| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 5.25 | 5.39 | 0.17 | 3.26% | 5.20 | 5.45 | 137485 | 7397.04 | 3.74% | 29.00 |
| 2025-05-20 | 5.07 | 5.22 | 0.15 | 2.96% | 5.07 | 5.31 | 134713 | 7035.54 | 3.66% | 82.00 |
| 2025-05-19 | 4.82 | 5.07 | 0.25 | 5.19% | 4.82 | 5.07 | 141618 | 7026.14 | 3.85% | 30.00 |
| 2025-05-16 | 4.90 | 4.82 | -0.09 | -1.83% | 4.81 | 4.92 | 91505 | 4440.63 | 2.49% | 0.00 |
| 2025-05-15 | 4.90 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 111426 | 5518.73 | 3.03% | 0.00 |
| 2025-05-14 | 4.86 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 61379 | 3003.67 | 1.67% | 0.00 |
| 2025-05-13 | 4.93 | 4.88 | -0.02 | -0.41% | 4.87 | 5.01 | 104738 | 5173.49 | 2.85% | 0.00 |
| 2025-05-12 | 4.85 | 4.90 | 0.10 | 2.08% | 4.81 | 4.95 | 101992 | 4995.59 | 2.77% | 110.00 |
| 2025-05-09 | 4.80 | 4.80 | 0.00 | 0.00% | 4.79 | 5.03 | 168892 | 8263.87 | 4.59% | 0.00 |
| 2025-05-08 | 4.54 | 4.80 | 0.25 | 5.49% | 4.52 | 4.85 | 160623 | 7562.57 | 4.37% | 0.00 |
| 2025-05-07 | 4.59 | 4.55 | 0.05 | 1.11% | 4.51 | 4.62 | 108881 | 4949.94 | 2.96% | 0.00 |
| 2025-05-06 | 4.43 | 4.50 | 0.17 | 3.93% | 4.36 | 4.51 | 150646 | 6680.34 | 4.10% | 0.00 |
| 2025-04-30 | 4.25 | 4.33 | 0.11 | 2.61% | 4.24 | 4.34 | 125734 | 5414.94 | 3.42% | 0.00 |
| 2025-04-29 | 4.22 | 4.22 | -0.08 | -1.86% | 4.19 | 4.32 | 175189 | 7451.67 | 4.76% | 0.00 |
| 2025-04-28 | 4.61 | 4.30 | -0.79 | -15.52% | 4.18 | 4.64 | 357989 | 15517.86 | 9.73% | 0.00 |
| 2025-04-25 | 4.96 | 5.09 | 0.13 | 2.62% | 4.95 | 5.16 | 96241 | 4884.61 | 2.62% | 0.00 |
| 2025-04-24 | 5.09 | 4.96 | -0.13 | -2.55% | 4.96 | 5.10 | 99642 | 5002.96 | 2.71% | 0.00 |
| 2025-04-23 | 5.12 | 5.09 | 0.00 | 0.00% | 5.08 | 5.14 | 53400 | 2724.16 | 1.45% | 0.00 |
| 2025-04-22 | 5.13 | 5.09 | -0.05 | -0.97% | 5.08 | 5.13 | 51934 | 2647.58 | 1.41% | 0.00 |
| 2025-04-21 | 5.12 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 77850 | 3991.98 | 2.12% | 142.00 |
| 2025-04-18 | 5.13 | 5.14 | 0.01 | 0.19% | 5.02 | 5.19 | 77075 | 3934.10 | 2.10% | 7.00 |
| 2025-04-17 | 5.10 | 5.13 | -0.01 | -0.19% | 5.08 | 5.19 | 61982 | 3188.61 | 1.69% | 0.00 |
| 2025-04-16 | 5.17 | 5.14 | -0.05 | -0.96% | 5.00 | 5.22 | 106780 | 5450.40 | 2.90% | 0.00 |
| 2025-04-15 | 5.13 | 5.19 | 0.09 | 1.76% | 5.10 | 5.22 | 104603 | 5402.62 | 2.84% | 0.00 |
| 2025-04-14 | 4.98 | 5.10 | 0.21 | 4.29% | 4.97 | 5.15 | 100077 | 5073.08 | 2.72% | 0.00 |
| 2025-04-11 | 4.82 | 4.89 | 0.02 | 0.41% | 4.80 | 4.98 | 104649 | 5132.42 | 2.85% | 0.00 |
| 2025-04-10 | 4.85 | 4.87 | 0.13 | 2.74% | 4.77 | 4.97 | 152244 | 7442.88 | 4.14% | 0.00 |
| 2025-04-09 | 4.50 | 4.74 | 0.13 | 2.82% | 4.27 | 4.78 | 186898 | 8487.46 | 5.08% | 0.00 |
| 2025-04-08 | 4.50 | 4.61 | 0.16 | 3.60% | 4.50 | 4.73 | 147621 | 6807.51 | 4.01% | 0.00 |
| 2025-04-07 | 5.14 | 4.45 | -1.00 | -18.35% | 4.36 | 5.18 | 243899 | 11592.95 | 6.63% | 0.00 |
| 2025-04-03 | 5.35 | 5.45 | 0.04 | 0.74% | 5.33 | 5.48 | 92915 | 5040.90 | 2.53% | 0.00 |
| 2025-04-02 | 5.42 | 5.41 | 0.00 | 0.00% | 5.35 | 5.48 | 82856 | 4490.02 | 2.25% | 0.00 |
| 2025-04-01 | 5.32 | 5.41 | 0.08 | 1.50% | 5.32 | 5.47 | 107654 | 5838.71 | 2.93% | 0.00 |
| 2025-03-31 | 5.20 | 5.33 | 0.10 | 1.91% | 5.14 | 5.36 | 112472 | 5933.61 | 3.06% | 0.00 |
| 2025-03-28 | 5.29 | 5.23 | -0.05 | -0.95% | 5.19 | 5.32 | 83940 | 4410.51 | 2.28% | 0.00 |
| 2025-03-27 | 5.32 | 5.28 | -0.07 | -1.31% | 5.19 | 5.35 | 82089 | 4327.40 | 2.23% | 0.00 |
| 2025-03-26 | 5.23 | 5.35 | 0.10 | 1.90% | 5.22 | 5.40 | 93163 | 4957.73 | 2.53% | 0.00 |
| 2025-03-25 | 5.18 | 5.25 | 0.07 | 1.35% | 5.14 | 5.27 | 90968 | 4738.06 | 2.47% | 0.00 |
| 2025-03-24 | 5.40 | 5.18 | -0.22 | -4.07% | 5.05 | 5.43 | 192337 | 10008.47 | 5.23% | 0.00 |
| 2025-03-21 | 5.59 | 5.40 | -0.22 | -3.91% | 5.37 | 5.61 | 198354 | 10840.21 | 5.39% | 0.00 |
| 2025-03-20 | 5.76 | 5.62 | -0.13 | -2.26% | 5.61 | 5.77 | 155216 | 8810.37 | 4.22% | 10.00 |
| 2025-03-19 | 5.66 | 5.75 | 0.09 | 1.59% | 5.63 | 5.82 | 153600 | 8832.25 | 4.18% | 57.00 |
| 2025-03-18 | 5.60 | 5.66 | 0.05 | 0.89% | 5.55 | 5.70 | 129646 | 7299.90 | 3.53% | 0.00 |
| 2025-03-17 | 5.51 | 5.61 | 0.12 | 2.19% | 5.51 | 5.78 | 196985 | 11139.52 | 5.36% | 18.00 |
| 2025-03-14 | 5.40 | 5.49 | 0.11 | 2.04% | 5.34 | 5.51 | 120066 | 6517.14 | 3.26% | 0.00 |
| 2025-03-13 | 5.43 | 5.38 | -0.07 | -1.28% | 5.28 | 5.46 | 115033 | 6162.95 | 3.13% | 16.00 |
| 2025-03-12 | 5.37 | 5.45 | 0.08 | 1.49% | 5.35 | 5.50 | 121372 | 6606.11 | 3.30% | 18.00 |
| 2025-03-11 | 5.24 | 5.37 | 0.05 | 0.94% | 5.21 | 5.41 | 104491 | 5579.78 | 2.84% | 0.00 |
| 2025-03-10 | 5.41 | 5.32 | -0.11 | -2.03% | 5.28 | 5.42 | 130128 | 6947.29 | 3.54% | 0.00 |
| 2025-03-07 | 5.37 | 5.43 | 0.05 | 0.93% | 5.37 | 5.60 | 195552 | 10715.29 | 5.32% | 0.00 |
| 2025-03-06 | 5.35 | 5.38 | 0.09 | 1.70% | 5.32 | 5.52 | 186964 | 10128.62 | 5.08% | 12.00 |
| 2025-03-05 | 5.20 | 5.29 | 0.10 | 1.93% | 5.16 | 5.30 | 151429 | 7918.41 | 4.12% | 0.00 |
| 2025-03-04 | 5.05 | 5.19 | 0.09 | 1.76% | 5.02 | 5.19 | 107538 | 5514.89 | 2.92% | 0.00 |
| 2025-03-03 | 5.08 | 5.10 | 0.03 | 0.59% | 5.03 | 5.20 | 138182 | 7071.77 | 3.76% | 0.00 |
| 2025-02-28 | 5.21 | 5.07 | -0.21 | -3.98% | 5.03 | 5.27 | 173565 | 8968.33 | 4.72% | 6.00 |
| 2025-02-27 | 5.44 | 5.28 | -0.17 | -3.12% | 5.15 | 5.47 | 232430 | 12333.28 | 6.32% | 0.00 |
| 2025-02-26 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.60 | 155466 | 8552.53 | 4.23% | 0.00 |
| 2025-02-25 | 5.48 | 5.49 | -0.08 | -1.44% | 5.43 | 5.58 | 172833 | 9502.19 | 4.70% | 0.00 |
| 2025-02-24 | 5.42 | 5.57 | 0.12 | 2.20% | 5.36 | 5.67 | 216850 | 11980.41 | 5.90% | 0.00 |
| 2025-02-21 | 5.46 | 5.45 | -0.08 | -1.45% | 5.45 | 5.75 | 330904 | 18391.05 | 9.00% | 0.00 |
| 2025-02-20 | 5.23 | 5.53 | 0.41 | 8.01% | 5.19 | 5.58 | 366975 | 19731.02 | 9.98% | 201.00 |
| 2025-02-19 | 5.08 | 5.12 | 0.06 | 1.19% | 5.02 | 5.13 | 151572 | 7712.98 | 4.12% | 3.00 |
| 2025-02-18 | 5.13 | 5.06 | 0.01 | 0.20% | 5.03 | 5.29 | 224171 | 11554.02 | 6.10% | 1.00 |
| 2025-02-17 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.23 | 158284 | 8094.12 | 4.30% | 0.00 |
| 2025-02-14 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.13 | 158486 | 8050.16 | 4.31% | 0.00 |
| 2025-02-13 | 5.09 | 5.01 | -0.09 | -1.76% | 4.94 | 5.09 | 184386 | 9267.75 | 5.01% | 0.00 |
| 2025-02-12 | 5.04 | 5.10 | 0.01 | 0.20% | 5.03 | 5.18 | 156714 | 8004.97 | 4.26% | 40.00 |
| 2025-02-11 | 5.07 | 5.09 | 0.00 | 0.00% | 4.95 | 5.12 | 189906 | 9575.56 | 5.16% | 3.00 |
| 2025-02-10 | 4.88 | 5.09 | 0.21 | 4.30% | 4.88 | 5.11 | 234412 | 11705.45 | 6.37% | 162.00 |
| 2025-02-07 | 4.90 | 4.88 | -0.03 | -0.61% | 4.81 | 4.98 | 232018 | 11380.49 | 6.31% | 0.00 |
| 2025-02-06 | 4.80 | 4.91 | 0.08 | 1.66% | 4.71 | 4.91 | 204208 | 9812.89 | 5.55% | 215.00 |
| 2025-02-05 | 4.85 | 4.83 | 0.06 | 1.26% | 4.81 | 5.03 | 263304 | 12955.30 | 7.16% | 0.00 |
| 2025-01-27 | 4.63 | 4.77 | 0.23 | 5.07% | 4.62 | 4.83 | 237113 | 11211.07 | 6.45% | 2.00 |
| 2025-01-24 | 4.46 | 4.54 | 0.06 | 1.34% | 4.46 | 4.62 | 236090 | 10712.12 | 6.42% | 0.00 |
| 2025-01-23 | 4.50 | 4.48 | 0.13 | 2.99% | 4.48 | 4.73 | 280964 | 12917.17 | 7.64% | 181.00 |
| 2025-01-22 | 4.26 | 4.35 | 0.06 | 1.40% | 4.22 | 4.48 | 131011 | 5676.96 | 3.56% | 0.00 |
| 2025-01-21 | 4.33 | 4.29 | -0.02 | -0.46% | 4.22 | 4.35 | 109141 | 4660.91 | 2.97% | 0.00 |
| 2025-01-20 | 4.32 | 4.31 | 0.01 | 0.23% | 4.23 | 4.38 | 110803 | 4773.32 | 3.01% | 0.00 |
| 2025-01-17 | 4.34 | 4.30 | -0.07 | -1.60% | 4.26 | 4.41 | 134715 | 5819.88 | 3.66% | 0.00 |
| 2025-01-16 | 4.26 | 4.37 | 0.14 | 3.31% | 4.25 | 4.44 | 183123 | 7973.77 | 4.98% | 196.00 |
ST浩丰(300419)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。
