| 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 | 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 |
| 2025-08-15 | 16.10 | 17.92 | 2.62 | 17.12% | 15.80 | 18.36 | 564312 | 95335.27 | 23.41% | 186.00 |
| 2025-08-14 | 16.00 | 15.30 | -0.37 | -2.36% | 15.06 | 17.19 | 572499 | 92506.21 | 23.75% | 12.00 |
| 2025-08-13 | 13.19 | 15.67 | 2.61 | 19.98% | 13.06 | 15.67 | 388274 | 55747.00 | 16.11% | 0.00 |
| 2025-08-12 | 12.52 | 13.06 | 0.48 | 3.82% | 12.38 | 13.27 | 313296 | 40268.38 | 13.00% | 49.00 |
| 2025-08-11 | 12.80 | 12.58 | 0.91 | 7.80% | 12.40 | 13.49 | 418643 | 53810.93 | 17.37% | 82.00 |
| 2025-08-08 | 11.86 | 11.67 | -0.35 | -2.91% | 11.61 | 11.96 | 147673 | 17312.64 | 6.13% | 0.00 |
| 2025-08-07 | 11.85 | 12.02 | 0.09 | 0.75% | 11.85 | 12.28 | 149917 | 18145.09 | 6.22% | 42.00 |
| 2025-08-06 | 12.05 | 11.93 | -0.13 | -1.08% | 11.75 | 12.05 | 123674 | 14667.04 | 5.13% | 0.00 |
| 2025-08-05 | 12.10 | 12.06 | -0.12 | -0.99% | 11.96 | 12.23 | 134602 | 16212.10 | 5.58% | 16.00 |
| 2025-08-04 | 11.98 | 12.18 | 0.38 | 3.22% | 11.97 | 12.50 | 174932 | 21400.52 | 7.26% | 26.00 |
| 2025-08-01 | 11.99 | 11.80 | -0.11 | -0.92% | 11.76 | 12.07 | 102877 | 12235.93 | 4.27% | 5.00 |
| 2025-07-31 | 12.12 | 11.91 | -0.25 | -2.06% | 11.89 | 12.30 | 161809 | 19473.48 | 6.71% | 1.00 |
| 2025-07-30 | 12.38 | 12.16 | -0.18 | -1.46% | 11.98 | 12.68 | 193998 | 23972.05 | 8.05% | 0.00 |
| 2025-07-29 | 12.53 | 12.34 | -0.45 | -3.52% | 12.10 | 12.66 | 240477 | 29644.38 | 9.98% | 241.00 |
| 2025-07-28 | 11.69 | 12.79 | 1.30 | 11.31% | 11.66 | 13.33 | 359430 | 45147.58 | 14.91% | 469.00 |
| 2025-07-25 | 11.48 | 11.49 | -0.06 | -0.52% | 11.44 | 11.65 | 112768 | 12996.26 | 4.68% | 45.00 |
| 2025-07-24 | 11.51 | 11.55 | 0.02 | 0.17% | 11.43 | 11.65 | 126097 | 14533.95 | 5.23% | 5.00 |
| 2025-07-23 | 11.38 | 11.53 | 0.13 | 1.14% | 11.32 | 11.76 | 150215 | 17379.58 | 6.23% | 1.00 |
| 2025-07-22 | 11.47 | 11.40 | -0.13 | -1.13% | 11.26 | 11.61 | 108371 | 12354.81 | 4.50% | 0.00 |
| 2025-07-21 | 11.53 | 11.53 | 0.06 | 0.52% | 11.32 | 11.56 | 98859 | 11302.79 | 4.10% | 30.00 |
| 2025-07-18 | 11.96 | 11.47 | -0.41 | -3.45% | 11.45 | 11.96 | 178577 | 20818.90 | 7.41% | 54.00 |
| 2025-07-17 | 11.70 | 11.88 | 0.15 | 1.28% | 11.70 | 12.36 | 274595 | 32913.11 | 11.39% | 12.00 |
| 2025-07-16 | 11.14 | 11.73 | 0.70 | 6.35% | 11.03 | 11.80 | 221514 | 25260.31 | 9.19% | 288.00 |
| 2025-07-15 | 10.97 | 11.03 | 0.01 | 0.09% | 10.86 | 11.10 | 101860 | 11177.55 | 4.23% | 0.00 |
| 2025-07-14 | 11.27 | 11.02 | -0.26 | -2.30% | 10.83 | 11.41 | 169088 | 18632.26 | 7.01% | 35.00 |
| 2025-07-11 | 11.09 | 11.28 | 0.15 | 1.35% | 11.09 | 11.45 | 156195 | 17657.04 | 6.48% | 2.00 |
| 2025-07-10 | 11.16 | 11.13 | -0.08 | -0.71% | 11.06 | 11.30 | 125474 | 13988.30 | 5.21% | 0.00 |
| 2025-07-09 | 11.36 | 11.21 | -0.27 | -2.35% | 11.18 | 11.57 | 164249 | 18579.92 | 6.81% | 37.00 |
| 2025-07-08 | 11.01 | 11.48 | 0.47 | 4.27% | 11.01 | 11.48 | 255555 | 28730.55 | 10.60% | 4.00 |
| 2025-07-07 | 11.73 | 11.01 | -2.17 | -16.46% | 11.00 | 11.96 | 441972 | 50618.30 | 18.33% | 19.00 |
| 2025-07-04 | 13.29 | 13.18 | -0.21 | -1.57% | 13.08 | 13.62 | 173289 | 23131.66 | 7.19% | 15.00 |
| 2025-07-03 | 13.20 | 13.39 | 0.19 | 1.44% | 13.20 | 13.69 | 172172 | 23170.52 | 7.14% | 0.00 |
| 2025-07-02 | 13.07 | 13.20 | 0.05 | 0.38% | 12.86 | 13.40 | 172110 | 22617.30 | 7.14% | 5.00 |
| 2025-07-01 | 13.20 | 13.15 | -0.05 | -0.38% | 12.96 | 13.47 | 157513 | 20762.47 | 6.53% | 6.00 |
| 2025-06-30 | 12.96 | 13.20 | 0.31 | 2.40% | 12.96 | 13.42 | 190485 | 25208.72 | 7.90% | 0.00 |
*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。
