| 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 | 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 |
| 2025-08-14 | 5.66 | 6.34 | 0.67 | 11.82% | 5.59 | 6.76 | 472691 | 29156.51 | 19.23% | 50.00 |
| 2025-08-13 | 5.87 | 5.67 | -0.25 | -4.22% | 5.67 | 6.01 | 235079 | 13623.29 | 9.56% | 148.00 |
| 2025-08-12 | 5.95 | 5.92 | -0.08 | -1.33% | 5.80 | 6.24 | 278361 | 16649.41 | 11.32% | 52.00 |
| 2025-08-11 | 5.82 | 6.00 | 0.00 | 0.00% | 5.51 | 6.28 | 363957 | 21155.17 | 14.80% | 17.00 |
| 2025-08-08 | 5.61 | 6.00 | 0.29 | 5.08% | 5.61 | 6.20 | 383059 | 22765.81 | 15.58% | 111.00 |
| 2025-08-07 | 5.67 | 5.71 | 0.07 | 1.24% | 5.56 | 6.15 | 535125 | 31350.43 | 21.77% | 0.00 |
| 2025-08-06 | 4.72 | 5.64 | 0.94 | 20.00% | 4.63 | 5.64 | 500416 | 25396.51 | 20.36% | 79.00 |
| 2025-08-05 | 4.70 | 4.70 | 0.02 | 0.43% | 4.66 | 4.85 | 158415 | 7484.36 | 6.44% | 50.00 |
| 2025-08-04 | 4.68 | 4.68 | 0.00 | 0.00% | 4.53 | 4.70 | 169308 | 7827.16 | 6.89% | 0.00 |
| 2025-08-01 | 4.73 | 4.68 | -0.01 | -0.21% | 4.59 | 4.81 | 174750 | 8159.58 | 7.11% | 30.00 |
| 2025-07-31 | 4.62 | 4.69 | 0.01 | 0.21% | 4.58 | 4.88 | 226612 | 10777.47 | 9.22% | 26.00 |
| 2025-07-30 | 4.80 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 273265 | 12764.60 | 11.12% | 15.00 |
| 2025-07-29 | 4.80 | 4.81 | 0.42 | 9.57% | 4.65 | 5.15 | 470162 | 22861.59 | 19.13% | 15.00 |
| 2025-07-28 | 4.46 | 4.39 | -0.17 | -3.73% | 4.36 | 4.49 | 210497 | 9288.29 | 8.56% | 0.00 |
| 2025-07-25 | 4.45 | 4.56 | 0.11 | 2.47% | 4.41 | 4.68 | 253356 | 11585.50 | 10.31% | 20.00 |
| 2025-07-24 | 4.45 | 4.45 | -0.09 | -1.98% | 4.36 | 4.54 | 234730 | 10448.16 | 9.55% | 159.00 |
| 2025-07-23 | 4.35 | 4.54 | 0.27 | 6.32% | 4.21 | 4.55 | 318114 | 14056.48 | 12.94% | 230.00 |
| 2025-07-22 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.52 | 228469 | 9977.84 | 9.29% | 0.00 |
| 2025-07-21 | 4.46 | 4.37 | -0.18 | -3.96% | 4.35 | 4.51 | 247726 | 10892.02 | 10.08% | 6.00 |
| 2025-07-18 | 4.68 | 4.55 | -0.08 | -1.73% | 4.46 | 4.73 | 246959 | 11340.63 | 10.05% | 0.00 |
| 2025-07-17 | 4.69 | 4.63 | -0.22 | -4.54% | 4.60 | 4.78 | 257083 | 12015.33 | 10.46% | 102.00 |
| 2025-07-16 | 4.92 | 4.85 | -0.21 | -4.15% | 4.54 | 4.98 | 435551 | 20730.54 | 17.72% | 22.00 |
| 2025-07-15 | 4.80 | 5.06 | 0.30 | 6.30% | 4.78 | 5.22 | 385198 | 19399.19 | 15.67% | 73.00 |
| 2025-07-14 | 4.90 | 4.76 | -0.21 | -4.23% | 4.66 | 4.98 | 273283 | 13079.54 | 11.12% | 11.00 |
| 2025-07-11 | 5.03 | 4.97 | -0.23 | -4.42% | 4.93 | 5.38 | 373467 | 18950.10 | 15.19% | 137.00 |
| 2025-07-10 | 4.61 | 5.20 | 0.52 | 11.11% | 4.51 | 5.20 | 479743 | 23684.94 | 19.51% | 176.00 |
| 2025-07-09 | 4.53 | 4.68 | 0.15 | 3.31% | 4.34 | 4.76 | 381418 | 17379.78 | 15.52% | 50.00 |
| 2025-07-08 | 4.78 | 4.53 | -0.41 | -8.30% | 4.48 | 4.89 | 471765 | 21910.17 | 19.19% | 25.00 |
| 2025-07-07 | 4.80 | 4.94 | -0.06 | -1.20% | 4.75 | 5.48 | 550249 | 28124.10 | 22.38% | 29.00 |
| 2025-07-04 | 4.41 | 5.00 | 0.53 | 11.86% | 4.41 | 5.30 | 604120 | 28578.18 | 24.57% | 16.00 |
| 2025-07-03 | 4.49 | 4.47 | 0.07 | 1.59% | 4.16 | 4.95 | 657403 | 29976.54 | 26.74% | 170.00 |
| 2025-07-02 | 4.00 | 4.40 | 0.73 | 19.89% | 3.92 | 4.40 | 580393 | 24388.70 | 23.61% | 12.00 |
| 2025-07-01 | 3.60 | 3.67 | 0.61 | 19.93% | 3.49 | 3.67 | 259043 | 9387.17 | 10.54% | 54.00 |
| 2025-06-30 | 2.94 | 3.06 | 0.11 | 3.73% | 2.94 | 3.06 | 145493 | 4400.48 | 5.92% | 385.00 |
*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。
