | -4.13% | 5.05 | 5.30 | 486556 | 24979.08 | 2.09% | 0.00 |
| 2025-08-28 | 5.22 | 5.33 | 0.15 | 2.90% | 5.06 | 5.45 | 617353 | 32588.75 | 2.65% | 0.00 |
| 2025-08-27 | 5.01 | 5.18 | 0.16 | 3.19% | 5.01 | 5.50 | 609729 | 32076.88 | 2.62% | 0.00 |
| 2025-08-26 | 5.01 | 5.02 | 0.03 | 0.60% | 4.95 | 5.09 | 277499 | 13968.35 | 1.19% | 100.00 |
| 2025-08-25 | 4.85 | 4.99 | 0.20 | 4.18% | 4.81 | 5.09 | 391557 | 19406.11 | 1.68% | 50.00 |
| 2025-08-22 | 4.74 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 176468 | 8453.21 | 0.76% | 0.00 |
| 2025-08-21 | 4.84 | 4.75 | -0.09 | -1.86% | 4.74 | 4.85 | 256577 | 12282.20 | 1.10% | 0.00 |
| 2025-08-20 | 4.79 | 4.84 | 0.07 | 1.47% | 4.70 | 4.87 | 282347 | 13538.90 | 1.21% | 8.00 |
| 2025-08-19 | 4.71 | 4.77 | 0.08 | 1.71% | 4.71 | 4.91 | 426867 | 20473.24 | 1.83% | 9.00 |
| 2025-08-18 | 4.41 | 4.69 | 0.29 | 6.59% | 4.41 | 4.96 | 594151 | 27940.41 | 2.55% | 0.00 |
| 2025-08-15 | 4.25 | 4.40 | 0.15 | 3.53% | 4.25 | 4.40 | 270677 | 11804.64 | 1.16% | 0.00 |
| 2025-08-14 | 4.36 | 4.25 | -0.09 | -2.07% | 4.23 | 4.40 | 259729 | 11193.94 | 1.12% | 0.00 |
| 2025-08-13 | 4.26 | 4.34 | 0.09 | 2.12% | 4.25 | 4.35 | 223689 | 9662.90 | 0.96% | 0.00 |
| 2025-08-12 | 4.25 | 4.25 | -0.02 | -0.47% | 4.22 | 4.30 | 153166 | 6516.02 | 0.66% | 0.00 |
| 2025-08-11 | 4.20 | 4.27 | 0.08 | 1.91% | 4.19 | 4.31 | 158235 | 6728.03 | 0.68% | 0.00 |
| 2025-08-08 | 4.17 | 4.19 | 0.00 | 0.00% | 4.17 | 4.26 | 169727 | 7134.68 | 0.73% | 0.00 |
| 2025-08-07 | 4.16 | 4.19 | 0.02 | 0.48% | 4.15 | 4.33 | 300144 | 12774.62 | 1.29% | 0.00 |
| 2025-08-06 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.18 | 215840 | 8941.50 | 0.93% | 0.00 |
| 2025-08-05 | 4.03 | 4.10 | 0.06 | 1.49% | 4.02 | 4.13 | 154336 | 6331.02 | 0.66% | 0.00 |
| 2025-08-04 | 3.96 | 4.04 | 0.07 | 1.76% | 3.95 | 4.04 | 101576 | 4075.42 | 0.44% | 0.00 |
| 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 |
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。
