| 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 | 10.09 | 10.18 | -0.05 | -0.49% | 9.83 | 10.32 | 16208 | 1642.24 | 1.01% | 0.00 |
| 2025-12-12 | 10.27 | 10.23 | -0.09 | -0.87% | 9.90 | 10.44 | 20143 | 2056.53 | 1.26% | 0.00 |
| 2025-12-11 | 10.82 | 10.32 | -0.50 | -4.62% | 10.15 | 10.92 | 27819 | 2897.83 | 1.74% | 0.00 |
| 2025-12-10 | 11.33 | 10.82 | -0.44 | -3.91% | 10.81 | 11.33 | 22956 | 2505.23 | 1.43% | 0.00 |
| 2025-12-09 | 10.77 | 11.26 | 0.50 | 4.65% | 10.67 | 11.88 | 43380 | 4920.76 | 2.71% | 0.00 |
| 2025-12-08 | 10.85 | 10.76 | -0.06 | -0.55% | 10.64 | 11.10 | 19648 | 2128.03 | 1.23% | 0.00 |
| 2025-12-05 | 11.11 | 10.82 | -0.26 | -2.35% | 10.62 | 11.21 | 30392 | 3288.40 | 1.90% | 0.00 |
| 2025-12-04 | 11.48 | 11.08 | -0.45 | -3.90% | 11.03 | 11.49 | 14457 | 1617.73 | 0.90% | 0.00 |
| 2025-12-03 | 11.80 | 11.53 | -0.27 | -2.29% | 11.42 | 11.92 | 15282 | 1772.44 | 0.95% | 0.00 |
| 2025-12-02 | 12.11 | 11.80 | -0.26 | -2.16% | 11.77 | 12.16 | 17236 | 2058.61 | 1.08% | 0.00 |
| 2025-12-01 | 12.24 | 12.06 | 0.13 | 1.09% | 11.81 | 12.24 | 16699 | 2002.77 | 1.04% | 0.00 |
| 2025-11-28 | 11.50 | 11.93 | 0.40 | 3.47% | 11.39 | 12.05 | 22729 | 2679.17 | 1.42% | 0.00 |
| 2025-11-27 | 11.82 | 11.53 | -0.29 | -2.45% | 11.34 | 11.82 | 24060 | 2787.43 | 1.50% | 0.00 |
| 2025-11-26 | 12.10 | 11.82 | -0.10 | -0.84% | 11.74 | 12.10 | 10696 | 1265.40 | 0.67% | 0.00 |
| 2025-11-25 | 11.66 | 11.92 | 0.29 | 2.49% | 11.66 | 12.08 | 14651 | 1737.51 | 0.92% | 0.00 |
| 2025-11-24 | 11.86 | 11.63 | -0.22 | -1.86% | 11.35 | 12.15 | 32008 | 3738.15 | 2.00% | 0.00 |
| 2025-11-21 | 12.40 | 11.85 | -0.45 | -3.66% | 11.62 | 12.40 | 19841 | 2367.08 | 1.24% | 0.00 |
| 2025-11-20 | 12.90 | 12.30 | -0.64 | -4.95% | 12.30 | 12.98 | 25278 | 3174.64 | 1.58% | 0.00 |
| 2025-11-19 | 13.18 | 12.94 | -0.24 | -1.82% | 12.93 | 13.28 | 12432 | 1617.40 | 0.78% | 0.00 |
| 2025-11-18 | 13.01 | 13.18 | 0.04 | 0.30% | 12.88 | 13.49 | 24971 | 3278.54 | 1.56% | 0.00 |
| 2025-11-17 | 13.15 | 13.14 | -0.06 | -0.45% | 12.95 | 13.37 | 17657 | 2303.50 | 1.10% | 0.00 |
| 2025-11-14 | 13.14 | 13.20 | 0.05 | 0.38% | 13.04 | 13.38 | 14491 | 1917.17 | 0.91% | 0.00 |
| 2025-11-13 | 13.24 | 13.15 | -0.18 | -1.35% | 13.10 | 13.68 | 14179 | 1877.81 | 0.89% | 0.00 |
| 2025-11-12 | 13.45 | 13.33 | -0.24 | -1.77% | 13.11 | 13.60 | 23850 | 3187.70 | 1.49% | 0.00 |
| 2025-11-11 | 13.29 | 13.57 | 0.36 | 2.73% | 13.25 | 13.72 | 25323 | 3426.68 | 1.58% | 0.00 |
| 2025-11-10 | 13.16 | 13.21 | -0.01 | -0.08% | 13.16 | 13.49 | 15166 | 2013.51 | 0.95% | 0.00 |
| 2025-11-07 | 13.32 | 13.22 | 0.07 | 0.53% | 13.15 | 13.44 | 16560 | 2199.77 | 1.03% | 0.00 |
| 2025-11-06 | 13.53 | 13.15 | -0.26 | -1.94% | 12.92 | 13.89 | 34606 | 4600.88 | 2.16% | 0.00 |
| 2025-11-05 | 12.96 | 13.41 | 0.15 | 1.13% | 12.96 | 13.60 | 17663 | 2356.62 | 1.10% | 0.00 |
| 2025-11-04 | 13.08 | 13.26 | 0.36 | 2.79% | 12.91 | 14.20 | 38317 | 5207.88 | 2.39% | 0.00 |
| 2025-11-03 | 13.22 | 12.90 | -0.20 | -1.53% | 12.83 | 13.27 | 19855 | 2582.92 | 1.24% | 0.00 |
| 2025-10-31 | 12.40 | 13.10 | 0.53 | 4.22% | 12.40 | 13.30 | 35580 | 4609.49 | 2.22% | 0.00 |
| 2025-10-30 | 13.03 | 12.57 | -0.46 | -3.53% | 12.38 | 13.03 | 53724 | 6750.76 | 3.36% | 0.00 |
| 2025-10-29 | 12.80 | 13.03 | -0.03 | -0.23% | 12.80 | 13.14 | 16448 | 2130.65 | 1.03% | 0.00 |
| 2025-10-28 | 13.61 | 13.06 | -0.54 | -3.97% | 12.95 | 13.79 | 29494 | 3930.67 | 1.84% | 0.00 |
| 2025-10-27 | 12.92 | 13.60 | 0.67 | 5.18% | 12.82 | 13.69 | 39328 | 5281.27 | 2.46% | 0.00 |
| 2025-10-24 | 13.23 | 12.93 | -0.27 | -2.05% | 12.76 | 13.40 | 41248 | 5337.90 | 2.58% | 0.00 |
| 2025-10-23 | 13.80 | 13.20 | -0.72 | -5.17% | 13.16 | 13.85 | 34749 | 4626.29 | 2.17% | 0.00 |
| 2025-10-22 | 13.94 | 13.92 | -0.02 | -0.14% | 13.67 | 14.40 | 35060 | 4897.99 | 2.19% | 0.00 |
| 2025-10-21 | 14.03 | 13.94 | -0.09 | -0.64% | 13.69 | 14.03 | 17856 | 2470.40 | 1.12% | 0.00 |
| 2025-10-20 | 14.10 | 14.03 | 0.04 | 0.29% | 13.68 | 14.35 | 21506 | 2997.89 | 1.34% | 0.00 |
| 2025-10-17 | 14.55 | 13.99 | -0.34 | -2.37% | 13.91 | 14.55 | 18044 | 2552.97 | 1.13% | 0.00 |
| 2025-10-16 | 14.78 | 14.33 | -0.45 | -3.04% | 14.26 | 15.15 | 29930 | 4408.05 | 1.87% | 0.00 |
| 2025-10-15 | 15.00 | 14.78 | -0.35 | -2.31% | 14.63 | 15.39 | 34610 | 5190.47 | 2.16% | 0.00 |
| 2025-10-14 | 15.00 | 15.13 | 0.42 | 2.86% | 14.88 | 15.49 | 55565 | 8420.77 | 3.47% | 0.00 |
| 2025-10-13 | 13.30 | 14.71 | 0.98 | 7.14% | 13.25 | 14.95 | 66702 | 9504.73 | 4.17% | 0.00 |
| 2025-10-10 | 13.80 | 13.73 | -0.05 | -0.36% | 13.63 | 13.95 | 24106 | 3331.51 | 1.51% | 0.00 |
| 2025-10-09 | 13.49 | 13.78 | 0.30 | 2.23% | 12.95 | 13.82 | 32043 | 4353.73 | 2.00% | 0.00 |
| 2025-09-30 | 13.63 | 13.48 | -0.11 | -0.81% | 13.20 | 13.83 | 42688 | 5742.17 | 2.67% | 0.00 |
| 2025-09-29 | 13.13 | 13.59 | 0.47 | 3.58% | 13.12 | 13.80 | 44881 | 6108.01 | 2.80% | 0.00 |
| 2025-09-26 | 13.00 | 13.12 | 0.06 | 0.46% | 12.86 | 13.30 | 27270 | 3564.50 | 1.70% | 0.00 |
| 2025-09-25 | 13.24 | 13.06 | -0.18 | -1.36% | 13.04 | 13.37 | 20892 | 2746.12 | 1.31% | 0.00 |
| 2025-09-24 | 12.42 | 13.24 | 0.62 | 4.91% | 12.40 | 13.30 | 36610 | 4780.86 | 2.29% | 0.00 |
| 2025-09-23 | 12.19 | 12.62 | 0.52 | 4.30% | 12.02 | 12.65 | 45600 | 5648.20 | 2.85% | 0.00 |
| 2025-09-22 | 12.50 | 12.10 | -0.76 | -5.91% | 11.99 | 12.70 | 63762 | 7762.86 | 3.98% | 0.00 |
| 2025-09-19 | 13.46 | 12.86 | -0.60 | -4.46% | 12.40 | 13.50 | 67773 | 8691.62 | 4.24% | 0.00 |
| 2025-09-18 | 13.34 | 13.46 | 0.13 | 0.98% | 13.25 | 13.92 | 51676 | 7030.08 | 3.23% | 0.00 |
| 2025-09-17 | 13.55 | 13.33 | -0.22 | -1.62% | 13.06 | 13.55 | 49818 | 6641.77 | 3.11% | 0.00 |
| 2025-09-16 | 13.65 | 13.55 | -0.36 | -2.59% | 13.45 | 14.05 | 43053 | 5921.30 | 2.69% | 0.00 |
| 2025-09-15 | 14.13 | 13.91 | -0.15 | -1.07% | 13.38 | 14.40 | 88449 | 12095.17 | 5.53% | 0.00 |
| 2025-09-12 | 13.24 | 14.06 | 1.00 | 7.66% | 12.98 | 14.18 | 83130 | 11319.80 | 5.19% | 0.00 |
| 2025-09-11 | 13.15 | 13.06 | -0.39 | -2.90% | 12.99 | 14.22 | 122893 | 16499.07 | 7.68% | 98.00 |
| 2025-09-10 | 12.37 | 13.45 | 1.15 | 9.35% | 12.37 | 13.56 | 90834 | 12046.50 | 5.68% | 21.00 |
| 2025-09-09 | 12.16 | 12.30 | 0.15 | 1.23% | 11.97 | 12.44 | 79294 | 9669.58 | 4.96% | 0.00 |
| 2025-09-08 | 11.43 | 12.15 | 1.02 | 9.16% | 10.94 | 12.28 | 101222 | 11877.28 | 6.33% | 2.00 |
| 2025-09-05 | 10.43 | 11.13 | 0.81 | 7.85% | 10.43 | 11.37 | 64302 | 7091.49 | 4.02% | 92.00 |
| 2025-09-04 | 10.98 | 10.32 | -0.64 | -5.84% | 10.15 | 11.15 | 74554 | 7866.95 | 4.66% | 104.00 |
| 2025-09-03 | 11.10 | 10.96 | -0.14 | -1.26% | 10.80 | 11.38 | 63132 | 7054.87 | 3.95% | 0.00 |
| 2025-09-02 | 11.20 | 11.10 | 0.19 | 1.74% | 10.76 | 11.50 | 82963 | 9227.62 | 5.18% | 0.00 |
| 2025-09-01 | 9.78 | 10.91 | 1.09 | 11.10% | 9.78 | 11.36 | 103080 | 11121.99 | 6.44% | 2.00 |
| 2025-08-29 | 9.59 | 9.82 | 0.42 | 4.47% | 9.24 | 9.90 | 69869 | 6672.69 | 4.37% | 0.00 |
| 2025-08-28 | 9.15 | 9.40 | 0.35 | 3.87% | 9.05 | 9.40 | 62064 | 5738.61 | 3.88% | 0.00 |
| 2025-08-27 | 9.64 | 9.05 | -0.59 | -6.12% | 8.96 | 9.68 | 57368 | 5354.82 | 3.59% | 0.00 |
| 2025-08-26 | 9.73 | 9.64 | -0.04 | -0.41% | 9.35 | 9.93 | 46376 | 4451.43 | 2.90% | 0.00 |
| 2025-08-25 | 9.20 | 9.68 | 0.49 | 5.33% | 9.20 | 9.88 | 62092 | 5961.96 | 3.88% | 0.00 |
| 2025-08-22 | 9.67 | 9.19 | -0.27 | -2.85% | 9.05 | 9.67 | 61639 | 5698.75 | 3.85% | 0.00 |
| 2025-08-21 | 8.69 | 9.46 | 0.73 | 8.36% | 8.60 | 9.56 | 76574 | 7032.42 | 4.79% | 10.00 |
| 2025-08-20 | 8.93 | 8.73 | -0.05 | -0.57% | 8.61 | 8.99 | 35027 | 3068.17 | 2.19% | 0.00 |
| 2025-08-19 | 8.63 | 8.78 | 0.18 | 2.09% | 8.62 | 9.00 | 44202 | 3898.77 | 2.76% | 0.00 |
| 2025-08-18 | 8.26 | 8.60 | 0.41 | 5.01% | 8.25 | 8.74 | 50726 | 4348.44 | 3.17% | 0.00 |
ST泉为(300716)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。
