| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 12.83 | 13.06 | 0.35 | 2.75% | 12.82 | 13.46 | 68797 | 9029.02 | 2.85% | 1.00 |
| 2025-12-12 | 13.53 | 12.71 | -0.79 | -5.85% | 12.34 | 13.65 | 92119 | 12057.63 | 3.82% | 0.00 |
| 2025-12-11 | 13.90 | 13.50 | -0.43 | -3.09% | 13.47 | 13.93 | 49375 | 6713.40 | 2.05% | 46.00 |
| 2025-12-10 | 13.88 | 13.93 | -0.02 | -0.14% | 13.78 | 14.04 | 37878 | 5266.81 | 1.57% | 0.00 |
| 2025-12-09 | 14.06 | 13.95 | -0.25 | -1.76% | 13.92 | 14.27 | 43836 | 6161.88 | 1.82% | 1.00 |
| 2025-12-08 | 14.30 | 14.20 | 0.04 | 0.28% | 14.17 | 14.55 | 71636 | 10291.13 | 2.97% | 0.00 |
| 2025-12-05 | 13.50 | 14.16 | 0.68 | 5.04% | 13.36 | 14.44 | 97114 | 13601.81 | 4.03% | 50.00 |
| 2025-12-04 | 13.73 | 13.48 | -0.20 | -1.46% | 13.44 | 13.79 | 43323 | 5885.60 | 1.80% | 0.00 |
| 2025-12-03 | 14.02 | 13.68 | -0.30 | -2.15% | 13.60 | 14.16 | 43585 | 6028.84 | 1.81% | 1.00 |
| 2025-12-02 | 14.25 | 13.98 | -0.33 | -2.31% | 13.88 | 14.31 | 44945 | 6296.32 | 1.86% | 0.00 |
| 2025-12-01 | 14.50 | 14.31 | -0.13 | -0.90% | 14.31 | 14.64 | 41380 | 5965.76 | 1.72% | 0.00 |
| 2025-11-28 | 14.18 | 14.44 | 0.24 | 1.69% | 14.18 | 14.46 | 38512 | 5532.22 | 1.60% | 0.00 |
| 2025-11-27 | 14.26 | 14.20 | -0.10 | -0.70% | 14.16 | 14.43 | 34300 | 4909.46 | 1.42% | 0.00 |
| 2025-11-26 | 14.51 | 14.30 | -0.20 | -1.38% | 14.25 | 14.67 | 42284 | 6104.35 | 1.75% | 0.00 |
| 2025-11-25 | 14.40 | 14.50 | 0.11 | 0.76% | 14.38 | 14.73 | 44928 | 6540.34 | 1.86% | 0.00 |
| 2025-11-24 | 14.22 | 14.39 | 0.33 | 2.35% | 13.98 | 14.49 | 48876 | 6963.28 | 2.03% | 0.00 |
| 2025-11-21 | 14.65 | 14.06 | -0.79 | -5.32% | 14.03 | 14.79 | 70191 | 10085.04 | 2.91% | 0.00 |
| 2025-11-20 | 15.14 | 14.85 | -0.17 | -1.13% | 14.71 | 15.24 | 46348 | 6937.86 | 1.92% | 0.00 |
| 2025-11-19 | 15.39 | 15.02 | -0.42 | -2.72% | 14.93 | 15.48 | 51283 | 7763.20 | 2.13% | 0.00 |
| 2025-11-18 | 15.30 | 15.44 | 0.01 | 0.06% | 15.25 | 15.78 | 56607 | 8773.97 | 2.35% | 0.00 |
| 2025-11-17 | 15.01 | 15.43 | 0.27 | 1.78% | 14.82 | 15.48 | 66632 | 10077.31 | 2.76% | 0.00 |
| 2025-11-14 | 15.22 | 15.16 | -0.21 | -1.37% | 15.15 | 15.39 | 47624 | 7263.54 | 1.98% | 0.00 |
| 2025-11-13 | 15.37 | 15.37 | 0.05 | 0.33% | 15.17 | 15.52 | 59046 | 9060.30 | 2.45% | 0.00 |
| 2025-11-12 | 15.43 | 15.32 | -0.12 | -0.78% | 15.28 | 15.59 | 50355 | 7760.85 | 2.09% | 0.00 |
| 2025-11-11 | 15.98 | 15.44 | -0.59 | -3.68% | 15.38 | 15.98 | 103784 | 16149.00 | 4.31% | 3.00 |
| 2025-11-10 | 16.05 | 16.03 | -0.05 | -0.31% | 15.95 | 16.17 | 51834 | 8312.35 | 2.15% | 0.00 |
| 2025-11-07 | 16.20 | 16.08 | -0.24 | -1.47% | 16.06 | 16.32 | 62515 | 10087.77 | 2.59% | 0.00 |
| 2025-11-06 | 16.38 | 16.32 | -0.05 | -0.31% | 16.16 | 16.53 | 58509 | 9552.87 | 2.43% | 2.00 |
| 2025-11-05 | 16.18 | 16.37 | -0.07 | -0.43% | 16.14 | 16.60 | 62487 | 10268.48 | 2.59% | 0.00 |
| 2025-11-04 | 16.47 | 16.44 | -0.13 | -0.78% | 16.21 | 16.71 | 80014 | 13140.79 | 3.32% | 0.00 |
| 2025-11-03 | 16.08 | 16.57 | 0.49 | 3.05% | 15.96 | 16.69 | 110278 | 18092.83 | 4.57% | 0.00 |
| 2025-10-31 | 16.08 | 16.08 | 0.06 | 0.37% | 15.83 | 16.27 | 77666 | 12461.60 | 3.22% | 0.00 |
| 2025-10-30 | 16.49 | 16.02 | -0.77 | -4.59% | 15.88 | 16.49 | 134104 | 21651.32 | 5.56% | 3.00 |
| 2025-10-29 | 16.11 | 16.79 | 0.53 | 3.26% | 16.11 | 16.90 | 109793 | 18161.69 | 4.55% | 0.00 |
| 2025-10-28 | 16.38 | 16.26 | -0.13 | -0.79% | 16.01 | 16.62 | 85207 | 13897.90 | 3.53% | 1.00 |
| 2025-10-27 | 16.35 | 16.39 | 0.13 | 0.80% | 16.31 | 16.81 | 101824 | 16829.38 | 4.22% | 0.00 |
| 2025-10-24 | 16.48 | 16.26 | -0.33 | -1.99% | 16.20 | 16.65 | 90736 | 14827.77 | 3.76% | 0.00 |
| 2025-10-23 | 16.44 | 16.59 | 0.15 | 0.91% | 16.32 | 16.84 | 111233 | 18453.58 | 4.61% | 1.00 |
| 2025-10-22 | 15.64 | 16.44 | 0.68 | 4.31% | 15.54 | 16.88 | 159659 | 25996.28 | 6.62% | 54.00 |
| 2025-10-21 | 15.41 | 15.76 | 0.30 | 1.94% | 15.31 | 16.06 | 94995 | 14951.78 | 3.94% | 7.00 |
| 2025-10-20 | 15.19 | 15.46 | 0.39 | 2.59% | 15.01 | 15.49 | 80348 | 12242.14 | 3.33% | 0.00 |
| 2025-10-17 | 15.42 | 15.07 | -0.31 | -2.02% | 15.03 | 15.63 | 67863 | 10430.54 | 2.82% | 3.00 |
| 2025-10-16 | 15.56 | 15.38 | -0.22 | -1.41% | 15.36 | 15.70 | 49575 | 7667.79 | 2.06% | 0.00 |
| 2025-10-15 | 15.45 | 15.60 | 0.18 | 1.17% | 15.27 | 15.70 | 75935 | 11722.97 | 3.15% | 4.00 |
| 2025-10-14 | 15.62 | 15.42 | -0.07 | -0.45% | 15.35 | 15.89 | 89719 | 14023.65 | 3.72% | 0.00 |
| 2025-10-13 | 15.15 | 15.49 | -0.24 | -1.53% | 15.11 | 15.61 | 80165 | 12334.95 | 3.33% | 0.00 |
| 2025-10-10 | 15.65 | 15.73 | 0.00 | 0.00% | 15.53 | 16.19 | 112208 | 17819.25 | 4.65% | 0.00 |
| 2025-10-09 | 15.41 | 15.73 | 0.24 | 1.55% | 15.32 | 15.97 | 112306 | 17506.05 | 4.66% | 0.00 |
| 2025-09-30 | 15.50 | 15.49 | -0.21 | -1.34% | 15.45 | 15.87 | 109835 | 17141.68 | 4.56% | 0.00 |
| 2025-09-29 | 15.00 | 15.70 | 0.62 | 4.11% | 14.97 | 16.36 | 173883 | 27319.19 | 7.21% | 0.00 |
| 2025-09-26 | 15.32 | 15.08 | 0.10 | 0.67% | 15.03 | 15.70 | 107916 | 16615.39 | 4.48% | 0.00 |
| 2025-09-25 | 15.48 | 14.98 | -0.55 | -3.54% | 14.93 | 15.53 | 101272 | 15446.91 | 4.20% | 0.00 |
| 2025-09-24 | 15.41 | 15.53 | 0.08 | 0.52% | 15.15 | 15.80 | 82551 | 12756.23 | 3.42% | 30.00 |
| 2025-09-23 | 16.28 | 15.45 | -1.00 | -6.08% | 15.25 | 16.28 | 150638 | 23553.37 | 6.25% | 21.00 |
| 2025-09-22 | 16.32 | 16.45 | 0.10 | 0.61% | 16.10 | 16.66 | 87338 | 14295.39 | 3.62% | 0.00 |
| 2025-09-19 | 16.70 | 16.35 | -0.31 | -1.86% | 16.35 | 16.86 | 103649 | 17159.19 | 4.30% | 0.00 |
| 2025-09-18 | 17.24 | 16.66 | -0.88 | -5.02% | 16.57 | 17.24 | 180203 | 30534.25 | 7.48% | 14.00 |
| 2025-09-17 | 16.73 | 17.54 | 0.80 | 4.78% | 16.53 | 18.13 | 222516 | 38789.19 | 9.23% | 51.00 |
| 2025-09-16 | 16.54 | 16.74 | 0.14 | 0.84% | 16.45 | 16.86 | 95815 | 16008.14 | 3.97% | 0.00 |
| 2025-09-15 | 16.98 | 16.60 | -0.58 | -3.38% | 16.48 | 17.00 | 139200 | 23198.22 | 5.77% | 0.00 |
| 2025-09-12 | 16.90 | 17.18 | 0.32 | 1.90% | 16.80 | 17.77 | 178055 | 30896.46 | 7.39% | 7.00 |
| 2025-09-11 | 16.66 | 16.86 | 0.18 | 1.08% | 16.27 | 16.98 | 146882 | 24396.51 | 6.09% | 20.00 |
| 2025-09-10 | 16.80 | 16.68 | -0.22 | -1.30% | 16.42 | 16.91 | 124587 | 20742.67 | 5.17% | 0.00 |
| 2025-09-09 | 16.50 | 16.90 | 0.36 | 2.18% | 16.36 | 17.44 | 171015 | 29101.36 | 7.09% | 50.00 |
| 2025-09-08 | 16.59 | 16.54 | -0.02 | -0.12% | 16.26 | 16.77 | 128836 | 21255.40 | 5.34% | 6.00 |
| 2025-09-05 | 16.78 | 16.56 | 0.01 | 0.06% | 16.10 | 16.83 | 149865 | 24683.65 | 6.22% | 18.00 |
| 2025-09-04 | 17.35 | 16.55 | -0.78 | -4.50% | 16.16 | 17.55 | 168847 | 28561.78 | 7.00% | 0.00 |
| 2025-09-03 | 18.30 | 17.33 | -1.05 | -5.71% | 17.07 | 18.46 | 194252 | 34534.41 | 8.06% | 10.00 |
| 2025-09-02 | 18.02 | 18.38 | 0.15 | 0.82% | 17.98 | 18.89 | 253207 | 46673.44 | 10.50% | 0.00 |
| 2025-09-01 | 17.80 | 18.23 | 0.45 | 2.53% | 17.02 | 18.38 | 256961 | 45132.82 | 10.66% | 15.00 |
| 2025-08-29 | 18.07 | 17.78 | -0.58 | -3.16% | 17.71 | 19.00 | 273707 | 50104.30 | 11.35% | 0.00 |
| 2025-08-28 | 17.68 | 18.36 | 1.50 | 8.90% | 17.55 | 19.15 | 393074 | 72289.87 | 16.31% | 0.00 |
| 2025-08-27 | 17.03 | 16.86 | -0.34 | -1.98% | 16.86 | 17.66 | 227010 | 39109.32 | 9.42% | 117.00 |
| 2025-08-26 | 16.73 | 17.20 | 0.10 | 0.58% | 16.30 | 17.48 | 249106 | 42254.62 | 10.33% | 14.00 |
| 2025-08-25 | 17.37 | 17.10 | 0.03 | 0.18% | 16.99 | 17.88 | 258842 | 45039.94 | 10.74% | 0.00 |
| 2025-08-22 | 17.57 | 17.07 | -0.81 | -4.53% | 16.90 | 17.96 | 291299 | 50326.42 | 12.08% | 5.00 |
| 2025-08-21 | 18.46 | 17.88 | -0.53 | -2.88% | 17.80 | 18.88 | 261727 | 47775.94 | 10.86% | 24.00 |
| 2025-08-20 | 17.26 | 18.41 | 0.81 | 4.60% | 17.26 | 18.95 | 305723 | 55863.83 | 12.68% | 222.00 |
| 2025-08-19 | 17.80 | 17.60 | -0.52 | -2.87% | 17.30 | 18.99 | 347143 | 62964.84 | 14.40% | 8.00 |
| 2025-08-18 | 17.45 | 18.12 | 0.20 | 1.12% | 17.00 | 19.98 | 517900 | 94944.20 | 21.48% | 71.00 |
*ST汇科(300561)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。
