| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 2.28 | 2.24 | -0.06 | -2.61% | 2.21 | 2.33 | 548013 | 12367.08 | 5.86% | 70.00 |
| 2025-06-13 | 2.23 | 2.30 | 0.06 | 2.68% | 2.21 | 2.34 | 812765 | 18534.53 | 8.69% | 0.00 |
| 2025-06-12 | 2.08 | 2.24 | 0.14 | 6.67% | 2.07 | 2.28 | 802829 | 17387.52 | 8.58% | 113.00 |
| 2025-06-11 | 2.12 | 2.10 | -0.01 | -0.47% | 2.08 | 2.17 | 646808 | 13677.54 | 6.91% | 50.00 |
| 2025-06-10 | 2.00 | 2.11 | 0.11 | 5.50% | 1.98 | 2.19 | 903642 | 18781.34 | 9.66% | 201.00 |
| 2025-06-09 | 1.95 | 2.00 | 0.05 | 2.56% | 1.94 | 2.00 | 386363 | 7608.97 | 4.13% | 30.00 |
| 2025-06-06 | 1.95 | 1.95 | 0.00 | 0.00% | 1.93 | 1.97 | 271442 | 5294.26 | 2.90% | 0.00 |
| 2025-06-05 | 1.97 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 275931 | 5385.68 | 2.95% | 85.00 |
| 2025-06-04 | 1.90 | 1.96 | 0.06 | 3.16% | 1.90 | 1.96 | 345494 | 6682.49 | 3.69% | 0.00 |
| 2025-06-03 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.92 | 218035 | 4143.87 | 2.33% | 0.00 |
| 2025-05-30 | 1.94 | 1.89 | -0.06 | -3.08% | 1.88 | 1.94 | 310660 | 5932.81 | 3.32% | 0.00 |
| 2025-05-29 | 1.92 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 308520 | 6008.90 | 3.30% | 0.00 |
| 2025-05-28 | 1.95 | 1.93 | -0.02 | -1.03% | 1.92 | 1.98 | 311050 | 6040.30 | 3.33% | 0.00 |
| 2025-05-27 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 317224 | 6146.73 | 3.39% | 0.00 |
| 2025-05-26 | 1.90 | 1.93 | 0.03 | 1.58% | 1.87 | 1.94 | 307051 | 5870.82 | 3.28% | 116.00 |
| 2025-05-23 | 1.96 | 1.90 | -0.07 | -3.55% | 1.89 | 2.00 | 448418 | 8691.90 | 4.79% | 111.00 |
| 2025-05-22 | 2.01 | 1.97 | -0.05 | -2.48% | 1.96 | 2.06 | 507011 | 10177.57 | 5.42% | 31.00 |
| 2025-05-21 | 1.94 | 2.02 | 0.07 | 3.59% | 1.92 | 2.04 | 555728 | 11077.09 | 5.94% | 0.00 |
| 2025-05-20 | 1.89 | 1.95 | 0.07 | 3.72% | 1.88 | 1.97 | 573427 | 11120.41 | 6.13% | 0.00 |
| 2025-05-19 | 1.82 | 1.88 | 0.09 | 5.03% | 1.81 | 1.89 | 475005 | 8797.72 | 5.08% | 379.26 |
| 2025-05-16 | 1.81 | 1.79 | -0.03 | -1.65% | 1.77 | 1.82 | 337210 | 6057.73 | 3.60% | 988.00 |
| 2025-05-15 | 1.81 | 1.82 | 0.01 | 0.55% | 1.80 | 1.86 | 381116 | 6971.87 | 4.07% | 0.00 |
| 2025-05-14 | 1.83 | 1.81 | -0.03 | -1.63% | 1.78 | 1.85 | 454245 | 8232.70 | 4.86% | 20.00 |
| 2025-05-13 | 1.92 | 1.84 | -0.05 | -2.65% | 1.83 | 1.93 | 486613 | 9164.54 | 5.20% | 93.00 |
| 2025-05-12 | 1.87 | 1.89 | 0.03 | 1.61% | 1.85 | 1.92 | 477405 | 8970.96 | 5.10% | 50.00 |
| 2025-05-09 | 1.82 | 1.86 | 0.04 | 2.20% | 1.82 | 1.95 | 712322 | 13413.75 | 7.61% | 1.00 |
| 2025-05-08 | 1.75 | 1.82 | 0.06 | 3.41% | 1.73 | 1.84 | 615804 | 11070.86 | 6.58% | 0.00 |
| 2025-05-07 | 1.75 | 1.76 | 0.01 | 0.57% | 1.71 | 1.82 | 742910 | 13006.19 | 7.94% | 0.00 |
| 2025-05-06 | 1.64 | 1.75 | 0.07 | 4.17% | 1.63 | 1.77 | 865767 | 14703.30 | 9.25% | 21.00 |
| 2025-04-30 | 1.59 | 1.68 | -0.31 | -15.58% | 1.59 | 1.83 | 1521023 | 24930.90 | 16.26% | 0.00 |
| 2025-04-28 | 1.99 | 1.99 | -0.50 | -20.08% | 1.99 | 1.99 | 280857 | 5589.05 | 3.00% | 0.00 |
| 2025-04-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.48 | 2.56 | 288753 | 7254.92 | 3.09% | 0.00 |
| 2025-04-24 | 2.54 | 2.49 | -0.06 | -2.35% | 2.46 | 2.54 | 330739 | 8278.32 | 3.54% | 0.00 |
| 2025-04-23 | 2.57 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 305241 | 7827.48 | 3.26% | 34.00 |
| 2025-04-22 | 2.59 | 2.56 | -0.05 | -1.92% | 2.54 | 2.61 | 328243 | 8432.26 | 3.51% | 0.00 |
| 2025-04-21 | 2.59 | 2.61 | 0.03 | 1.16% | 2.56 | 2.63 | 258538 | 6728.85 | 2.76% | 10.00 |
| 2025-04-18 | 2.56 | 2.58 | 0.01 | 0.39% | 2.51 | 2.60 | 290495 | 7422.21 | 3.11% | 26.00 |
| 2025-04-17 | 2.57 | 2.57 | -0.02 | -0.77% | 2.55 | 2.63 | 299239 | 7776.95 | 3.20% | 31.00 |
| 2025-04-16 | 2.70 | 2.59 | -0.12 | -4.43% | 2.55 | 2.70 | 461631 | 12041.24 | 4.93% | 0.00 |
| 2025-04-15 | 2.67 | 2.71 | 0.06 | 2.26% | 2.64 | 2.82 | 725701 | 19726.15 | 7.76% | 10.00 |
| 2025-04-14 | 2.64 | 2.65 | 0.07 | 2.71% | 2.62 | 2.70 | 484663 | 12883.62 | 5.18% | 3.00 |
| 2025-04-11 | 2.55 | 2.58 | -0.02 | -0.77% | 2.53 | 2.63 | 406161 | 10551.42 | 4.34% | 0.00 |
| 2025-04-10 | 2.61 | 2.60 | 0.08 | 3.17% | 2.57 | 2.70 | 613146 | 16130.55 | 6.55% | 5.00 |
| 2025-04-09 | 2.44 | 2.52 | 0.03 | 1.20% | 2.22 | 2.55 | 692142 | 16681.00 | 7.40% | 0.00 |
| 2025-04-08 | 2.48 | 2.49 | 0.07 | 2.89% | 2.42 | 2.56 | 620735 | 15469.04 | 6.64% | 0.00 |
| 2025-04-07 | 2.82 | 2.42 | -0.60 | -19.87% | 2.42 | 2.82 | 994296 | 25338.80 | 10.63% | 0.00 |
| 2025-04-03 | 3.01 | 3.02 | -0.03 | -0.98% | 2.99 | 3.11 | 560124 | 17001.34 | 5.99% | 10.00 |
| 2025-04-02 | 3.19 | 3.05 | -0.14 | -4.39% | 3.04 | 3.21 | 773907 | 24146.23 | 8.27% | 29.00 |
| 2025-04-01 | 3.16 | 3.19 | 0.03 | 0.95% | 3.06 | 3.21 | 847649 | 26791.91 | 9.06% | 129.00 |
| 2025-03-31 | 3.27 | 3.16 | -0.17 | -5.11% | 3.12 | 3.32 | 1110894 | 35164.55 | 11.88% | 33.00 |
| 2025-03-28 | 3.45 | 3.33 | -0.10 | -2.92% | 3.31 | 3.66 | 1679073 | 58099.90 | 17.95% | 65.00 |
| 2025-03-27 | 3.70 | 3.43 | -0.17 | -4.72% | 3.40 | 3.82 | 2735771 | 99239.41 | 29.24% | 109.00 |
| 2025-03-26 | 3.06 | 3.60 | 0.60 | 20.00% | 3.00 | 3.60 | 1908566 | 65701.26 | 20.40% | 2.00 |
| 2025-03-25 | 2.86 | 3.00 | 0.14 | 4.90% | 2.84 | 3.08 | 505029 | 15023.42 | 5.40% | 150.00 |
| 2025-03-24 | 2.98 | 2.86 | -0.15 | -4.98% | 2.81 | 3.00 | 394275 | 11387.47 | 4.21% | 20.00 |
| 2025-03-21 | 3.07 | 3.01 | -0.05 | -1.63% | 3.00 | 3.10 | 310673 | 9447.15 | 3.32% | 0.00 |
| 2025-03-20 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.11 | 306003 | 9430.63 | 3.27% | 0.00 |
| 2025-03-19 | 3.12 | 3.09 | -0.06 | -1.90% | 3.06 | 3.14 | 389346 | 12085.03 | 4.16% | 0.00 |
| 2025-03-18 | 3.15 | 3.15 | 0.01 | 0.32% | 3.14 | 3.21 | 361674 | 11444.43 | 3.87% | 0.00 |
| 2025-03-17 | 3.16 | 3.14 | -0.05 | -1.57% | 3.12 | 3.21 | 491256 | 15497.20 | 5.25% | 0.00 |
| 2025-03-14 | 3.22 | 3.19 | -0.07 | -2.15% | 3.14 | 3.27 | 801388 | 25460.74 | 8.57% | 25.00 |
| 2025-03-13 | 3.07 | 3.26 | 0.16 | 5.16% | 3.04 | 3.38 | 1233165 | 39543.57 | 13.18% | 17.00 |
| 2025-03-12 | 3.04 | 3.10 | 0.06 | 1.97% | 3.01 | 3.11 | 499905 | 15364.67 | 5.34% | 0.00 |
| 2025-03-11 | 2.95 | 3.04 | 0.05 | 1.67% | 2.93 | 3.06 | 350019 | 10514.88 | 3.74% | 10.00 |
| 2025-03-10 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.04 | 290910 | 8697.25 | 3.11% | 30.00 |
| 2025-03-07 | 3.03 | 2.98 | -0.06 | -1.97% | 2.97 | 3.09 | 401310 | 12168.48 | 4.29% | 93.00 |
| 2025-03-06 | 3.02 | 3.04 | 0.02 | 0.66% | 2.97 | 3.06 | 347560 | 10527.17 | 3.72% | 0.00 |
| 2025-03-05 | 3.06 | 3.02 | -0.06 | -1.95% | 2.93 | 3.07 | 424423 | 12677.64 | 4.54% | 0.00 |
| 2025-03-04 | 3.05 | 3.08 | -0.02 | -0.65% | 3.00 | 3.08 | 388236 | 11807.48 | 4.15% | 120.00 |
| 2025-03-03 | 3.04 | 3.10 | 0.10 | 3.33% | 3.00 | 3.32 | 762842 | 24021.95 | 8.15% | 0.00 |
| 2025-02-28 | 3.15 | 3.00 | -0.15 | -4.76% | 2.98 | 3.15 | 452101 | 13811.38 | 4.83% | 501.00 |
| 2025-02-27 | 3.18 | 3.15 | -0.03 | -0.94% | 3.10 | 3.21 | 454495 | 14325.65 | 4.86% | 0.00 |
| 2025-02-26 | 3.14 | 3.18 | 0.01 | 0.32% | 3.13 | 3.24 | 558287 | 17760.72 | 5.97% | 3.00 |
| 2025-02-25 | 3.02 | 3.17 | 0.10 | 3.26% | 3.02 | 3.24 | 775067 | 24566.59 | 8.29% | 34.00 |
| 2025-02-24 | 3.02 | 3.07 | 0.06 | 1.99% | 3.01 | 3.12 | 466190 | 14278.01 | 4.98% | 0.00 |
| 2025-02-21 | 2.96 | 3.01 | 0.05 | 1.69% | 2.95 | 3.05 | 447093 | 13401.03 | 4.78% | 106.00 |
| 2025-02-20 | 2.95 | 2.96 | -0.01 | -0.34% | 2.88 | 2.97 | 354937 | 10401.28 | 3.79% | 0.00 |
| 2025-02-19 | 2.94 | 2.97 | 0.00 | 0.00% | 2.90 | 2.97 | 368753 | 10843.64 | 3.94% | 51.00 |
| 2025-02-18 | 2.95 | 2.97 | 0.02 | 0.68% | 2.94 | 3.09 | 668839 | 20140.63 | 7.15% | 0.00 |
| 2025-02-17 | 2.95 | 2.95 | 0.04 | 1.37% | 2.87 | 2.98 | 429818 | 12597.85 | 4.59% | 0.00 |
ST合纵(300477)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。
