| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 3.47 | 3.46 | 0.00 | 0.00% | 3.37 | 3.51 | 78436 | 2708.57 | 1.36% | 0.00 |
| 2025-04-14 | 3.18 | 3.46 | 0.33 | 10.54% | 3.10 | 3.51 | 107183 | 3573.06 | 1.86% | 0.00 |
| 2025-04-11 | 3.09 | 3.13 | 0.04 | 1.29% | 3.03 | 3.16 | 49346 | 1538.64 | 0.86% | 0.00 |
| 2025-04-10 | 3.07 | 3.09 | 0.08 | 2.66% | 3.03 | 3.19 | 61042 | 1900.36 | 1.06% | 0.00 |
| 2025-04-09 | 2.96 | 3.01 | 0.07 | 2.38% | 2.69 | 3.04 | 98534 | 2845.13 | 1.71% | 0.00 |
| 2025-04-08 | 2.80 | 2.94 | 0.16 | 5.76% | 2.80 | 2.94 | 84104 | 2433.35 | 1.46% | 0.00 |
| 2025-04-07 | 3.20 | 2.78 | -0.59 | -17.51% | 2.70 | 3.20 | 143194 | 4207.72 | 2.49% | 0.00 |
| 2025-04-03 | 3.42 | 3.37 | -0.08 | -2.32% | 3.31 | 3.45 | 44102 | 1488.30 | 0.77% | 0.00 |
| 2025-04-02 | 3.51 | 3.45 | -0.04 | -1.15% | 3.42 | 3.53 | 48087 | 1669.39 | 0.84% | 0.00 |
| 2025-04-01 | 3.53 | 3.49 | -0.02 | -0.57% | 3.46 | 3.54 | 50636 | 1764.85 | 0.88% | 0.00 |
| 2025-03-31 | 3.53 | 3.51 | 0.00 | 0.00% | 3.47 | 3.55 | 54023 | 1899.38 | 0.94% | 0.00 |
| 2025-03-28 | 3.60 | 3.51 | -0.08 | -2.23% | 3.42 | 3.65 | 102547 | 3641.72 | 1.78% | 0.00 |
| 2025-03-27 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.71 | 137341 | 5002.64 | 2.39% | 0.00 |
| 2025-03-26 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.62 | 91244 | 3247.22 | 1.58% | 0.00 |
| 2025-03-25 | 3.44 | 3.46 | 0.06 | 1.76% | 3.42 | 3.53 | 78962 | 2744.91 | 1.37% | 0.00 |
| 2025-03-24 | 3.41 | 3.40 | -0.04 | -1.16% | 3.33 | 3.47 | 92060 | 3123.33 | 1.60% | 10.00 |
| 2025-03-21 | 3.60 | 3.44 | -0.28 | -7.53% | 3.44 | 3.65 | 207768 | 7357.51 | 3.61% | 0.00 |
| 2025-03-20 | 3.51 | 3.72 | 0.27 | 7.83% | 3.45 | 3.74 | 230127 | 8320.38 | 3.99% | 0.00 |
| 2025-03-19 | 3.48 | 3.45 | 0.01 | 0.29% | 3.41 | 3.53 | 79473 | 2754.00 | 1.38% | 0.00 |
| 2025-03-18 | 3.41 | 3.44 | -0.11 | -3.10% | 3.36 | 3.49 | 137027 | 4700.17 | 2.38% | 0.00 |
| 2025-03-17 | 3.61 | 3.55 | 0.00 | 0.00% | 3.55 | 3.68 | 157687 | 5719.44 | 2.74% | 0.00 |
| 2025-03-14 | 3.47 | 3.55 | -0.05 | -1.39% | 3.43 | 3.62 | 140197 | 4935.92 | 2.43% | 0.00 |
| 2025-03-13 | 3.66 | 3.60 | 0.03 | 0.84% | 3.48 | 3.75 | 174695 | 6247.26 | 3.03% | 0.00 |
| 2025-03-12 | 3.44 | 3.57 | 0.17 | 5.00% | 3.43 | 3.67 | 207095 | 7432.90 | 3.59% | 0.00 |
| 2025-03-11 | 3.23 | 3.40 | 0.12 | 3.66% | 3.23 | 3.42 | 139107 | 4673.39 | 2.41% | 0.00 |
| 2025-03-10 | 3.16 | 3.28 | 0.13 | 4.13% | 3.16 | 3.33 | 136987 | 4476.50 | 2.38% | 0.00 |
| 2025-03-07 | 3.16 | 3.15 | -0.03 | -0.94% | 3.09 | 3.19 | 90836 | 2843.97 | 1.58% | 0.00 |
| 2025-03-06 | 3.19 | 3.18 | -0.02 | -0.63% | 3.17 | 3.25 | 63179 | 2022.16 | 1.10% | 0.00 |
| 2025-03-05 | 3.23 | 3.20 | -0.05 | -1.54% | 3.16 | 3.29 | 79428 | 2550.17 | 1.38% | 0.00 |
| 2025-03-04 | 3.06 | 3.25 | 0.10 | 3.17% | 3.04 | 3.29 | 162696 | 5211.65 | 2.82% | 158.00 |
| 2025-03-03 | 3.28 | 3.15 | 0.23 | 7.88% | 3.14 | 3.46 | 254404 | 8287.19 | 4.41% | 0.00 |
| 2025-02-28 | 3.10 | 2.92 | -0.16 | -5.19% | 2.86 | 3.19 | 125044 | 3807.06 | 2.17% | 0.00 |
| 2025-02-27 | 3.20 | 3.08 | -0.10 | -3.14% | 3.03 | 3.28 | 122692 | 3829.64 | 2.13% | 0.00 |
| 2025-02-26 | 2.98 | 3.18 | 0.20 | 6.71% | 2.98 | 3.22 | 178400 | 5611.49 | 3.10% | 0.00 |
| 2025-02-25 | 2.90 | 2.98 | 0.11 | 3.83% | 2.86 | 3.04 | 110507 | 3246.02 | 1.92% | 0.00 |
| 2025-02-24 | 2.83 | 2.87 | 0.05 | 1.77% | 2.80 | 2.91 | 90727 | 2592.95 | 1.57% | 0.00 |
| 2025-02-21 | 2.79 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 59675 | 1668.32 | 1.04% | 0.00 |
| 2025-02-20 | 2.85 | 2.80 | -0.05 | -1.75% | 2.76 | 2.85 | 63520 | 1781.19 | 1.10% | 0.00 |
| 2025-02-19 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.91 | 62455 | 1789.19 | 1.08% | 0.00 |
| 2025-02-18 | 2.84 | 2.87 | 0.03 | 1.06% | 2.82 | 2.94 | 67207 | 1943.56 | 1.17% | 0.00 |
| 2025-02-17 | 2.88 | 2.84 | -0.03 | -1.05% | 2.79 | 2.88 | 79271 | 2235.21 | 1.38% | 0.00 |
| 2025-02-14 | 2.92 | 2.87 | -0.01 | -0.35% | 2.83 | 2.95 | 92666 | 2666.31 | 1.61% | 0.00 |
| 2025-02-13 | 2.78 | 2.88 | 0.11 | 3.97% | 2.73 | 2.95 | 128386 | 3672.38 | 2.23% | 0.00 |
| 2025-02-12 | 2.81 | 2.77 | -0.10 | -3.48% | 2.71 | 2.83 | 159618 | 4407.34 | 2.77% | 25.00 |
| 2025-02-11 | 2.99 | 2.87 | -0.09 | -3.04% | 2.85 | 2.99 | 82464 | 2377.54 | 1.43% | 0.00 |
| 2025-02-10 | 3.00 | 2.96 | -0.02 | -0.67% | 2.93 | 3.01 | 68530 | 2027.81 | 1.19% | 0.00 |
| 2025-02-07 | 2.94 | 2.98 | 0.03 | 1.02% | 2.91 | 3.03 | 60291 | 1798.87 | 1.05% | 0.00 |
| 2025-02-06 | 2.99 | 2.95 | -0.04 | -1.34% | 2.85 | 2.99 | 72965 | 2125.58 | 1.27% | 0.00 |
| 2025-02-05 | 3.10 | 2.99 | -0.09 | -2.92% | 2.98 | 3.10 | 56093 | 1694.85 | 0.97% | 0.00 |
| 2025-01-27 | 3.00 | 3.08 | 0.06 | 1.99% | 3.00 | 3.17 | 45329 | 1401.88 | 0.79% | 0.00 |
| 2025-01-24 | 3.01 | 3.02 | 0.02 | 0.67% | 2.94 | 3.06 | 59111 | 1772.21 | 1.03% | 0.00 |
| 2025-01-23 | 3.10 | 3.00 | -0.07 | -2.28% | 2.97 | 3.12 | 67115 | 2047.55 | 1.16% | 0.00 |
| 2025-01-22 | 2.99 | 3.07 | -0.05 | -1.60% | 2.97 | 3.13 | 64313 | 1969.00 | 1.12% | 0.00 |
| 2025-01-21 | 3.28 | 3.12 | -0.16 | -4.88% | 3.10 | 3.29 | 95795 | 3026.78 | 1.66% | 0.00 |
| 2025-01-20 | 3.32 | 3.28 | -0.02 | -0.61% | 3.27 | 3.37 | 39143 | 1298.34 | 0.68% | 0.00 |
| 2025-01-17 | 3.28 | 3.30 | 0.02 | 0.61% | 3.28 | 3.38 | 50902 | 1699.64 | 0.88% | 0.00 |
| 2025-01-16 | 3.21 | 3.28 | 0.04 | 1.23% | 3.21 | 3.30 | 57723 | 1890.87 | 1.00% | 0.00 |
| 2025-01-15 | 3.28 | 3.24 | -0.01 | -0.31% | 3.20 | 3.28 | 45481 | 1470.10 | 0.79% | 0.00 |
| 2025-01-14 | 3.20 | 3.25 | 0.05 | 1.56% | 3.18 | 3.30 | 61022 | 1978.97 | 1.06% | 0.00 |
| 2025-01-13 | 3.16 | 3.20 | 0.05 | 1.59% | 3.06 | 3.21 | 46822 | 1482.80 | 0.81% | 0.00 |
| 2025-01-10 | 3.10 | 3.15 | 0.04 | 1.29% | 3.01 | 3.26 | 108106 | 3416.15 | 1.88% | 0.00 |
| 2025-01-09 | 2.92 | 3.11 | 0.19 | 6.51% | 2.88 | 3.20 | 89554 | 2730.01 | 1.55% | 18.00 |
| 2025-01-08 | 2.93 | 2.92 | 0.01 | 0.34% | 2.83 | 2.94 | 60466 | 1745.73 | 1.05% | 0.00 |
| 2025-01-07 | 2.79 | 2.91 | 0.10 | 3.56% | 2.79 | 2.92 | 55724 | 1604.64 | 0.97% | 43.00 |
| 2025-01-06 | 2.77 | 2.81 | 0.04 | 1.44% | 2.55 | 2.91 | 75823 | 2097.24 | 1.32% | 0.00 |
| 2025-01-03 | 3.13 | 2.77 | -0.31 | -10.06% | 2.70 | 3.13 | 110752 | 3236.70 | 1.92% | 0.00 |
| 2025-01-02 | 3.19 | 3.08 | -0.14 | -4.35% | 2.99 | 3.24 | 83288 | 2584.85 | 1.45% | 0.00 |
| 2024-12-31 | 3.25 | 3.22 | 0.06 | 1.90% | 3.12 | 3.29 | 86311 | 2785.13 | 1.50% | 0.00 |
| 2024-12-30 | 3.46 | 3.16 | -0.36 | -10.23% | 3.10 | 3.49 | 196513 | 6360.51 | 3.41% | 0.00 |
| 2024-12-27 | 3.49 | 3.52 | 0.03 | 0.86% | 3.40 | 3.52 | 48925 | 1707.14 | 0.85% | 0.00 |
| 2024-12-26 | 3.50 | 3.49 | -0.02 | -0.57% | 3.44 | 3.54 | 63206 | 2198.57 | 1.10% | 0.00 |
| 2024-12-25 | 3.52 | 3.51 | -0.01 | -0.28% | 3.45 | 3.55 | 68912 | 2426.94 | 1.20% | 0.00 |
| 2024-12-24 | 3.46 | 3.52 | 0.07 | 2.03% | 3.46 | 3.54 | 48018 | 1681.16 | 0.83% | 2.00 |
| 2024-12-23 | 3.60 | 3.45 | -0.13 | -3.63% | 3.35 | 3.61 | 92697 | 3215.64 | 1.61% | 0.00 |
| 2024-12-20 | 3.42 | 3.58 | 0.18 | 5.29% | 3.39 | 3.60 | 122178 | 4316.92 | 2.12% | 0.00 |
| 2024-12-19 | 3.32 | 3.40 | 0.03 | 0.89% | 3.32 | 3.41 | 39518 | 1333.58 | 0.69% | 0.00 |
| 2024-12-18 | 3.33 | 3.37 | -0.01 | -0.30% | 3.33 | 3.43 | 56227 | 1900.54 | 0.98% | 0.00 |
| 2024-12-17 | 3.35 | 3.38 | 0.02 | 0.60% | 3.22 | 3.49 | 93634 | 3132.41 | 1.62% | 7.00 |
| 2024-12-16 | 3.57 | 3.36 | -0.22 | -6.15% | 3.34 | 3.61 | 134733 | 4666.69 | 2.34% | 0.00 |
| 2024-12-13 | 3.45 | 3.58 | 0.08 | 2.29% | 3.40 | 3.60 | 169719 | 5945.31 | 2.94% | 0.00 |
*ST名家(300506)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。
