| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.27 | 6.11 | -0.11 | -1.77% | 6.10 | 6.27 | 62210 | 3855.53 | 1.69% | 0.00 |
| 2025-12-11 | 6.46 | 6.22 | -0.24 | -3.72% | 6.20 | 6.47 | 85405 | 5371.88 | 2.32% | 0.00 |
| 2025-12-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.27 | 6.50 | 73666 | 4686.59 | 2.00% | 0.00 |
| 2025-12-09 | 6.38 | 6.40 | 0.03 | 0.47% | 6.34 | 6.57 | 88793 | 5734.93 | 2.41% | 1.00 |
| 2025-12-08 | 6.26 | 6.37 | 0.07 | 1.11% | 6.24 | 6.45 | 80891 | 5164.91 | 2.20% | 0.00 |
| 2025-12-05 | 6.22 | 6.30 | 0.07 | 1.12% | 6.10 | 6.31 | 94059 | 5837.26 | 2.56% | 0.00 |
| 2025-12-04 | 6.44 | 6.23 | -0.19 | -2.96% | 6.18 | 6.44 | 127691 | 8035.65 | 3.47% | 0.00 |
| 2025-12-03 | 6.76 | 6.42 | -0.35 | -5.17% | 6.39 | 6.81 | 155080 | 10143.36 | 4.22% | 0.00 |
| 2025-12-02 | 6.91 | 6.77 | -0.16 | -2.31% | 6.75 | 6.93 | 76168 | 5173.46 | 2.07% | 0.00 |
| 2025-12-01 | 6.80 | 6.93 | 0.09 | 1.32% | 6.80 | 6.98 | 85136 | 5865.31 | 2.32% | 0.00 |
| 2025-11-28 | 6.73 | 6.84 | 0.15 | 2.24% | 6.67 | 6.94 | 86598 | 5905.39 | 2.35% | 0.00 |
| 2025-11-27 | 6.79 | 6.69 | -0.15 | -2.19% | 6.68 | 6.83 | 81697 | 5523.72 | 2.22% | 0.00 |
| 2025-11-26 | 6.78 | 6.84 | 0.05 | 0.74% | 6.71 | 6.94 | 79262 | 5418.39 | 2.16% | 0.00 |
| 2025-11-25 | 6.73 | 6.79 | 0.03 | 0.44% | 6.73 | 6.91 | 84044 | 5749.23 | 2.29% | 0.00 |
| 2025-11-24 | 6.71 | 6.76 | 0.10 | 1.50% | 6.59 | 6.82 | 81508 | 5462.03 | 2.22% | 0.00 |
| 2025-11-21 | 6.83 | 6.66 | -0.27 | -3.90% | 6.64 | 6.89 | 113615 | 7656.43 | 3.09% | 0.00 |
| 2025-11-20 | 6.87 | 6.93 | 0.05 | 0.73% | 6.58 | 6.99 | 140487 | 9599.21 | 3.82% | 0.00 |
| 2025-11-19 | 6.94 | 6.88 | -0.04 | -0.58% | 6.82 | 7.04 | 130660 | 9068.87 | 3.55% | 0.00 |
| 2025-11-18 | 6.98 | 6.92 | -0.10 | -1.42% | 6.83 | 6.99 | 149309 | 10294.89 | 4.06% | 0.00 |
| 2025-11-17 | 7.06 | 7.02 | -0.04 | -0.57% | 6.81 | 7.12 | 210375 | 14679.66 | 5.72% | 0.00 |
| 2025-11-14 | 7.32 | 7.06 | -0.46 | -6.12% | 7.06 | 7.34 | 311739 | 22534.19 | 8.48% | 0.00 |
| 2025-11-13 | 7.73 | 7.52 | -0.24 | -3.09% | 7.45 | 7.80 | 257770 | 19541.09 | 7.01% | 0.00 |
| 2025-11-12 | 7.80 | 7.76 | -0.11 | -1.40% | 7.67 | 7.88 | 113190 | 8772.90 | 3.08% | 68.00 |
| 2025-11-11 | 7.65 | 7.87 | 0.20 | 2.61% | 7.62 | 7.92 | 145408 | 11358.28 | 3.95% | 5.00 |
| 2025-11-10 | 7.56 | 7.67 | -0.13 | -1.67% | 7.47 | 7.71 | 132222 | 10058.49 | 3.60% | 0.00 |
| 2025-11-07 | 7.71 | 7.80 | -0.06 | -0.76% | 7.61 | 7.85 | 117368 | 9064.03 | 3.19% | 0.00 |
| 2025-11-06 | 7.74 | 7.86 | 0.05 | 0.64% | 7.59 | 7.86 | 148439 | 11468.72 | 4.04% | 0.00 |
| 2025-11-05 | 7.92 | 7.81 | -0.23 | -2.86% | 7.74 | 7.96 | 188373 | 14771.90 | 5.12% | 164.00 |
| 2025-11-04 | 7.90 | 8.04 | 0.21 | 2.68% | 7.77 | 8.05 | 200778 | 15879.57 | 5.46% | 54.00 |
| 2025-11-03 | 8.05 | 7.83 | -0.15 | -1.88% | 7.73 | 8.37 | 324900 | 26236.32 | 8.83% | 0.00 |
| 2025-10-31 | 7.55 | 7.98 | 0.42 | 5.56% | 7.55 | 8.07 | 269497 | 21224.15 | 7.33% | 12.00 |
| 2025-10-30 | 7.40 | 7.56 | 0.11 | 1.48% | 7.38 | 7.76 | 251687 | 19164.73 | 6.84% | 0.00 |
| 2025-10-29 | 7.18 | 7.45 | 0.30 | 4.20% | 7.16 | 7.48 | 252072 | 18619.64 | 6.85% | 100.00 |
| 2025-10-28 | 6.95 | 7.15 | 0.20 | 2.88% | 6.92 | 7.15 | 155426 | 10997.41 | 4.23% | 15.00 |
| 2025-10-27 | 6.97 | 6.95 | -0.02 | -0.29% | 6.92 | 7.02 | 98273 | 6841.49 | 2.67% | 0.00 |
| 2025-10-24 | 7.13 | 6.97 | -0.11 | -1.55% | 6.97 | 7.16 | 118391 | 8346.87 | 3.22% | 0.00 |
| 2025-10-23 | 7.06 | 7.08 | 0.00 | 0.00% | 6.94 | 7.09 | 113459 | 7937.87 | 3.09% | 100.00 |
| 2025-10-22 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.17 | 99183 | 7049.84 | 2.70% | 117.00 |
| 2025-10-21 | 7.10 | 7.05 | -0.02 | -0.28% | 7.03 | 7.11 | 82137 | 5797.86 | 2.23% | 117.00 |
| 2025-10-20 | 6.92 | 7.07 | 0.18 | 2.61% | 6.92 | 7.07 | 110052 | 7731.89 | 2.99% | 156.00 |
| 2025-10-17 | 7.08 | 6.89 | -0.21 | -2.96% | 6.89 | 7.10 | 101995 | 7109.66 | 2.77% | 0.00 |
| 2025-10-16 | 6.95 | 7.10 | 0.14 | 2.01% | 6.92 | 7.12 | 112274 | 7913.71 | 3.05% | 90.00 |
| 2025-10-15 | 6.80 | 6.96 | 0.13 | 1.90% | 6.76 | 6.97 | 76610 | 5266.37 | 2.08% | 0.00 |
| 2025-10-14 | 6.96 | 6.83 | -0.12 | -1.73% | 6.82 | 7.04 | 101048 | 7005.31 | 2.75% | 0.00 |
| 2025-10-13 | 6.78 | 6.95 | -0.19 | -2.66% | 6.78 | 6.99 | 137841 | 9504.54 | 3.75% | 10.00 |
| 2025-10-10 | 7.13 | 7.14 | 0.00 | 0.00% | 7.13 | 7.45 | 157217 | 11426.18 | 4.28% | 0.00 |
| 2025-10-09 | 7.25 | 7.14 | -0.10 | -1.38% | 7.11 | 7.28 | 107830 | 7732.12 | 2.93% | 0.00 |
| 2025-09-30 | 7.21 | 7.24 | 0.01 | 0.14% | 7.15 | 7.28 | 105327 | 7599.13 | 2.86% | 0.00 |
| 2025-09-29 | 7.07 | 7.23 | 0.16 | 2.26% | 6.96 | 7.24 | 121897 | 8682.49 | 3.31% | 0.00 |
| 2025-09-26 | 7.06 | 7.07 | 0.01 | 0.14% | 6.96 | 7.09 | 111097 | 7810.66 | 3.02% | 100.00 |
| 2025-09-25 | 6.81 | 7.06 | 0.19 | 2.77% | 6.81 | 7.18 | 150072 | 10610.01 | 4.08% | 37.00 |
| 2025-09-24 | 6.71 | 6.87 | 0.15 | 2.23% | 6.68 | 6.88 | 102661 | 6984.43 | 2.79% | 15.00 |
| 2025-09-23 | 6.92 | 6.72 | -0.21 | -3.03% | 6.49 | 6.94 | 156994 | 10482.01 | 4.27% | 0.00 |
| 2025-09-22 | 6.78 | 6.93 | 0.11 | 1.61% | 6.75 | 6.96 | 106475 | 7331.05 | 2.90% | 84.00 |
| 2025-09-19 | 6.83 | 6.82 | -0.09 | -1.30% | 6.70 | 6.87 | 131577 | 8924.73 | 3.58% | 0.00 |
| 2025-09-18 | 6.98 | 6.91 | -0.01 | -0.14% | 6.84 | 7.18 | 220013 | 15457.21 | 5.98% | 67.00 |
| 2025-09-17 | 6.88 | 6.92 | 0.04 | 0.58% | 6.74 | 6.96 | 150640 | 10321.40 | 4.10% | 210.00 |
| 2025-09-16 | 7.05 | 6.88 | -0.22 | -3.10% | 6.82 | 7.12 | 224771 | 15567.51 | 6.11% | 50.00 |
| 2025-09-15 | 7.24 | 7.10 | -0.08 | -1.11% | 6.93 | 7.24 | 193548 | 13643.61 | 5.26% | 120.00 |
| 2025-09-12 | 7.13 | 7.18 | -0.01 | -0.14% | 7.12 | 7.37 | 238339 | 17263.07 | 6.48% | 0.00 |
| 2025-09-11 | 7.48 | 7.19 | -0.29 | -3.88% | 6.93 | 7.48 | 453996 | 32659.69 | 12.35% | 194.00 |
| 2025-09-08 | 7.29 | 7.48 | 0.25 | 3.46% | 7.22 | 7.51 | 140719 | 10392.60 | 3.83% | 211.00 |
| 2025-09-05 | 7.07 | 7.23 | 0.17 | 2.41% | 6.91 | 7.23 | 138795 | 9851.85 | 3.77% | 85.00 |
| 2025-09-04 | 7.13 | 7.06 | -0.06 | -0.84% | 6.89 | 7.25 | 179248 | 12731.49 | 4.87% | 101.00 |
| 2025-09-03 | 7.07 | 7.12 | 0.12 | 1.71% | 7.05 | 7.27 | 182091 | 13038.63 | 4.95% | 79.00 |
| 2025-09-02 | 7.03 | 7.00 | 0.00 | 0.00% | 6.96 | 7.27 | 226216 | 16055.40 | 6.15% | 50.00 |
| 2025-09-01 | 6.84 | 7.00 | 0.17 | 2.49% | 6.84 | 7.04 | 133505 | 9320.01 | 3.63% | 100.00 |
| 2025-08-29 | 6.78 | 6.83 | 0.11 | 1.64% | 6.55 | 6.86 | 183980 | 12379.27 | 5.00% | 0.00 |
| 2025-08-28 | 6.85 | 6.72 | -0.20 | -2.89% | 6.33 | 7.08 | 309446 | 20809.57 | 8.41% | 0.00 |
| 2025-08-27 | 7.07 | 6.92 | -0.20 | -2.81% | 6.88 | 7.25 | 182065 | 12824.29 | 4.95% | 10.00 |
| 2025-08-26 | 6.72 | 7.12 | 0.40 | 5.95% | 6.68 | 7.17 | 197833 | 13849.59 | 5.38% | 100.00 |
| 2025-08-25 | 6.58 | 6.72 | 0.17 | 2.60% | 6.58 | 6.73 | 122111 | 8133.48 | 3.32% | 0.00 |
| 2025-08-22 | 6.68 | 6.55 | -0.11 | -1.65% | 6.52 | 6.69 | 126559 | 8340.89 | 3.44% | 0.00 |
| 2025-08-21 | 6.66 | 6.66 | 0.01 | 0.15% | 6.60 | 6.80 | 127922 | 8543.40 | 3.48% | 0.00 |
| 2025-08-20 | 6.50 | 6.65 | 0.15 | 2.31% | 6.50 | 6.65 | 102282 | 6736.29 | 2.78% | 62.00 |
| 2025-08-19 | 6.37 | 6.50 | 0.13 | 2.04% | 6.33 | 6.54 | 128523 | 8275.47 | 3.49% | 0.00 |
| 2025-08-18 | 6.41 | 6.37 | -0.02 | -0.31% | 6.29 | 6.60 | 186662 | 12002.20 | 5.08% | 100.00 |
| 2025-08-15 | 6.18 | 6.39 | 0.21 | 3.40% | 6.17 | 6.39 | 146769 | 9249.67 | 3.99% | 80.00 |
| 2025-08-14 | 6.22 | 6.18 | -0.05 | -0.80% | 6.17 | 6.37 | 154196 | 9680.68 | 4.19% | 0.00 |
| 2025-08-13 | 6.24 | 6.23 | 0.01 | 0.16% | 6.20 | 6.30 | 110232 | 6877.00 | 3.00% | 0.00 |
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。
