| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-12 | 6.27 | 6.22 | -0.06 | -0.96% | 6.15 | 6.33 | 128813 | 8006.64 | 3.50% | 0.00 |
| 2025-08-11 | 6.23 | 6.28 | 0.04 | 0.64% | 6.22 | 6.33 | 88323 | 5529.00 | 2.40% | 0.00 |
| 2025-08-08 | 6.15 | 6.24 | 0.05 | 0.81% | 6.14 | 6.43 | 137690 | 8656.31 | 3.74% | 0.00 |
| 2025-08-07 | 6.22 | 6.19 | 0.01 | 0.16% | 6.09 | 6.26 | 122958 | 7571.74 | 3.34% | 0.00 |
| 2025-08-06 | 5.93 | 6.18 | 0.26 | 4.39% | 5.90 | 6.20 | 177394 | 10789.58 | 4.82% | 0.00 |
| 2025-08-05 | 5.84 | 5.92 | 0.06 | 1.02% | 5.84 | 5.96 | 107237 | 6345.08 | 2.92% | 0.00 |
| 2025-08-04 | 5.85 | 5.86 | 0.03 | 0.51% | 5.79 | 5.86 | 77444 | 4518.43 | 2.11% | 0.00 |
| 2025-08-01 | 5.68 | 5.83 | 0.15 | 2.64% | 5.65 | 5.85 | 128144 | 7375.56 | 3.48% | 47.00 |
| 2025-07-31 | 5.69 | 5.68 | 0.00 | 0.00% | 5.66 | 5.77 | 92336 | 5280.36 | 2.51% | 0.00 |
| 2025-07-30 | 5.66 | 5.68 | 0.00 | 0.00% | 5.63 | 5.74 | 73552 | 4185.93 | 2.00% | 0.00 |
| 2025-07-29 | 5.63 | 5.68 | 0.02 | 0.35% | 5.63 | 5.71 | 86322 | 4899.59 | 2.35% | 100.00 |
| 2025-07-28 | 5.57 | 5.66 | 0.09 | 1.62% | 5.56 | 5.66 | 79767 | 4490.31 | 2.17% | 0.00 |
| 2025-07-25 | 5.60 | 5.57 | -0.05 | -0.89% | 5.52 | 5.61 | 89867 | 4996.97 | 2.44% | 0.00 |
| 2025-07-24 | 5.60 | 5.62 | 0.02 | 0.36% | 5.58 | 5.65 | 61341 | 3444.57 | 1.67% | 0.00 |
| 2025-07-23 | 5.58 | 5.60 | 0.00 | 0.00% | 5.53 | 5.64 | 67767 | 3785.29 | 1.84% | 0.00 |
| 2025-07-22 | 5.73 | 5.60 | -0.13 | -2.27% | 5.54 | 5.73 | 146520 | 8227.19 | 3.98% | 0.00 |
| 2025-07-21 | 5.70 | 5.73 | 0.01 | 0.17% | 5.69 | 5.79 | 99469 | 5697.72 | 2.70% | 100.00 |
| 2025-07-18 | 5.72 | 5.72 | 0.00 | 0.00% | 5.67 | 5.79 | 69228 | 3956.15 | 1.88% | 0.00 |
| 2025-07-17 | 5.73 | 5.72 | 0.00 | 0.00% | 5.68 | 5.76 | 65724 | 3761.59 | 1.79% | 100.00 |
| 2025-07-16 | 5.64 | 5.72 | 0.08 | 1.42% | 5.62 | 5.74 | 84324 | 4789.96 | 2.29% | 0.00 |
| 2025-07-15 | 5.77 | 5.64 | -0.12 | -2.08% | 5.52 | 5.77 | 108918 | 6125.69 | 2.96% | 0.00 |
| 2025-07-14 | 5.80 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 77150 | 4424.74 | 2.10% | 0.00 |
| 2025-07-11 | 5.86 | 5.78 | -0.09 | -1.53% | 5.73 | 5.93 | 150579 | 8744.98 | 4.09% | 25.00 |
| 2025-07-10 | 5.78 | 5.87 | 0.05 | 0.86% | 5.73 | 5.92 | 129317 | 7574.38 | 3.52% | 100.00 |
| 2025-07-09 | 5.76 | 5.82 | 0.03 | 0.52% | 5.66 | 5.93 | 193283 | 11247.82 | 5.26% | 0.00 |
| 2025-07-08 | 5.77 | 5.79 | 0.01 | 0.17% | 5.74 | 5.92 | 178923 | 10421.10 | 4.87% | 0.00 |
| 2025-07-07 | 5.74 | 5.78 | 0.04 | 0.70% | 5.60 | 5.79 | 90608 | 5155.73 | 2.46% | 0.00 |
| 2025-07-04 | 5.74 | 5.74 | -0.04 | -0.69% | 5.68 | 5.85 | 105619 | 6086.78 | 2.87% | 0.00 |
| 2025-07-03 | 5.82 | 5.78 | -0.07 | -1.20% | 5.73 | 5.89 | 102860 | 5974.12 | 2.80% | 0.00 |
| 2025-07-02 | 5.80 | 5.85 | 0.02 | 0.34% | 5.78 | 5.99 | 142826 | 8427.29 | 3.88% | 0.00 |
| 2025-07-01 | 5.79 | 5.83 | 0.06 | 1.04% | 5.66 | 5.85 | 141070 | 8129.47 | 3.84% | 0.00 |
| 2025-06-30 | 5.77 | 5.77 | 0.01 | 0.17% | 5.73 | 5.82 | 95059 | 5474.40 | 2.58% | 0.00 |
| 2025-06-27 | 5.64 | 5.76 | 0.13 | 2.31% | 5.61 | 5.78 | 103296 | 5906.85 | 2.81% | 0.00 |
| 2025-06-26 | 5.58 | 5.63 | 0.04 | 0.72% | 5.51 | 5.69 | 110319 | 6178.39 | 3.00% | 0.00 |
| 2025-06-25 | 5.55 | 5.59 | 0.00 | 0.00% | 5.53 | 5.62 | 96926 | 5405.41 | 2.64% | 0.00 |
| 2025-06-24 | 5.47 | 5.59 | 0.14 | 2.57% | 5.47 | 5.62 | 121530 | 6740.21 | 3.30% | 0.00 |
| 2025-06-23 | 5.38 | 5.45 | 0.00 | 0.00% | 5.22 | 5.47 | 137278 | 7339.20 | 3.73% | 0.00 |
| 2025-06-20 | 5.49 | 5.45 | -0.01 | -0.18% | 5.40 | 5.54 | 61339 | 3351.59 | 1.67% | 0.00 |
| 2025-06-19 | 5.69 | 5.46 | -0.26 | -4.55% | 5.44 | 5.82 | 141912 | 7918.21 | 3.86% | 0.00 |
| 2025-06-18 | 5.89 | 5.72 | -0.17 | -2.89% | 5.69 | 5.94 | 110441 | 6383.00 | 3.00% | 0.00 |
| 2025-06-17 | 5.87 | 5.89 | 0.04 | 0.68% | 5.80 | 5.92 | 108091 | 6339.84 | 2.94% | 100.00 |
| 2025-06-16 | 5.70 | 5.85 | 0.13 | 2.27% | 5.66 | 5.87 | 104453 | 6054.99 | 2.84% | 100.00 |
| 2025-06-13 | 5.91 | 5.72 | -0.19 | -3.21% | 5.69 | 6.01 | 162674 | 9456.93 | 4.42% | 0.00 |
| 2025-06-12 | 5.94 | 5.91 | -0.02 | -0.34% | 5.86 | 5.97 | 124705 | 7360.46 | 3.39% | 0.00 |
| 2025-06-11 | 5.71 | 5.93 | 0.24 | 4.22% | 5.71 | 5.96 | 176326 | 10376.83 | 4.79% | 0.00 |
| 2025-06-10 | 5.76 | 5.69 | -0.13 | -2.23% | 5.65 | 5.91 | 190576 | 11001.69 | 5.18% | 0.00 |
| 2025-06-09 | 5.52 | 5.82 | 0.37 | 6.79% | 5.48 | 5.87 | 242143 | 13864.18 | 6.58% | 1.00 |
| 2025-06-06 | 5.30 | 5.45 | 0.15 | 2.83% | 5.26 | 5.52 | 196999 | 10704.58 | 5.36% | 100.00 |
| 2025-06-05 | 5.27 | 5.30 | 0.02 | 0.38% | 5.26 | 5.38 | 90587 | 4804.19 | 2.46% | 25.00 |
| 2025-06-04 | 5.25 | 5.28 | 0.10 | 1.93% | 5.24 | 5.35 | 151603 | 8012.66 | 4.12% | 0.00 |
| 2025-06-03 | 5.20 | 5.18 | 0.01 | 0.19% | 5.10 | 5.26 | 112747 | 5840.30 | 3.07% | 6.00 |
| 2025-05-30 | 5.45 | 5.17 | -0.30 | -5.48% | 5.12 | 5.50 | 221326 | 11668.18 | 6.02% | 0.00 |
| 2025-05-29 | 5.32 | 5.47 | 0.14 | 2.63% | 5.31 | 5.50 | 107521 | 5849.43 | 2.92% | 29.00 |
| 2025-05-28 | 5.34 | 5.33 | 0.01 | 0.19% | 5.26 | 5.38 | 64943 | 3460.84 | 1.77% | 0.00 |
| 2025-05-27 | 5.36 | 5.32 | -0.03 | -0.56% | 5.28 | 5.49 | 93170 | 5010.97 | 2.53% | 0.00 |
| 2025-05-26 | 5.29 | 5.35 | 0.03 | 0.56% | 5.22 | 5.35 | 94310 | 4996.16 | 2.56% | 0.00 |
| 2025-05-23 | 5.32 | 5.32 | -0.02 | -0.37% | 5.28 | 5.51 | 131539 | 7111.63 | 3.58% | 0.00 |
| 2025-05-22 | 5.41 | 5.34 | -0.05 | -0.93% | 5.30 | 5.51 | 143381 | 7761.32 | 3.90% | 0.00 |
| 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 |
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。
