| 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 | 9.40 | 8.26 | -1.41 | -14.58% | 8.25 | 9.40 | 243958 | 21177.97 | 9.21% | 0.00 |
| 2025-12-11 | 9.43 | 9.67 | 0.08 | 0.83% | 9.43 | 9.90 | 151939 | 14762.17 | 5.74% | 11.00 |
| 2025-12-10 | 9.15 | 9.59 | 0.42 | 4.58% | 9.00 | 9.97 | 166280 | 15544.81 | 6.28% | 6.00 |
| 2025-12-09 | 8.40 | 9.17 | 0.61 | 7.13% | 8.40 | 9.25 | 165864 | 14972.84 | 6.26% | 0.00 |
| 2025-12-08 | 8.52 | 8.56 | 0.45 | 5.55% | 8.24 | 8.61 | 115169 | 9682.43 | 4.35% | 0.00 |
| 2025-12-05 | 8.06 | 8.11 | -0.50 | -5.81% | 8.03 | 8.38 | 149491 | 12183.49 | 5.64% | 0.00 |
| 2025-12-04 | 8.66 | 8.61 | -0.06 | -0.69% | 8.47 | 8.87 | 86767 | 7555.69 | 3.28% | 4.00 |
| 2025-12-03 | 8.99 | 8.67 | -0.36 | -3.99% | 8.66 | 9.00 | 104589 | 9221.49 | 3.95% | 0.00 |
| 2025-12-02 | 9.20 | 9.03 | -0.13 | -1.42% | 8.93 | 9.30 | 93237 | 8491.81 | 3.52% | 0.00 |
| 2025-12-01 | 8.84 | 9.16 | 0.08 | 0.88% | 8.80 | 9.25 | 116647 | 10517.69 | 4.40% | 22.00 |
| 2025-11-28 | 9.11 | 9.08 | -0.05 | -0.55% | 8.81 | 9.36 | 110194 | 9968.03 | 4.16% | 0.00 |
| 2025-11-27 | 9.10 | 9.13 | -0.03 | -0.33% | 8.93 | 9.25 | 152373 | 13895.84 | 5.75% | 0.00 |
| 2025-11-26 | 8.50 | 9.16 | 0.67 | 7.89% | 8.49 | 9.26 | 209723 | 18669.85 | 7.92% | 8.00 |
| 2025-11-25 | 8.62 | 8.49 | -0.14 | -1.62% | 8.40 | 8.62 | 101981 | 8648.07 | 3.85% | 0.00 |
| 2025-11-24 | 8.61 | 8.63 | 0.00 | 0.00% | 8.35 | 8.80 | 105577 | 8999.76 | 3.99% | 15.00 |
| 2025-11-21 | 8.44 | 8.63 | 0.13 | 1.53% | 8.26 | 8.88 | 136799 | 11764.28 | 5.17% | 5.00 |
| 2025-11-20 | 8.70 | 8.50 | -0.29 | -3.30% | 8.41 | 8.88 | 130472 | 11198.16 | 4.93% | 21.00 |
| 2025-11-19 | 8.54 | 8.79 | 0.10 | 1.15% | 8.38 | 9.12 | 201050 | 17719.53 | 7.59% | 17.00 |
| 2025-11-18 | 8.05 | 8.69 | 0.58 | 7.15% | 8.05 | 8.69 | 205009 | 17017.73 | 7.74% | 3.00 |
| 2025-11-17 | 8.18 | 8.11 | 0.06 | 0.75% | 8.02 | 8.40 | 184886 | 15161.25 | 6.98% | 0.00 |
| 2025-11-14 | 8.73 | 8.05 | -0.90 | -10.06% | 8.00 | 8.76 | 331701 | 27707.79 | 12.52% | 5.00 |
| 2025-11-13 | 10.00 | 8.95 | -0.43 | -4.58% | 8.91 | 11.17 | 480700 | 46928.18 | 18.15% | 0.00 |
| 2025-11-12 | 8.70 | 9.38 | 0.58 | 6.59% | 8.70 | 9.50 | 238987 | 21931.35 | 9.02% | 0.00 |
| 2025-11-11 | 9.01 | 8.80 | -0.21 | -2.33% | 8.63 | 9.17 | 261717 | 23181.44 | 9.88% | 3.00 |
| 2025-11-10 | 9.00 | 9.01 | 0.07 | 0.78% | 8.72 | 9.47 | 276473 | 25121.47 | 10.44% | 21.00 |
| 2025-11-07 | 8.05 | 8.94 | 0.92 | 11.47% | 8.05 | 9.08 | 299718 | 25868.45 | 11.32% | 0.00 |
| 2025-11-06 | 7.87 | 8.02 | 0.08 | 1.01% | 7.87 | 8.15 | 139934 | 11216.36 | 5.28% | 0.00 |
| 2025-11-05 | 7.40 | 7.94 | 0.34 | 4.47% | 7.28 | 7.97 | 192800 | 15022.41 | 7.28% | 2.00 |
| 2025-11-04 | 7.75 | 7.60 | -0.22 | -2.81% | 7.42 | 7.86 | 141071 | 10742.99 | 5.33% | 0.00 |
| 2025-11-03 | 7.84 | 7.82 | -0.19 | -2.37% | 7.75 | 7.98 | 141735 | 11089.34 | 5.35% | 0.00 |
| 2025-10-31 | 7.88 | 8.01 | 0.18 | 2.30% | 7.75 | 8.09 | 173442 | 13724.71 | 6.55% | 5.00 |
| 2025-10-30 | 7.60 | 7.83 | 0.35 | 4.68% | 7.50 | 8.03 | 226741 | 17711.13 | 8.56% | 0.00 |
| 2025-10-29 | 7.60 | 7.48 | -0.12 | -1.58% | 7.35 | 7.80 | 185156 | 13954.66 | 6.99% | 0.00 |
| 2025-10-28 | 7.50 | 7.60 | -0.17 | -2.19% | 7.40 | 7.84 | 210374 | 16035.13 | 7.94% | 0.00 |
| 2025-10-27 | 7.68 | 7.77 | 0.83 | 11.96% | 7.68 | 8.33 | 347186 | 27915.23 | 13.11% | 126.00 |
| 2025-10-24 | 6.95 | 6.94 | -0.04 | -0.57% | 6.82 | 7.03 | 88587 | 6098.16 | 3.34% | 3.00 |
| 2025-10-23 | 7.05 | 6.98 | 0.02 | 0.29% | 6.77 | 7.08 | 133527 | 9216.06 | 5.04% | 0.00 |
| 2025-10-22 | 6.64 | 6.96 | 0.27 | 4.04% | 6.64 | 7.27 | 189463 | 13382.13 | 7.15% | 6.00 |
| 2025-10-21 | 6.61 | 6.69 | -0.04 | -0.59% | 6.52 | 6.81 | 112696 | 7513.44 | 4.26% | 30.00 |
| 2025-10-20 | 6.77 | 6.73 | -0.07 | -1.03% | 6.56 | 6.98 | 162920 | 10970.95 | 6.15% | 3.00 |
| 2025-10-17 | 6.98 | 6.80 | -0.18 | -2.58% | 6.40 | 7.14 | 206591 | 14121.83 | 7.80% | 6.00 |
| 2025-10-16 | 6.58 | 6.98 | 0.17 | 2.50% | 6.58 | 7.39 | 278248 | 19360.69 | 10.51% | 0.00 |
| 2025-10-15 | 6.48 | 6.81 | 0.51 | 8.10% | 6.20 | 6.89 | 277651 | 18487.35 | 10.48% | 0.00 |
| 2025-10-14 | 6.53 | 6.30 | -0.16 | -2.48% | 6.10 | 6.90 | 299800 | 19430.60 | 11.32% | 0.00 |
| 2025-10-13 | 5.81 | 6.46 | 0.69 | 11.96% | 5.78 | 6.75 | 376180 | 23361.77 | 14.20% | 7.00 |
| 2025-10-10 | 5.08 | 5.77 | 0.96 | 19.96% | 5.08 | 5.77 | 225585 | 12399.66 | 8.52% | 0.00 |
| 2025-10-09 | 5.17 | 4.81 | -0.49 | -9.25% | 4.81 | 5.28 | 240093 | 11981.32 | 9.07% | 30.00 |
| 2025-09-30 | 5.71 | 5.30 | -0.36 | -6.36% | 4.67 | 5.71 | 364968 | 18945.08 | 13.78% | 2.00 |
| 2025-09-29 | 5.86 | 5.66 | -0.06 | -1.05% | 5.65 | 6.01 | 136055 | 7899.54 | 5.14% | 15.00 |
| 2025-09-26 | 6.04 | 5.72 | -0.39 | -6.38% | 5.72 | 6.05 | 147005 | 8582.91 | 5.55% | 0.00 |
| 2025-09-25 | 6.00 | 6.11 | 0.14 | 2.35% | 5.95 | 6.23 | 125520 | 7616.79 | 4.74% | 62.00 |
| 2025-09-24 | 6.06 | 5.97 | -0.22 | -3.55% | 5.87 | 6.19 | 143550 | 8617.95 | 5.42% | 0.00 |
| 2025-09-23 | 6.45 | 6.19 | -0.38 | -5.78% | 5.36 | 6.49 | 200950 | 12147.71 | 7.59% | 625.00 |
| 2025-09-22 | 6.82 | 6.57 | -0.24 | -3.52% | 6.50 | 6.86 | 128044 | 8453.32 | 4.83% | 10.00 |
| 2025-09-19 | 6.84 | 6.81 | 0.04 | 0.59% | 6.76 | 6.95 | 95881 | 6566.46 | 3.62% | 14.00 |
| 2025-09-18 | 6.94 | 6.77 | -0.28 | -3.97% | 6.68 | 7.04 | 157605 | 10764.29 | 5.95% | 3.00 |
| 2025-09-17 | 6.88 | 7.05 | 0.21 | 3.07% | 6.85 | 7.33 | 192023 | 13662.15 | 7.25% | 20.00 |
| 2025-09-16 | 6.96 | 6.84 | -0.12 | -1.72% | 6.81 | 7.07 | 121551 | 8375.01 | 4.59% | 0.00 |
| 2025-09-15 | 7.15 | 6.96 | -0.33 | -4.53% | 6.75 | 7.18 | 191321 | 13287.12 | 7.22% | 28.00 |
| 2025-09-12 | 7.11 | 7.29 | 0.04 | 0.55% | 7.02 | 7.40 | 160728 | 11601.07 | 6.07% | 0.00 |
| 2025-09-11 | 7.00 | 7.25 | 0.24 | 3.42% | 6.93 | 7.50 | 251362 | 18369.41 | 9.49% | 11.00 |
| 2025-09-10 | 6.88 | 7.01 | 0.08 | 1.15% | 6.64 | 7.23 | 247095 | 17071.15 | 9.33% | 97.00 |
| 2025-09-09 | 6.18 | 6.93 | 0.84 | 13.79% | 6.12 | 7.25 | 372871 | 25013.17 | 14.08% | 0.00 |
| 2025-09-08 | 5.93 | 6.09 | 0.06 | 1.00% | 5.86 | 6.15 | 105176 | 6340.12 | 3.97% | 0.00 |
| 2025-09-05 | 5.82 | 6.03 | 0.18 | 3.08% | 5.72 | 6.10 | 134056 | 7974.07 | 5.06% | 31.00 |
| 2025-09-04 | 6.01 | 5.85 | -0.28 | -4.57% | 5.67 | 6.18 | 163851 | 9701.38 | 6.19% | 0.00 |
| 2025-09-03 | 6.46 | 6.13 | -0.16 | -2.54% | 6.09 | 6.48 | 159318 | 9952.05 | 6.02% | 4.00 |
| 2025-09-02 | 6.36 | 6.29 | 0.19 | 3.11% | 6.16 | 6.59 | 231333 | 14731.47 | 8.73% | 0.00 |
| 2025-09-01 | 6.12 | 6.10 | 0.05 | 0.83% | 5.92 | 6.15 | 123066 | 7405.90 | 4.65% | 0.00 |
| 2025-08-29 | 6.02 | 6.05 | -0.07 | -1.14% | 5.91 | 6.16 | 127075 | 7680.57 | 4.80% | 15.00 |
| 2025-08-28 | 6.22 | 6.12 | -0.11 | -1.77% | 6.00 | 6.45 | 201881 | 12390.93 | 7.62% | 0.00 |
| 2025-08-27 | 6.25 | 6.23 | -0.10 | -1.58% | 6.16 | 6.60 | 244084 | 15547.63 | 9.22% | 46.00 |
| 2025-08-26 | 5.79 | 6.33 | 0.51 | 8.76% | 5.76 | 6.63 | 301540 | 18732.22 | 12.27% | 49.00 |
| 2025-08-25 | 5.79 | 5.82 | 0.01 | 0.17% | 5.74 | 5.91 | 131710 | 7664.48 | 5.36% | 0.00 |
| 2025-08-22 | 5.91 | 5.81 | -0.09 | -1.53% | 5.80 | 5.93 | 137442 | 8026.91 | 5.59% | 0.00 |
| 2025-08-21 | 5.83 | 5.90 | 0.05 | 0.85% | 5.73 | 6.09 | 187080 | 11042.69 | 7.61% | 0.00 |
| 2025-08-20 | 6.14 | 5.85 | -0.26 | -4.26% | 5.70 | 6.14 | 231707 | 13558.99 | 9.43% | 0.00 |
| 2025-08-19 | 5.96 | 6.11 | 0.17 | 2.86% | 5.96 | 6.50 | 296262 | 18413.08 | 12.05% | 0.00 |
| 2025-08-18 | 5.93 | 5.94 | -0.18 | -2.94% | 5.93 | 6.19 | 244194 | 14666.50 | 9.93% | 0.00 |
| 2025-08-15 | 6.35 | 6.12 | -0.22 | -3.47% | 6.06 | 6.48 | 322265 | 19993.98 | 13.11% | 27.00 |
*ST新元(300472)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。
