| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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。
