| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-06-27 | 12.98 | 12.89 | -0.34 | -2.57% | 12.84 | 13.79 | 256138 | 34010.17 | 10.63% | 3.00 |
| 2025-06-26 | 13.19 | 13.23 | 0.19 | 1.46% | 13.02 | 14.25 | 396295 | 53611.43 | 16.44% | 27.00 |
| 2025-06-25 | 11.72 | 13.04 | 1.32 | 11.26% | 11.72 | 13.44 | 351484 | 44035.97 | 14.58% | 2.00 |
| 2025-06-24 | 11.41 | 11.72 | 0.32 | 2.81% | 11.40 | 11.90 | 127757 | 14938.35 | 5.30% | 5.00 |
| 2025-06-23 | 11.05 | 11.40 | 0.21 | 1.88% | 10.98 | 11.50 | 101560 | 11436.39 | 4.21% | 0.00 |
| 2025-06-20 | 11.78 | 11.19 | -0.58 | -4.93% | 11.18 | 11.89 | 124712 | 14234.05 | 5.17% | 6.00 |
| 2025-06-19 | 12.34 | 11.77 | -0.49 | -4.00% | 11.77 | 12.36 | 124644 | 14944.22 | 5.17% | 0.00 |
| 2025-06-18 | 12.27 | 12.26 | 0.02 | 0.16% | 12.21 | 12.54 | 95754 | 11831.13 | 3.97% | 3.00 |
| 2025-06-17 | 12.55 | 12.24 | -0.30 | -2.39% | 12.15 | 12.62 | 108379 | 13320.14 | 4.50% | 0.00 |
| 2025-06-16 | 11.88 | 12.54 | 0.38 | 3.13% | 11.88 | 12.63 | 128895 | 15929.07 | 5.35% | 0.00 |
| 2025-06-13 | 12.99 | 12.16 | -0.85 | -6.53% | 12.13 | 12.99 | 193387 | 24077.93 | 8.02% | 0.00 |
| 2025-06-12 | 13.20 | 13.01 | -0.27 | -2.03% | 12.90 | 13.34 | 139090 | 18212.78 | 5.77% | 1.00 |
| 2025-06-11 | 13.38 | 13.28 | -0.13 | -0.97% | 13.17 | 13.69 | 148853 | 19885.69 | 6.18% | 0.00 |
| 2025-06-10 | 13.19 | 13.41 | 0.16 | 1.21% | 13.01 | 13.64 | 196239 | 26288.32 | 8.14% | 13.00 |
| 2025-06-09 | 13.21 | 13.25 | 0.08 | 0.61% | 13.16 | 13.44 | 121254 | 16105.43 | 5.03% | 13.00 |
| 2025-06-06 | 13.23 | 13.17 | -0.07 | -0.53% | 13.09 | 13.55 | 126115 | 16750.45 | 5.23% | 0.00 |
| 2025-06-05 | 13.40 | 13.24 | -0.27 | -2.00% | 12.95 | 13.48 | 194456 | 25604.61 | 8.07% | 31.00 |
| 2025-06-04 | 13.20 | 13.51 | 0.21 | 1.58% | 13.20 | 13.88 | 168662 | 22876.90 | 7.00% | 0.00 |
| 2025-06-03 | 13.75 | 13.30 | -0.58 | -4.18% | 13.20 | 13.86 | 176712 | 23664.75 | 7.33% | 27.00 |
| 2025-05-30 | 13.78 | 13.91 | -0.05 | -0.36% | 13.65 | 14.35 | 184354 | 25768.03 | 7.65% | 4.00 |
| 2025-05-29 | 13.55 | 13.96 | 0.34 | 2.50% | 13.54 | 14.28 | 241905 | 33974.01 | 10.04% | 15.00 |
| 2025-05-28 | 14.30 | 13.62 | -0.68 | -4.76% | 13.52 | 14.30 | 241605 | 33368.40 | 10.02% | 9.00 |
| 2025-05-27 | 14.05 | 14.30 | 0.28 | 2.00% | 13.70 | 14.75 | 340851 | 48422.02 | 14.14% | 12.00 |
| 2025-05-26 | 12.95 | 14.02 | 1.14 | 8.85% | 12.95 | 14.29 | 349565 | 47702.12 | 14.50% | 5.00 |
| 2025-05-23 | 12.70 | 12.88 | 0.13 | 1.02% | 12.70 | 13.67 | 308749 | 40841.11 | 12.81% | 8.00 |
| 2025-05-22 | 13.07 | 12.75 | -0.19 | -1.47% | 12.62 | 13.36 | 249570 | 32298.50 | 10.35% | 2.00 |
| 2025-05-21 | 12.10 | 12.94 | 0.86 | 7.12% | 12.07 | 13.04 | 284113 | 35881.17 | 11.79% | 68.00 |
| 2025-05-20 | 11.95 | 12.08 | 0.13 | 1.09% | 11.95 | 12.37 | 170089 | 20748.69 | 7.06% | 2.00 |
| 2025-05-19 | 11.88 | 11.95 | 0.34 | 2.93% | 11.86 | 12.06 | 150020 | 17953.49 | 6.22% | 24.00 |
| 2025-05-16 | 11.75 | 11.61 | -0.26 | -2.19% | 11.60 | 11.90 | 141383 | 16589.33 | 5.87% | 0.00 |
| 2025-05-15 | 12.10 | 11.87 | -0.46 | -3.73% | 11.84 | 12.24 | 174563 | 20946.38 | 7.24% | 25.00 |
| 2025-05-14 | 12.22 | 12.33 | -0.02 | -0.16% | 11.62 | 12.73 | 293280 | 35471.82 | 12.17% | 14.00 |
| 2025-05-13 | 12.92 | 12.35 | -0.41 | -3.21% | 12.31 | 13.24 | 258457 | 33117.01 | 10.72% | 0.00 |
| 2025-05-12 | 12.85 | 12.76 | 0.06 | 0.47% | 12.38 | 12.95 | 216197 | 27327.33 | 8.97% | 42.00 |
| 2025-05-09 | 13.00 | 12.70 | -0.44 | -3.35% | 12.62 | 13.35 | 282960 | 36510.66 | 11.74% | 23.00 |
| 2025-05-08 | 12.15 | 13.14 | 0.75 | 6.05% | 12.14 | 13.39 | 309861 | 39961.32 | 12.85% | 227.00 |
| 2025-05-07 | 12.97 | 12.39 | -0.17 | -1.35% | 12.17 | 13.19 | 278017 | 34935.79 | 11.53% | 9.00 |
*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。
