| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-25 | 2.62 | 3.02 | 0.22 | 7.86% | 2.24 | 3.10 | 1878081 | 49292.01 | 35.66% | 34.00 |
| 2025-11-24 | 2.92 | 2.80 | -0.21 | -6.98% | 2.71 | 3.33 | 1652757 | 49911.47 | 31.38% | 140.00 |
| 2025-11-21 | 2.98 | 3.01 | 0.12 | 4.15% | 2.88 | 3.43 | 2343484 | 74612.61 | 44.50% | 138.00 |
| 2025-11-20 | 2.50 | 2.89 | 0.48 | 19.92% | 2.49 | 2.89 | 1671839 | 45820.43 | 31.75% | 21.00 |
| 2025-11-19 | 2.03 | 2.41 | 0.40 | 19.90% | 2.02 | 2.41 | 1512211 | 34234.94 | 28.71% | 2.00 |
| 2025-11-18 | 2.06 | 2.01 | -0.06 | -2.90% | 1.99 | 2.07 | 472257 | 9555.45 | 8.97% | 0.00 |
| 2025-11-17 | 2.07 | 2.07 | 0.00 | 0.00% | 2.05 | 2.09 | 351236 | 7263.12 | 6.67% | 0.00 |
| 2025-11-14 | 2.09 | 2.07 | -0.03 | -1.43% | 2.07 | 2.11 | 365254 | 7610.46 | 6.94% | 5.00 |
| 2025-11-13 | 2.12 | 2.10 | -0.03 | -1.41% | 2.08 | 2.13 | 413468 | 8676.00 | 7.85% | 0.00 |
| 2025-11-12 | 2.11 | 2.13 | 0.02 | 0.95% | 2.09 | 2.17 | 390702 | 8315.45 | 7.42% | 44.00 |
| 2025-11-11 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.14 | 369969 | 7811.10 | 7.03% | 312.00 |
| 2025-11-10 | 2.11 | 2.13 | 0.01 | 0.47% | 2.11 | 2.16 | 328637 | 7010.93 | 6.24% | 0.00 |
| 2025-11-07 | 2.12 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 317182 | 6742.22 | 6.02% | 104.00 |
| 2025-11-06 | 2.18 | 2.13 | -0.05 | -2.29% | 2.12 | 2.19 | 379742 | 8139.96 | 7.21% | 0.00 |
| 2025-11-05 | 2.15 | 2.18 | 0.00 | 0.00% | 2.14 | 2.21 | 388155 | 8445.41 | 7.37% | 100.00 |
| 2025-11-04 | 2.21 | 2.18 | -0.05 | -2.24% | 2.16 | 2.28 | 551656 | 12141.12 | 10.48% | 80.00 |
| 2025-11-03 | 2.12 | 2.23 | 0.11 | 5.19% | 2.08 | 2.27 | 763534 | 16651.88 | 14.50% | 140.00 |
| 2025-10-31 | 2.12 | 2.12 | -0.01 | -0.47% | 2.10 | 2.15 | 395349 | 8399.64 | 7.51% | 20.00 |
| 2025-10-30 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.20 | 426234 | 9156.30 | 8.09% | 30.00 |
| 2025-10-29 | 2.16 | 2.15 | -0.03 | -1.38% | 2.07 | 2.17 | 456571 | 9698.17 | 8.67% | 69.00 |
| 2025-10-28 | 2.16 | 2.18 | 0.03 | 1.40% | 2.16 | 2.25 | 556217 | 12228.90 | 10.56% | 0.00 |
| 2025-10-27 | 2.18 | 2.15 | -0.01 | -0.46% | 2.12 | 2.19 | 445245 | 9554.17 | 8.45% | 0.00 |
| 2025-10-24 | 2.20 | 2.16 | -0.06 | -2.70% | 2.15 | 2.22 | 562991 | 12240.60 | 10.69% | 7.00 |
| 2025-10-23 | 2.20 | 2.22 | 0.05 | 2.30% | 2.19 | 2.28 | 559004 | 12476.77 | 10.61% | 36.00 |
| 2025-10-22 | 2.27 | 2.17 | -0.11 | -4.82% | 2.16 | 2.28 | 677110 | 14927.44 | 12.86% | 99.00 |
| 2025-10-21 | 2.30 | 2.28 | -0.05 | -2.15% | 2.24 | 2.32 | 595685 | 13524.77 | 11.31% | 57.00 |
| 2025-10-20 | 2.35 | 2.33 | 0.01 | 0.43% | 2.28 | 2.42 | 573877 | 13392.84 | 10.90% | 647.00 |
| 2025-10-17 | 2.33 | 2.32 | -0.05 | -2.11% | 2.27 | 2.47 | 794244 | 18802.50 | 15.08% | 100.00 |
| 2025-10-16 | 2.30 | 2.37 | 0.04 | 1.72% | 2.20 | 2.45 | 851025 | 19634.15 | 16.16% | 120.00 |
| 2025-10-15 | 2.18 | 2.33 | 0.15 | 6.88% | 2.17 | 2.45 | 953581 | 22221.92 | 18.11% | 0.00 |
| 2025-10-14 | 2.25 | 2.18 | -0.13 | -5.63% | 2.16 | 2.29 | 793420 | 17505.46 | 15.07% | 147.00 |
| 2025-10-13 | 2.03 | 2.31 | 0.25 | 12.14% | 2.03 | 2.38 | 1080884 | 24234.61 | 20.52% | 0.00 |
| 2025-10-10 | 2.10 | 2.06 | -0.06 | -2.83% | 2.03 | 2.14 | 607202 | 12560.73 | 11.53% | 0.00 |
| 2025-10-09 | 2.12 | 2.12 | 0.05 | 2.42% | 2.08 | 2.22 | 646122 | 13860.23 | 12.27% | 17.00 |
| 2025-09-30 | 2.20 | 2.07 | -0.13 | -5.91% | 2.06 | 2.20 | 832199 | 17553.18 | 15.80% | 444.00 |
| 2025-09-29 | 2.41 | 2.20 | -0.25 | -10.20% | 2.03 | 2.44 | 1107042 | 24338.30 | 21.02% | 20.00 |
| 2025-09-26 | 2.43 | 2.45 | 0.00 | 0.00% | 2.38 | 2.64 | 1006887 | 25202.23 | 19.12% | 150.00 |
| 2025-09-25 | 2.50 | 2.45 | -0.25 | -9.26% | 2.42 | 2.73 | 1380115 | 35105.78 | 26.21% | 72.00 |
| 2025-09-24 | 2.50 | 2.70 | 0.35 | 14.89% | 2.44 | 2.82 | 2193057 | 58234.40 | 41.64% | 540.00 |
| 2025-09-23 | 2.04 | 2.35 | 0.39 | 19.90% | 2.02 | 2.35 | 1646505 | 35670.32 | 31.26% | 0.00 |
| 2025-09-22 | 2.10 | 1.96 | -0.34 | -14.78% | 1.95 | 2.16 | 1769928 | 36364.86 | 33.61% | 1211.00 |
| 2025-09-19 | 2.17 | 2.30 | -0.40 | -14.81% | 2.17 | 2.96 | 2537164 | 60054.86 | 48.18% | 138.60 |
| 2025-09-18 | 2.70 | 2.70 | -0.67 | -19.88% | 2.70 | 2.70 | 112868 | 3047.44 | 2.14% | 53.00 |
| 2025-09-17 | 3.37 | 3.37 | -0.84 | -19.95% | 3.37 | 3.37 | 29763 | 1003.01 | 0.57% | 730.00 |
| 2025-09-16 | 4.21 | 4.21 | -1.05 | -19.96% | 4.21 | 4.21 | 17722 | 746.10 | 0.34% | 34.00 |
| 2025-09-15 | 5.26 | 5.26 | -1.32 | -20.06% | 5.26 | 5.26 | 20752 | 1091.56 | 0.39% | 2.00 |
| 2025-09-12 | 6.44 | 6.58 | 0.17 | 2.65% | 6.34 | 6.77 | 425206 | 27892.32 | 8.07% | 188.00 |
| 2025-09-11 | 6.43 | 6.41 | 0.00 | 0.00% | 6.26 | 6.46 | 231912 | 14726.60 | 4.40% | 78.00 |
| 2025-09-10 | 6.36 | 6.41 | 0.04 | 0.63% | 6.36 | 6.55 | 203227 | 13084.90 | 3.86% | 7.00 |
| 2025-09-09 | 6.54 | 6.37 | -0.16 | -2.45% | 6.33 | 6.58 | 227526 | 14543.14 | 4.32% | 17.00 |
| 2025-09-08 | 6.38 | 6.53 | 0.23 | 3.65% | 6.30 | 6.58 | 306391 | 19841.69 | 5.82% | 27.00 |
| 2025-09-05 | 6.25 | 6.30 | 0.11 | 1.78% | 6.03 | 6.35 | 285039 | 17747.77 | 5.41% | 0.00 |
| 2025-09-04 | 6.12 | 6.19 | 0.08 | 1.31% | 6.11 | 6.47 | 374045 | 23479.92 | 7.10% | 28.00 |
| 2025-09-03 | 6.44 | 6.11 | -0.22 | -3.48% | 6.08 | 6.44 | 337120 | 20882.69 | 6.40% | 0.00 |
| 2025-09-02 | 6.66 | 6.33 | -0.35 | -5.24% | 6.26 | 6.73 | 430558 | 27486.11 | 8.18% | 0.00 |
| 2025-09-01 | 6.71 | 6.68 | 0.07 | 1.06% | 6.61 | 6.88 | 358765 | 24107.00 | 6.81% | 7.00 |
| 2025-08-29 | 7.15 | 6.61 | -0.51 | -7.16% | 6.58 | 7.25 | 602493 | 41044.60 | 11.44% | 5.00 |
| 2025-08-28 | 7.00 | 7.12 | 0.03 | 0.42% | 6.93 | 7.46 | 648460 | 46615.73 | 12.31% | 14.00 |
| 2025-08-27 | 7.20 | 7.09 | -0.01 | -0.14% | 6.71 | 7.63 | 972286 | 68908.66 | 18.46% | 31.00 |
| 2025-08-26 | 6.33 | 7.10 | 0.73 | 11.46% | 6.33 | 7.22 | 800202 | 55226.30 | 15.19% | 37.00 |
| 2025-08-25 | 6.10 | 6.37 | 0.35 | 5.81% | 6.10 | 6.60 | 647450 | 41395.14 | 12.29% | 115.00 |
| 2025-08-22 | 6.10 | 6.02 | -0.23 | -3.68% | 5.92 | 6.27 | 643542 | 39010.84 | 12.22% | 18.00 |
| 2025-08-21 | 5.49 | 6.25 | 0.85 | 15.74% | 5.49 | 6.46 | 1046662 | 63880.66 | 19.87% | 20.00 |
| 2025-08-20 | 5.38 | 5.40 | -0.02 | -0.37% | 5.33 | 5.44 | 211411 | 11378.84 | 4.01% | 14.00 |
| 2025-08-19 | 5.42 | 5.42 | 0.06 | 1.12% | 5.37 | 5.47 | 258700 | 14017.98 | 4.91% | 0.00 |
| 2025-08-18 | 5.29 | 5.36 | 0.09 | 1.71% | 5.28 | 5.43 | 291575 | 15645.20 | 5.54% | 8.00 |
| 2025-08-15 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.28 | 174571 | 9168.05 | 3.31% | 50.00 |
| 2025-08-14 | 5.33 | 5.22 | -0.13 | -2.43% | 5.19 | 5.35 | 274605 | 14426.11 | 5.21% | 15.00 |
| 2025-08-13 | 5.24 | 5.35 | 0.11 | 2.10% | 5.20 | 5.42 | 327661 | 17477.43 | 6.22% | 37.00 |
| 2025-08-12 | 5.30 | 5.24 | -0.08 | -1.50% | 5.16 | 5.32 | 297710 | 15579.22 | 5.65% | 0.00 |
| 2025-08-11 | 5.26 | 5.32 | 0.02 | 0.38% | 5.22 | 5.34 | 217115 | 11512.31 | 4.12% | 0.00 |
| 2025-08-08 | 5.52 | 5.30 | -0.21 | -3.81% | 5.27 | 5.52 | 439276 | 23575.04 | 8.34% | 2.00 |
| 2025-08-07 | 5.41 | 5.51 | -0.17 | -2.99% | 5.30 | 5.55 | 496292 | 27082.41 | 9.42% | 10.00 |
| 2025-08-06 | 5.59 | 5.68 | 0.07 | 1.25% | 5.56 | 5.71 | 254415 | 14379.23 | 4.83% | 0.00 |
| 2025-08-05 | 5.65 | 5.61 | -0.05 | -0.88% | 5.58 | 5.67 | 208995 | 11735.43 | 3.97% | 0.00 |
| 2025-08-04 | 5.59 | 5.66 | 0.05 | 0.89% | 5.54 | 5.72 | 232438 | 13141.19 | 4.41% | 36.00 |
| 2025-08-01 | 5.63 | 5.61 | 0.01 | 0.18% | 5.57 | 5.71 | 217660 | 12237.67 | 4.13% | 50.00 |
| 2025-07-31 | 5.52 | 5.60 | 0.09 | 1.63% | 5.50 | 5.73 | 326770 | 18329.80 | 6.20% | 0.00 |
| 2025-07-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.46 | 5.63 | 241955 | 13391.38 | 4.59% | 0.00 |
| 2025-07-29 | 5.76 | 5.62 | -0.14 | -2.43% | 5.56 | 5.76 | 330946 | 18591.57 | 6.28% | 0.00 |
*ST东通(300379)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。
