| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 5.62 | 5.61 | 0.06 | 1.08% | 5.56 | 5.74 | 305665 | 17215.70 | 5.80% | 26.00 |
| 2025-06-27 | 5.80 | 5.55 | -0.10 | -1.77% | 5.53 | 5.80 | 389203 | 21999.86 | 7.39% | 20.00 |
| 2025-06-26 | 5.44 | 5.65 | 0.23 | 4.24% | 5.43 | 5.85 | 556726 | 31509.80 | 10.57% | 0.00 |
| 2025-06-25 | 5.34 | 5.42 | 0.06 | 1.12% | 5.28 | 5.43 | 267810 | 14373.81 | 5.09% | 15.00 |
| 2025-06-24 | 5.18 | 5.36 | 0.20 | 3.88% | 5.16 | 5.37 | 252198 | 13404.70 | 4.79% | 32.00 |
| 2025-06-23 | 5.00 | 5.16 | 0.12 | 2.38% | 4.93 | 5.21 | 230693 | 11722.32 | 4.38% | 107.00 |
| 2025-06-20 | 5.25 | 5.04 | -0.23 | -4.36% | 5.04 | 5.29 | 260642 | 13372.22 | 4.95% | 15.00 |
| 2025-06-19 | 5.33 | 5.27 | -0.06 | -1.13% | 5.26 | 5.45 | 224331 | 12007.38 | 4.26% | 2.00 |
| 2025-06-18 | 5.37 | 5.33 | -0.06 | -1.11% | 5.19 | 5.43 | 262398 | 13928.73 | 4.98% | 0.00 |
| 2025-06-17 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.52 | 234333 | 12696.88 | 4.45% | 20.00 |
| 2025-06-16 | 5.37 | 5.49 | 0.10 | 1.86% | 5.36 | 5.49 | 199552 | 10870.23 | 3.79% | 10.00 |
| 2025-06-13 | 5.56 | 5.39 | -0.23 | -4.09% | 5.38 | 5.57 | 313287 | 17093.46 | 5.95% | 6.00 |
| 2025-06-12 | 5.73 | 5.62 | -0.16 | -2.77% | 5.62 | 5.79 | 275121 | 15630.92 | 5.22% | 169.00 |
| 2025-06-11 | 5.85 | 5.78 | 0.00 | 0.00% | 5.67 | 5.86 | 377304 | 21742.67 | 7.16% | 24.00 |
| 2025-06-10 | 5.46 | 5.78 | 0.32 | 5.86% | 5.40 | 5.88 | 597295 | 33985.41 | 11.34% | 48.00 |
| 2025-06-09 | 5.41 | 5.46 | 0.04 | 0.74% | 5.38 | 5.52 | 238492 | 13006.96 | 4.53% | 53.00 |
| 2025-06-06 | 5.49 | 5.42 | -0.02 | -0.37% | 5.39 | 5.53 | 238042 | 12971.39 | 4.52% | 17.00 |
| 2025-06-05 | 5.58 | 5.44 | -0.15 | -2.68% | 5.40 | 5.60 | 342375 | 18680.60 | 6.50% | 26.00 |
| 2025-06-04 | 5.59 | 5.59 | 0.05 | 0.90% | 5.55 | 5.65 | 254787 | 14250.91 | 4.84% | 15.00 |
| 2025-06-03 | 5.43 | 5.54 | 0.03 | 0.54% | 5.43 | 5.67 | 283836 | 15738.54 | 5.39% | 0.00 |
| 2025-05-30 | 5.70 | 5.51 | -0.28 | -4.84% | 5.51 | 5.74 | 451029 | 25247.71 | 8.56% | 23.00 |
| 2025-05-29 | 5.75 | 5.79 | 0.05 | 0.87% | 5.65 | 5.93 | 441702 | 25641.66 | 8.39% | 112.00 |
| 2025-05-28 | 6.12 | 5.74 | -0.36 | -5.90% | 5.49 | 6.14 | 566136 | 32850.98 | 10.75% | 88.00 |
| 2025-05-27 | 6.18 | 6.10 | -0.14 | -2.24% | 6.02 | 6.24 | 404353 | 24690.40 | 7.68% | 10.00 |
| 2025-05-26 | 6.22 | 6.24 | 0.12 | 1.96% | 6.14 | 6.36 | 388450 | 24193.85 | 7.38% | 0.00 |
| 2025-05-23 | 6.10 | 6.12 | 0.09 | 1.49% | 6.05 | 6.28 | 494697 | 30505.32 | 9.39% | 6.00 |
| 2025-05-22 | 6.32 | 6.03 | -0.24 | -3.83% | 5.97 | 6.33 | 610438 | 37310.56 | 11.59% | 32.00 |
| 2025-05-21 | 5.78 | 6.27 | 0.48 | 8.29% | 5.73 | 6.34 | 727772 | 44787.53 | 13.82% | 31.00 |
| 2025-05-20 | 5.57 | 5.79 | 0.28 | 5.08% | 5.46 | 5.86 | 618421 | 35204.64 | 11.74% | 3.00 |
| 2025-05-19 | 5.40 | 5.51 | 0.18 | 3.38% | 5.36 | 5.57 | 453138 | 24726.12 | 8.60% | 15.00 |
| 2025-05-16 | 5.26 | 5.33 | 0.01 | 0.19% | 5.25 | 5.49 | 378323 | 20278.99 | 7.18% | 0.00 |
| 2025-05-15 | 5.47 | 5.32 | -0.12 | -2.21% | 5.29 | 5.57 | 449347 | 24300.56 | 8.53% | 11.00 |
| 2025-05-14 | 5.43 | 5.44 | -0.07 | -1.27% | 5.33 | 5.58 | 461312 | 25114.90 | 8.76% | 56.00 |
| 2025-05-13 | 5.48 | 5.51 | 0.11 | 2.04% | 5.42 | 5.86 | 791095 | 44384.25 | 15.02% | 0.00 |
| 2025-05-12 | 5.39 | 5.40 | -0.03 | -0.55% | 5.16 | 5.56 | 784601 | 42026.42 | 14.90% | 30.00 |
| 2025-05-09 | 5.47 | 5.43 | -0.33 | -5.73% | 5.30 | 5.67 | 1009584 | 55479.75 | 19.17% | 29.00 |
| 2025-05-08 | 4.85 | 5.76 | 0.96 | 20.00% | 4.73 | 5.76 | 1313742 | 71035.83 | 24.95% | 0.00 |
| 2025-05-07 | 4.44 | 4.80 | 0.39 | 8.84% | 4.43 | 4.94 | 956621 | 44293.06 | 18.16% | 22.00 |
| 2025-05-06 | 4.18 | 4.41 | 0.25 | 6.01% | 4.13 | 4.47 | 1101011 | 47442.09 | 20.91% | 20.00 |
| 2025-04-29 | 4.15 | 4.16 | -1.03 | -19.85% | 4.15 | 4.50 | 1663146 | 70038.92 | 31.58% | 110.00 |
| 2025-04-28 | 5.19 | 5.19 | -1.30 | -20.03% | 5.19 | 5.19 | 137603 | 7141.60 | 2.61% | 250.00 |
| 2025-04-25 | 6.62 | 6.49 | -0.12 | -1.82% | 6.48 | 6.74 | 653449 | 43122.27 | 12.41% | 58.00 |
| 2025-04-24 | 7.39 | 6.61 | -0.83 | -11.16% | 6.51 | 7.39 | 1179087 | 80767.65 | 22.39% | 83.00 |
| 2025-04-23 | 7.21 | 7.44 | 0.20 | 2.76% | 7.21 | 7.62 | 895643 | 66861.24 | 17.01% | 24.00 |
| 2025-04-22 | 7.42 | 7.24 | -0.20 | -2.69% | 7.22 | 7.55 | 782275 | 57348.73 | 14.85% | 38.00 |
| 2025-04-21 | 7.34 | 7.44 | -0.01 | -0.13% | 7.28 | 7.59 | 912830 | 67816.27 | 17.33% | 6.00 |
| 2025-04-18 | 7.51 | 7.45 | -0.65 | -8.02% | 7.43 | 7.74 | 1487835 | 112818.48 | 28.25% | 76.00 |
| 2025-04-17 | 7.67 | 8.10 | -1.49 | -15.54% | 7.67 | 9.59 | 2248171 | 180029.59 | 42.69% | 8.00 |
| 2025-04-16 | 9.59 | 9.59 | -2.40 | -20.02% | 9.59 | 9.59 | 28088 | 2693.64 | 0.53% | 5.00 |
| 2025-04-15 | 11.99 | 11.99 | -3.00 | -20.01% | 11.99 | 11.99 | 59637 | 7150.48 | 1.13% | 0.00 |
| 2025-04-14 | 15.00 | 14.99 | 0.21 | 1.42% | 14.86 | 15.28 | 171574 | 25799.29 | 3.26% | 7.00 |
| 2025-04-11 | 14.60 | 14.78 | -0.03 | -0.20% | 14.49 | 15.02 | 194301 | 28795.78 | 3.69% | 0.00 |
| 2025-04-10 | 14.95 | 14.81 | -0.14 | -0.94% | 14.70 | 15.49 | 354803 | 53556.86 | 6.74% | 10.00 |
| 2025-04-09 | 13.92 | 14.95 | 1.18 | 8.57% | 13.62 | 15.05 | 355944 | 51634.60 | 6.76% | 3.00 |
| 2025-04-08 | 13.19 | 13.77 | 0.87 | 6.74% | 13.19 | 14.12 | 268036 | 36613.31 | 5.09% | 0.00 |
| 2025-04-07 | 14.47 | 12.90 | -2.62 | -16.88% | 12.42 | 14.78 | 326708 | 44359.66 | 6.20% | 0.00 |
| 2025-04-03 | 15.19 | 15.52 | 0.22 | 1.44% | 15.07 | 15.68 | 119036 | 18429.47 | 2.26% | 3.00 |
| 2025-04-02 | 15.37 | 15.30 | -0.10 | -0.65% | 15.27 | 15.57 | 72334 | 11140.49 | 1.37% | 2.00 |
| 2025-04-01 | 15.52 | 15.40 | -0.02 | -0.13% | 15.35 | 15.74 | 119984 | 18636.43 | 2.28% | 0.00 |
| 2025-03-31 | 15.30 | 15.42 | -0.03 | -0.19% | 14.89 | 15.45 | 163453 | 24726.79 | 3.10% | 19.00 |
| 2025-03-28 | 15.52 | 15.45 | -0.14 | -0.90% | 15.42 | 15.73 | 111761 | 17407.06 | 2.12% | 0.00 |
| 2025-03-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.39 | 15.99 | 150002 | 23511.18 | 2.85% | 9.00 |
| 2025-03-26 | 16.00 | 15.83 | -0.06 | -0.38% | 15.82 | 16.11 | 129997 | 20784.44 | 2.47% | 0.00 |
| 2025-03-25 | 16.17 | 15.89 | -0.30 | -1.85% | 15.75 | 16.31 | 146602 | 23423.10 | 2.78% | 0.00 |
| 2025-03-24 | 16.72 | 16.19 | -0.63 | -3.75% | 15.65 | 16.78 | 275134 | 44428.97 | 5.22% | 70.00 |
| 2025-03-21 | 17.46 | 16.82 | -0.76 | -4.32% | 16.66 | 17.48 | 301306 | 51260.24 | 5.72% | 10.00 |
| 2025-03-20 | 17.86 | 17.58 | -0.16 | -0.90% | 17.56 | 18.18 | 229406 | 40975.22 | 4.36% | 31.00 |
| 2025-03-19 | 17.88 | 17.74 | -0.25 | -1.39% | 17.63 | 17.90 | 179976 | 31926.73 | 3.42% | 5.00 |
| 2025-03-18 | 18.18 | 17.99 | -0.27 | -1.48% | 17.85 | 18.36 | 321365 | 58142.62 | 6.10% | 28.00 |
| 2025-03-17 | 17.81 | 18.26 | 0.37 | 2.07% | 17.79 | 18.58 | 391906 | 71465.26 | 7.44% | 113.00 |
| 2025-03-14 | 17.50 | 17.89 | 0.41 | 2.35% | 17.09 | 17.98 | 356511 | 62778.88 | 6.77% | 2.00 |
| 2025-03-13 | 17.88 | 17.48 | -0.56 | -3.10% | 17.30 | 17.98 | 362873 | 63781.51 | 6.89% | 20.00 |
| 2025-03-12 | 18.30 | 18.04 | 0.33 | 1.86% | 17.80 | 18.49 | 530383 | 96243.27 | 10.07% | 36.00 |
| 2025-03-11 | 17.50 | 17.71 | -0.18 | -1.01% | 17.43 | 17.78 | 369730 | 65174.76 | 7.02% | 45.00 |
| 2025-03-10 | 18.56 | 17.89 | -0.80 | -4.28% | 17.64 | 18.59 | 694986 | 124982.30 | 13.20% | 38.00 |
| 2025-03-07 | 19.33 | 18.69 | -0.59 | -3.06% | 18.57 | 21.45 | 1397608 | 276933.25 | 26.54% | 90.00 |
| 2025-03-06 | 17.06 | 19.28 | 2.42 | 14.35% | 17.06 | 19.76 | 1183246 | 221195.55 | 22.47% | 242.00 |
| 2025-03-05 | 16.46 | 16.86 | 0.41 | 2.49% | 16.19 | 16.99 | 244519 | 40619.85 | 4.64% | 120.00 |
| 2025-03-04 | 15.97 | 16.45 | 0.28 | 1.73% | 15.90 | 16.50 | 154801 | 25297.06 | 2.94% | 4.00 |
| 2025-03-03 | 16.76 | 16.17 | -0.19 | -1.16% | 16.01 | 16.81 | 221201 | 36339.80 | 4.20% | 27.00 |
*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。
