| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.33 | 11.30 | -0.03 | -0.26% | 11.21 | 11.37 | 19720 | 2223.40 | 1.00% | 0.00 |
| 2025-05-26 | 11.42 | 11.33 | -0.17 | -1.48% | 11.00 | 11.46 | 32388 | 3630.60 | 1.64% | 0.00 |
| 2025-05-23 | 11.62 | 11.50 | -0.02 | -0.17% | 11.50 | 11.75 | 24385 | 2832.05 | 1.23% | 0.00 |
| 2025-05-22 | 11.73 | 11.52 | -0.21 | -1.79% | 11.52 | 11.75 | 18984 | 2206.90 | 0.96% | 0.00 |
| 2025-05-21 | 11.73 | 11.73 | 0.04 | 0.34% | 11.63 | 11.91 | 39971 | 4705.41 | 2.02% | 0.00 |
| 2025-05-20 | 11.73 | 11.69 | -0.03 | -0.26% | 11.52 | 11.86 | 32452 | 3784.19 | 1.64% | 0.00 |
| 2025-05-19 | 11.58 | 11.72 | 0.26 | 2.27% | 11.40 | 11.95 | 44745 | 5258.92 | 2.26% | 0.00 |
| 2025-05-16 | 11.49 | 11.46 | -0.03 | -0.26% | 11.44 | 11.68 | 29742 | 3429.27 | 1.50% | 0.00 |
| 2025-05-15 | 11.55 | 11.49 | -0.11 | -0.95% | 11.44 | 11.88 | 44114 | 5145.26 | 2.23% | 0.00 |
| 2025-05-14 | 11.51 | 11.60 | -0.02 | -0.17% | 11.46 | 11.67 | 39756 | 4593.54 | 2.01% | 0.00 |
| 2025-05-13 | 11.32 | 11.62 | 0.34 | 3.01% | 11.32 | 11.85 | 57025 | 6630.15 | 2.88% | 0.00 |
| 2025-05-12 | 10.68 | 11.28 | 0.61 | 5.72% | 10.66 | 11.60 | 74320 | 8269.45 | 3.76% | 0.00 |
| 2025-05-09 | 10.88 | 10.67 | -0.15 | -1.39% | 10.60 | 10.88 | 31707 | 3396.48 | 1.60% | 0.00 |
| 2025-05-08 | 10.79 | 10.82 | 0.03 | 0.28% | 10.66 | 10.89 | 30712 | 3313.36 | 1.55% | 0.00 |
| 2025-05-07 | 10.60 | 10.79 | 0.20 | 1.89% | 10.60 | 10.88 | 56384 | 6071.02 | 2.85% | 0.00 |
| 2025-05-06 | 10.00 | 10.59 | 0.56 | 5.58% | 10.00 | 10.79 | 54004 | 5562.54 | 2.73% | 0.00 |
| 2025-04-30 | 9.71 | 10.03 | 0.39 | 4.05% | 9.71 | 10.09 | 40242 | 4015.97 | 2.03% | 0.00 |
| 2025-04-29 | 9.77 | 9.64 | -0.13 | -1.33% | 9.50 | 9.77 | 24438 | 2361.27 | 1.24% | 0.00 |
| 2025-04-28 | 10.00 | 9.77 | -0.27 | -2.69% | 9.64 | 10.08 | 41064 | 4029.83 | 2.08% | 0.00 |
| 2025-04-25 | 9.95 | 10.04 | 0.07 | 0.70% | 9.94 | 10.11 | 26908 | 2701.01 | 1.36% | 0.00 |
| 2025-04-24 | 10.05 | 9.97 | 0.00 | 0.00% | 9.92 | 10.08 | 20612 | 2062.52 | 1.04% | 0.00 |
| 2025-04-23 | 9.91 | 9.97 | 0.06 | 0.61% | 9.91 | 10.08 | 22412 | 2244.89 | 1.13% | 0.00 |
| 2025-04-22 | 9.96 | 9.91 | -0.08 | -0.80% | 9.80 | 10.00 | 26710 | 2644.20 | 1.35% | 0.00 |
| 2025-04-21 | 10.14 | 9.99 | -0.09 | -0.89% | 9.98 | 10.17 | 28808 | 2897.42 | 1.46% | 0.00 |
| 2025-04-18 | 10.09 | 10.08 | 0.02 | 0.20% | 9.96 | 10.14 | 18518 | 1864.96 | 0.94% | 1.00 |
| 2025-04-17 | 10.19 | 10.06 | -0.17 | -1.66% | 10.03 | 10.35 | 33998 | 3444.78 | 1.72% | 0.00 |
| 2025-04-16 | 10.20 | 10.23 | -0.03 | -0.29% | 9.98 | 10.41 | 41404 | 4207.17 | 2.09% | 0.00 |
| 2025-04-15 | 9.57 | 10.26 | 0.61 | 6.32% | 9.37 | 10.35 | 79102 | 8000.11 | 4.00% | 1.00 |
| 2025-04-14 | 9.50 | 9.65 | 0.22 | 2.33% | 9.50 | 9.80 | 29681 | 2863.34 | 1.50% | 0.00 |
| 2025-04-11 | 9.35 | 9.43 | 0.00 | 0.00% | 9.35 | 9.63 | 30229 | 2866.42 | 1.53% | 0.00 |
| 2025-04-10 | 8.99 | 9.43 | 0.88 | 10.29% | 8.99 | 9.90 | 71240 | 6729.45 | 3.60% | 0.00 |
| 2025-04-09 | 8.26 | 8.55 | 0.12 | 1.42% | 7.78 | 8.64 | 38978 | 3232.29 | 1.97% | 0.00 |
| 2025-04-08 | 8.27 | 8.43 | 0.10 | 1.20% | 8.19 | 8.66 | 46660 | 3929.00 | 2.36% | 0.00 |
| 2025-04-07 | 9.53 | 8.33 | -1.71 | -17.03% | 8.03 | 9.54 | 87088 | 7522.41 | 4.40% | 0.00 |
| 2025-04-03 | 10.05 | 10.04 | -0.01 | -0.10% | 9.83 | 10.08 | 21940 | 2183.99 | 1.11% | 0.00 |
| 2025-04-02 | 10.00 | 10.05 | 0.04 | 0.40% | 9.90 | 10.12 | 19770 | 1989.17 | 1.00% | 0.00 |
| 2025-04-01 | 10.27 | 10.01 | -0.25 | -2.44% | 9.97 | 10.35 | 38732 | 3908.12 | 1.96% | 0.00 |
| 2025-03-31 | 10.25 | 10.26 | 0.06 | 0.59% | 9.80 | 10.46 | 57936 | 5860.40 | 2.93% | 0.00 |
| 2025-03-28 | 10.30 | 10.20 | -0.16 | -1.54% | 10.06 | 10.34 | 42865 | 4366.79 | 2.17% | 0.00 |
| 2025-03-27 | 10.18 | 10.36 | 0.14 | 1.37% | 10.12 | 10.52 | 76076 | 7865.96 | 3.85% | 0.00 |
| 2025-03-26 | 9.66 | 10.22 | 0.52 | 5.36% | 9.66 | 10.31 | 81074 | 8143.38 | 4.10% | 0.00 |
| 2025-03-25 | 9.28 | 9.70 | 0.40 | 4.30% | 9.28 | 9.96 | 86927 | 8458.14 | 4.39% | 0.00 |
| 2025-03-24 | 9.61 | 9.30 | -0.20 | -2.11% | 9.28 | 9.66 | 32777 | 3086.59 | 1.66% | 0.00 |
| 2025-03-21 | 9.46 | 9.50 | 0.00 | 0.00% | 9.20 | 9.68 | 44832 | 4220.96 | 2.27% | 0.00 |
| 2025-03-20 | 9.36 | 9.50 | 0.05 | 0.53% | 9.36 | 9.84 | 48868 | 4712.06 | 2.47% | 0.00 |
| 2025-03-19 | 9.43 | 9.45 | 0.04 | 0.43% | 9.14 | 9.53 | 46386 | 4348.87 | 2.34% | 1.00 |
| 2025-03-18 | 9.90 | 9.41 | -0.52 | -5.24% | 9.10 | 10.08 | 149430 | 14353.26 | 7.55% | 0.00 |
| 2025-03-17 | 9.70 | 9.93 | 0.25 | 2.58% | 9.70 | 10.00 | 70049 | 6920.26 | 3.54% | 0.00 |
| 2025-03-14 | 9.59 | 9.68 | 0.08 | 0.83% | 9.53 | 9.95 | 58804 | 5693.84 | 2.97% | 0.00 |
| 2025-03-13 | 9.53 | 9.60 | 0.14 | 1.48% | 9.25 | 9.65 | 57714 | 5479.04 | 2.92% | 0.00 |
| 2025-03-12 | 9.38 | 9.46 | 0.09 | 0.96% | 9.36 | 9.54 | 31952 | 3021.01 | 1.62% | 0.00 |
| 2025-03-11 | 9.32 | 9.37 | 0.02 | 0.21% | 9.28 | 9.46 | 26628 | 2496.80 | 1.35% | 0.00 |
| 2025-03-10 | 9.40 | 9.35 | -0.03 | -0.32% | 9.29 | 9.51 | 30131 | 2831.34 | 1.52% | 0.00 |
| 2025-03-07 | 9.25 | 9.38 | 0.12 | 1.30% | 9.22 | 9.41 | 37152 | 3462.14 | 1.88% | 0.00 |
| 2025-03-06 | 9.29 | 9.26 | -0.03 | -0.32% | 9.20 | 9.36 | 34597 | 3211.46 | 1.75% | 0.00 |
| 2025-03-05 | 9.08 | 9.29 | 0.29 | 3.22% | 9.01 | 9.39 | 64967 | 6022.06 | 3.28% | 0.00 |
| 2025-03-04 | 8.85 | 9.00 | 0.17 | 1.93% | 8.70 | 9.03 | 43010 | 3831.73 | 2.17% | 0.00 |
| 2025-03-03 | 8.60 | 8.83 | 0.16 | 1.85% | 8.58 | 8.98 | 41235 | 3652.41 | 2.08% | 0.00 |
| 2025-02-28 | 8.81 | 8.67 | -0.15 | -1.70% | 8.55 | 8.81 | 34373 | 2981.40 | 1.74% | 0.00 |
| 2025-02-27 | 8.68 | 8.82 | 0.14 | 1.61% | 8.67 | 8.88 | 30316 | 2664.32 | 1.53% | 0.00 |
| 2025-02-26 | 8.65 | 8.68 | 0.00 | 0.00% | 8.61 | 8.75 | 18834 | 1632.15 | 0.95% | 0.00 |
| 2025-02-25 | 8.80 | 8.68 | -0.18 | -2.03% | 8.63 | 8.80 | 40143 | 3495.46 | 2.03% | 0.00 |
| 2025-02-24 | 8.95 | 8.86 | -0.16 | -1.77% | 8.64 | 9.09 | 57455 | 5067.20 | 2.90% | 0.00 |
| 2025-02-21 | 8.68 | 9.02 | 0.31 | 3.56% | 8.59 | 9.05 | 62168 | 5493.20 | 3.14% | 0.00 |
| 2025-02-20 | 8.85 | 8.71 | -0.14 | -1.58% | 8.64 | 8.87 | 36318 | 3174.72 | 1.84% | 0.00 |
| 2025-02-19 | 8.88 | 8.85 | 0.34 | 4.00% | 8.63 | 8.99 | 63050 | 5561.05 | 3.19% | 0.00 |
| 2025-02-18 | 8.51 | 8.51 | -0.10 | -1.16% | 8.43 | 8.68 | 33361 | 2850.45 | 1.69% | 0.00 |
| 2025-02-17 | 8.30 | 8.61 | 0.38 | 4.62% | 8.30 | 8.69 | 44210 | 3766.58 | 2.23% | 0.00 |
| 2025-02-14 | 8.20 | 8.23 | 0.01 | 0.12% | 8.14 | 8.26 | 15577 | 1276.90 | 0.79% | 0.00 |
| 2025-02-13 | 8.38 | 8.22 | -0.09 | -1.08% | 8.18 | 8.38 | 20449 | 1689.25 | 1.03% | 0.00 |
| 2025-02-12 | 8.45 | 8.31 | -0.14 | -1.66% | 8.22 | 8.52 | 29936 | 2500.37 | 1.51% | 0.00 |
| 2025-02-11 | 8.53 | 8.45 | -0.05 | -0.59% | 8.30 | 8.53 | 31881 | 2683.86 | 1.61% | 0.00 |
| 2025-02-10 | 8.32 | 8.50 | 0.00 | 0.00% | 8.25 | 8.52 | 42385 | 3566.54 | 2.14% | 0.00 |
| 2025-02-07 | 8.58 | 8.50 | 0.10 | 1.19% | 8.39 | 8.68 | 37020 | 3155.57 | 1.87% | 0.00 |
| 2025-02-06 | 8.26 | 8.40 | 0.03 | 0.36% | 8.25 | 8.47 | 21753 | 1821.42 | 1.10% | 0.00 |
| 2025-02-05 | 8.29 | 8.37 | 0.08 | 0.97% | 8.10 | 8.40 | 23529 | 1947.69 | 1.19% | 0.00 |
| 2025-01-27 | 8.16 | 8.29 | 0.12 | 1.47% | 8.16 | 8.43 | 23057 | 1912.08 | 1.17% | 0.00 |
| 2025-01-24 | 8.01 | 8.17 | 0.15 | 1.87% | 7.96 | 8.31 | 25198 | 2042.61 | 1.27% | 0.00 |
| 2025-01-23 | 8.19 | 8.02 | -0.11 | -1.35% | 8.01 | 8.25 | 22484 | 1824.48 | 1.14% | 0.00 |
| 2025-01-22 | 8.31 | 8.13 | -0.21 | -2.52% | 8.01 | 8.31 | 29263 | 2364.56 | 1.48% | 0.00 |
ST路通(300555)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。
