| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 3.93 | 3.88 | -0.03 | -0.77% | 3.83 | 3.95 | 53851 | 2089.61 | 0.94% | 0.00 |
| 2025-06-27 | 3.92 | 3.91 | -0.01 | -0.26% | 3.85 | 3.95 | 74594 | 2896.78 | 1.30% | 0.00 |
| 2025-06-26 | 3.93 | 3.92 | -0.03 | -0.76% | 3.92 | 3.98 | 38089 | 1502.65 | 0.66% | 0.00 |
| 2025-06-25 | 4.04 | 3.95 | -0.06 | -1.50% | 3.93 | 4.04 | 50616 | 2009.80 | 0.88% | 0.00 |
| 2025-06-24 | 3.95 | 4.01 | 0.07 | 1.78% | 3.95 | 4.10 | 112378 | 4534.97 | 1.95% | 0.00 |
| 2025-06-23 | 3.74 | 3.94 | 0.17 | 4.51% | 3.74 | 3.94 | 90982 | 3517.70 | 1.58% | 0.00 |
| 2025-06-20 | 3.70 | 3.77 | 0.09 | 2.45% | 3.70 | 3.85 | 91402 | 3448.05 | 1.59% | 0.00 |
| 2025-06-19 | 3.74 | 3.68 | -0.05 | -1.34% | 3.62 | 3.74 | 72084 | 2643.70 | 1.25% | 0.00 |
| 2025-06-18 | 3.90 | 3.73 | -0.10 | -2.61% | 3.71 | 3.92 | 84058 | 3167.80 | 1.46% | 0.00 |
| 2025-06-17 | 3.73 | 3.83 | 0.14 | 3.79% | 3.70 | 3.83 | 73137 | 2761.13 | 1.27% | 0.00 |
| 2025-06-16 | 3.81 | 3.69 | -0.15 | -3.91% | 3.65 | 3.83 | 140243 | 5232.87 | 2.44% | 0.00 |
| 2025-06-13 | 3.96 | 3.84 | -0.16 | -4.00% | 3.84 | 3.96 | 109678 | 4254.25 | 1.91% | 0.00 |
| 2025-06-12 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.07 | 60474 | 2439.90 | 1.05% | 0.00 |
| 2025-06-11 | 4.02 | 4.01 | 0.02 | 0.50% | 3.97 | 4.06 | 48195 | 1931.46 | 0.84% | 0.00 |
| 2025-06-10 | 4.08 | 3.99 | -0.11 | -2.68% | 3.96 | 4.14 | 101380 | 4088.77 | 1.76% | 0.00 |
| 2025-06-09 | 4.16 | 4.10 | -0.06 | -1.44% | 4.06 | 4.19 | 109419 | 4495.52 | 1.90% | 0.00 |
| 2025-06-06 | 4.05 | 4.16 | 0.09 | 2.21% | 4.05 | 4.20 | 114904 | 4773.38 | 2.00% | 0.00 |
| 2025-06-05 | 4.06 | 4.07 | 0.00 | 0.00% | 3.80 | 4.10 | 227923 | 8989.92 | 3.96% | 0.00 |
| 2025-06-04 | 4.16 | 4.07 | -0.01 | -0.25% | 4.07 | 4.18 | 83233 | 3424.01 | 1.45% | 0.00 |
| 2025-06-03 | 4.15 | 4.08 | -0.07 | -1.69% | 4.05 | 4.22 | 134933 | 5557.30 | 2.34% | 0.00 |
| 2025-05-30 | 4.10 | 4.15 | 0.05 | 1.22% | 4.05 | 4.37 | 203131 | 8594.23 | 3.53% | 0.00 |
| 2025-05-29 | 4.13 | 4.10 | -0.02 | -0.49% | 4.00 | 4.20 | 147423 | 6047.08 | 2.56% | 61.00 |
| 2025-05-28 | 3.86 | 4.12 | 0.31 | 8.14% | 3.80 | 4.19 | 255761 | 10343.78 | 4.44% | 9.00 |
| 2025-05-27 | 3.73 | 3.81 | 0.06 | 1.60% | 3.66 | 3.81 | 119332 | 4462.74 | 2.07% | 0.00 |
| 2025-05-26 | 3.65 | 3.75 | 0.07 | 1.90% | 3.65 | 3.76 | 85515 | 3191.14 | 1.49% | 0.00 |
| 2025-05-23 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.74 | 117646 | 4347.12 | 2.04% | 0.00 |
| 2025-05-22 | 3.53 | 3.64 | 0.12 | 3.41% | 3.53 | 3.70 | 125821 | 4581.48 | 2.19% | 0.00 |
| 2025-05-21 | 3.44 | 3.52 | 0.01 | 0.28% | 3.44 | 3.56 | 88891 | 3120.35 | 1.54% | 0.00 |
| 2025-05-20 | 3.79 | 3.51 | 0.07 | 2.03% | 3.51 | 3.80 | 254859 | 9249.90 | 4.43% | 0.00 |
| 2025-05-16 | 3.49 | 3.44 | -0.04 | -1.15% | 3.43 | 3.56 | 53934 | 1875.19 | 0.94% | 0.00 |
| 2025-05-15 | 3.58 | 3.48 | -0.06 | -1.69% | 3.45 | 3.58 | 54870 | 1929.59 | 0.95% | 0.00 |
| 2025-05-14 | 3.50 | 3.54 | 0.05 | 1.43% | 3.42 | 3.54 | 58139 | 2023.24 | 1.01% | 0.00 |
| 2025-05-13 | 3.51 | 3.49 | 0.01 | 0.29% | 3.45 | 3.59 | 79076 | 2777.27 | 1.37% | 58.00 |
| 2025-05-12 | 3.27 | 3.48 | 0.20 | 6.10% | 3.27 | 3.49 | 96864 | 3295.70 | 1.68% | 0.00 |
| 2025-05-09 | 3.29 | 3.28 | -0.02 | -0.61% | 3.26 | 3.35 | 38629 | 1272.92 | 0.67% | 0.00 |
| 2025-05-08 | 3.33 | 3.30 | -0.03 | -0.90% | 3.28 | 3.33 | 41058 | 1354.23 | 0.71% | 0.00 |
| 2025-05-07 | 3.27 | 3.33 | 0.06 | 1.83% | 3.27 | 3.34 | 43806 | 1455.55 | 0.76% | 0.00 |
| 2025-05-06 | 3.26 | 3.27 | 0.08 | 2.51% | 3.20 | 3.29 | 35144 | 1146.11 | 0.61% | 0.00 |
| 2025-04-30 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.24 | 39227 | 1258.25 | 0.68% | 0.00 |
| 2025-04-29 | 3.30 | 3.19 | -0.12 | -3.63% | 3.15 | 3.31 | 61748 | 2006.05 | 1.07% | 0.00 |
| 2025-04-28 | 3.39 | 3.31 | -0.13 | -3.78% | 3.30 | 3.40 | 44891 | 1496.55 | 0.78% | 0.00 |
| 2025-04-25 | 3.38 | 3.44 | 0.07 | 2.08% | 3.33 | 3.45 | 45565 | 1557.26 | 0.79% | 0.00 |
| 2025-04-24 | 3.33 | 3.37 | 0.04 | 1.20% | 3.30 | 3.37 | 37041 | 1236.09 | 0.64% | 0.00 |
| 2025-04-23 | 3.38 | 3.33 | -0.03 | -0.89% | 3.31 | 3.40 | 54096 | 1811.32 | 0.94% | 0.00 |
| 2025-04-22 | 3.44 | 3.36 | -0.10 | -2.89% | 3.36 | 3.44 | 50228 | 1704.02 | 0.87% | 0.00 |
| 2025-04-21 | 3.44 | 3.46 | 0.02 | 0.58% | 3.40 | 3.52 | 55673 | 1908.86 | 0.97% | 0.00 |
| 2025-04-18 | 3.50 | 3.44 | -0.05 | -1.43% | 3.43 | 3.51 | 36772 | 1273.66 | 0.64% | 0.00 |
| 2025-04-17 | 3.43 | 3.49 | 0.06 | 1.75% | 3.43 | 3.58 | 57475 | 2017.59 | 1.00% | 0.00 |
| 2025-04-16 | 3.36 | 3.43 | -0.03 | -0.87% | 3.36 | 3.50 | 62574 | 2153.88 | 1.09% | 0.00 |
| 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 |
ST名家汇(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。
