| 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 | 4.10 | 4.02 | -0.04 | -0.99% | 3.96 | 4.24 | 174458 | 7177.67 | 2.67% | 0.00 |
| 2025-10-24 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.09 | 87834 | 3559.75 | 1.34% | 0.00 |
| 2025-10-23 | 3.98 | 4.03 | 0.07 | 1.77% | 3.97 | 4.10 | 124940 | 5049.02 | 1.91% | 0.00 |
| 2025-10-22 | 3.92 | 3.96 | 0.04 | 1.02% | 3.89 | 4.05 | 114810 | 4537.77 | 1.76% | 0.00 |
| 2025-10-21 | 3.94 | 3.92 | 0.00 | 0.00% | 3.88 | 3.94 | 37250 | 1457.02 | 0.57% | 0.00 |
| 2025-10-20 | 3.98 | 3.92 | -0.02 | -0.51% | 3.90 | 3.98 | 34848 | 1368.40 | 0.53% | 0.00 |
| 2025-10-17 | 3.97 | 3.94 | -0.02 | -0.51% | 3.91 | 4.04 | 64832 | 2567.43 | 0.99% | 0.00 |
| 2025-10-16 | 3.79 | 3.96 | 0.17 | 4.49% | 3.77 | 4.17 | 218720 | 8698.98 | 3.35% | 0.00 |
| 2025-10-15 | 3.83 | 3.79 | -0.02 | -0.52% | 3.78 | 3.84 | 49470 | 1880.02 | 0.76% | 0.00 |
| 2025-10-14 | 3.82 | 3.81 | 0.01 | 0.26% | 3.79 | 3.87 | 63676 | 2436.84 | 0.97% | 0.00 |
| 2025-10-13 | 3.83 | 3.80 | -0.12 | -3.06% | 3.75 | 3.91 | 105047 | 3994.40 | 1.61% | 0.00 |
| 2025-10-10 | 3.92 | 3.92 | 0.00 | 0.00% | 3.82 | 3.99 | 73219 | 2863.63 | 1.12% | 0.00 |
| 2025-10-09 | 4.12 | 3.92 | -0.20 | -4.85% | 3.71 | 4.14 | 208031 | 8262.03 | 3.18% | 0.00 |
| 2025-09-29 | 4.05 | 4.12 | 0.14 | 3.52% | 3.99 | 4.16 | 148563 | 6078.07 | 2.27% | 10.00 |
| 2025-09-26 | 3.86 | 3.98 | 0.11 | 2.84% | 3.86 | 3.98 | 76225 | 3000.69 | 1.17% | 0.00 |
| 2025-09-25 | 3.99 | 3.87 | -0.06 | -1.53% | 3.87 | 3.99 | 73384 | 2871.16 | 1.12% | 0.00 |
| 2025-09-24 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.96 | 49179 | 1930.90 | 0.75% | 0.00 |
| 2025-09-23 | 4.04 | 3.93 | -0.12 | -2.96% | 3.88 | 4.04 | 80940 | 3180.75 | 1.24% | 0.00 |
| 2025-09-22 | 4.05 | 4.05 | -0.02 | -0.49% | 3.99 | 4.08 | 68820 | 2770.71 | 1.05% | 0.00 |
| 2025-09-19 | 4.03 | 4.07 | 0.03 | 0.74% | 3.99 | 4.12 | 87376 | 3537.04 | 1.34% | 0.00 |
| 2025-09-18 | 4.01 | 4.04 | 0.06 | 1.51% | 3.98 | 4.13 | 155925 | 6343.41 | 2.39% | 0.00 |
| 2025-09-17 | 3.88 | 3.98 | 0.08 | 2.05% | 3.87 | 4.07 | 99224 | 3948.93 | 1.52% | 0.00 |
| 2025-09-16 | 3.94 | 3.90 | -0.02 | -0.51% | 3.88 | 3.95 | 56248 | 2197.57 | 0.86% | 0.00 |
| 2025-09-15 | 3.92 | 3.92 | 0.02 | 0.51% | 3.85 | 3.94 | 57617 | 2245.51 | 0.88% | 0.00 |
| 2025-09-12 | 3.97 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 61286 | 2398.31 | 0.94% | 0.00 |
| 2025-09-11 | 4.02 | 3.96 | -0.07 | -1.74% | 3.95 | 4.02 | 57595 | 2292.11 | 0.88% | 0.00 |
| 2025-09-10 | 4.01 | 4.03 | 0.02 | 0.50% | 3.97 | 4.05 | 43064 | 1729.12 | 0.66% | 0.00 |
| 2025-09-09 | 4.05 | 4.01 | -0.03 | -0.74% | 3.96 | 4.08 | 51405 | 2060.67 | 0.79% | 0.00 |
| 2025-09-08 | 3.95 | 4.04 | 0.15 | 3.86% | 3.86 | 4.10 | 120901 | 4855.95 | 1.85% | 0.00 |
| 2025-09-05 | 3.82 | 3.89 | 0.07 | 1.83% | 3.79 | 3.93 | 38090 | 1475.00 | 0.58% | 0.00 |
| 2025-09-04 | 3.85 | 3.82 | -0.04 | -1.04% | 3.76 | 3.85 | 42810 | 1629.43 | 0.66% | 0.00 |
| 2025-09-03 | 3.88 | 3.86 | 0.01 | 0.26% | 3.80 | 3.88 | 33652 | 1292.18 | 0.51% | 0.00 |
| 2025-09-02 | 3.92 | 3.85 | -0.07 | -1.79% | 3.83 | 3.92 | 53364 | 2059.92 | 0.82% | 0.00 |
| 2025-09-01 | 3.97 | 3.92 | -0.04 | -1.01% | 3.91 | 4.00 | 40254 | 1582.79 | 0.62% | 0.00 |
| 2025-08-29 | 3.95 | 3.96 | -0.01 | -0.25% | 3.89 | 4.05 | 83711 | 3297.37 | 1.28% | 0.00 |
| 2025-08-28 | 4.01 | 3.97 | 0.05 | 1.28% | 3.87 | 4.06 | 94188 | 3739.29 | 1.44% | 0.00 |
| 2025-08-27 | 4.07 | 3.92 | -0.18 | -4.39% | 3.92 | 4.09 | 128028 | 5159.81 | 1.96% | 0.00 |
| 2025-08-26 | 3.83 | 4.10 | 0.25 | 6.49% | 3.75 | 4.16 | 204577 | 8007.73 | 3.55% | 0.00 |
| 2025-08-25 | 3.86 | 3.85 | 0.00 | 0.00% | 3.82 | 3.89 | 97176 | 3745.91 | 1.69% | 0.00 |
| 2025-08-22 | 3.92 | 3.85 | -0.06 | -1.53% | 3.82 | 3.92 | 100625 | 3877.59 | 1.75% | 0.00 |
| 2025-08-21 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 3.98 | 81045 | 3191.19 | 1.41% | 0.00 |
| 2025-08-20 | 3.94 | 3.95 | -0.03 | -0.75% | 3.92 | 3.99 | 60725 | 2397.20 | 1.05% | 0.00 |
| 2025-08-19 | 4.00 | 3.98 | 0.03 | 0.76% | 3.91 | 4.01 | 88035 | 3486.29 | 1.53% | 0.00 |
| 2025-08-18 | 3.97 | 3.95 | -0.04 | -1.00% | 3.83 | 3.99 | 135103 | 5291.20 | 2.35% | 0.00 |
| 2025-08-15 | 4.03 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 71738 | 2863.89 | 1.25% | 0.00 |
| 2025-08-14 | 4.07 | 3.99 | -0.07 | -1.72% | 3.99 | 4.07 | 71259 | 2862.80 | 1.24% | 0.00 |
| 2025-08-13 | 4.03 | 4.06 | 0.03 | 0.74% | 4.03 | 4.09 | 59710 | 2421.28 | 1.04% | 0.00 |
| 2025-08-12 | 4.07 | 4.03 | -0.01 | -0.25% | 4.03 | 4.07 | 56401 | 2280.07 | 0.98% | 0.00 |
| 2025-08-11 | 4.06 | 4.04 | -0.03 | -0.74% | 4.04 | 4.10 | 61192 | 2482.03 | 1.06% | 0.00 |
| 2025-08-08 | 4.09 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 54535 | 2218.29 | 0.95% | 0.00 |
| 2025-08-07 | 4.16 | 4.08 | -0.08 | -1.92% | 4.08 | 4.16 | 53922 | 2216.56 | 0.94% | 0.00 |
| 2025-08-06 | 4.18 | 4.16 | 0.06 | 1.46% | 4.10 | 4.21 | 70354 | 2923.28 | 1.22% | 0.00 |
| 2025-08-05 | 4.10 | 4.10 | 0.01 | 0.24% | 4.03 | 4.15 | 50523 | 2074.04 | 0.88% | 0.00 |
| 2025-08-04 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.15 | 82148 | 3363.24 | 1.43% | 0.00 |
| 2025-08-01 | 4.21 | 4.13 | -0.08 | -1.90% | 4.13 | 4.27 | 58053 | 2422.41 | 1.01% | 0.00 |
| 2025-07-31 | 4.23 | 4.21 | 0.03 | 0.72% | 4.18 | 4.28 | 80529 | 3407.41 | 1.40% | 0.00 |
| 2025-07-30 | 4.22 | 4.18 | -0.10 | -2.34% | 4.16 | 4.30 | 95843 | 4033.54 | 1.66% | 0.00 |
| 2025-07-29 | 4.16 | 4.28 | 0.12 | 2.88% | 4.11 | 4.29 | 103358 | 4365.88 | 1.80% | 0.00 |
| 2025-07-28 | 4.10 | 4.16 | 0.01 | 0.24% | 4.06 | 4.16 | 85441 | 3508.35 | 1.48% | 0.00 |
| 2025-07-25 | 4.06 | 4.15 | 0.11 | 2.72% | 4.01 | 4.19 | 100203 | 4126.27 | 1.74% | 0.00 |
| 2025-07-24 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.09 | 87361 | 3534.99 | 1.52% | 0.00 |
| 2025-07-23 | 4.04 | 4.05 | -0.02 | -0.49% | 4.03 | 4.10 | 55607 | 2262.30 | 0.97% | 0.00 |
| 2025-07-22 | 4.11 | 4.07 | -0.05 | -1.21% | 4.03 | 4.15 | 71074 | 2902.75 | 1.23% | 0.00 |
| 2025-07-21 | 4.18 | 4.12 | -0.05 | -1.20% | 4.05 | 4.35 | 137828 | 5757.68 | 2.39% | 0.00 |
| 2025-07-18 | 4.08 | 4.17 | 0.12 | 2.96% | 4.08 | 4.17 | 116624 | 4813.22 | 2.03% | 0.00 |
| 2025-07-17 | 4.09 | 4.05 | 0.00 | 0.00% | 4.02 | 4.13 | 80736 | 3289.48 | 1.40% | 0.00 |
| 2025-07-16 | 3.96 | 4.05 | 0.11 | 2.79% | 3.91 | 4.07 | 106761 | 4285.57 | 1.85% | 0.00 |
| 2025-07-15 | 3.86 | 3.94 | 0.11 | 2.87% | 3.81 | 3.96 | 91762 | 3585.67 | 1.59% | 0.00 |
| 2025-07-14 | 3.85 | 3.83 | 0.00 | 0.00% | 3.76 | 3.85 | 39837 | 1511.25 | 0.69% | 0.00 |
| 2025-07-11 | 3.83 | 3.83 | -0.02 | -0.52% | 3.81 | 3.86 | 47846 | 1831.93 | 0.83% | 0.00 |
| 2025-07-10 | 3.85 | 3.85 | 0.00 | 0.00% | 3.83 | 3.88 | 25897 | 998.24 | 0.45% | 0.00 |
| 2025-07-09 | 3.86 | 3.85 | -0.03 | -0.77% | 3.83 | 3.88 | 32848 | 1262.66 | 0.57% | 0.00 |
| 2025-07-08 | 3.84 | 3.88 | 0.05 | 1.31% | 3.80 | 3.93 | 47585 | 1849.49 | 0.83% | 0.00 |
| 2025-07-07 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 54555 | 2092.10 | 0.95% | 0.00 |
| 2025-07-04 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.92 | 27489 | 1066.66 | 0.48% | 0.00 |
| 2025-07-03 | 3.88 | 3.89 | 0.01 | 0.26% | 3.85 | 3.91 | 30423 | 1180.08 | 0.53% | 0.00 |
| 2025-07-02 | 3.95 | 3.88 | -0.09 | -2.27% | 3.87 | 3.95 | 55717 | 2172.42 | 0.97% | 0.00 |
| 2025-07-01 | 3.90 | 3.97 | 0.09 | 2.32% | 3.85 | 3.97 | 64532 | 2521.94 | 1.12% | 0.00 |
| 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 |
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。
