| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.60 | 8.91 | 0.12 | 1.37% | 8.50 | 9.00 | 72862 | 6347.01 | 2.02% |
| 2025-10-23 | 8.40 | 8.79 | 0.29 | 3.41% | 8.40 | 8.93 | 100597 | 8812.25 | 2.79% |
| 2025-10-22 | 8.80 | 8.50 | -0.16 | -1.85% | 8.44 | 8.85 | 57039 | 4894.76 | 1.58% |
| 2025-10-21 | 8.40 | 8.66 | 0.00 | 0.00% | 8.24 | 8.80 | 88694 | 7563.26 | 2.46% |
| 2025-10-20 | 9.23 | 8.66 | -0.13 | -1.48% | 8.53 | 9.23 | 180077 | 16102.02 | 5.00% |
| 2025-10-17 | 8.17 | 8.79 | 0.42 | 5.02% | 7.95 | 8.79 | 135536 | 11319.17 | 3.76% |
| 2025-10-16 | 8.74 | 8.37 | 0.05 | 0.60% | 7.93 | 8.74 | 228611 | 19296.65 | 6.35% |
| 2025-10-15 | 8.32 | 8.32 | 0.40 | 5.05% | 8.32 | 8.32 | 5475 | 455.49 | 0.15% |
| 2025-10-14 | 7.90 | 7.92 | 0.38 | 5.04% | 7.85 | 7.92 | 21521 | 1702.01 | 0.60% |
| 2025-10-13 | 7.54 | 7.54 | 0.36 | 5.01% | 7.38 | 7.54 | 55849 | 4200.21 | 1.55% |
| 2025-10-10 | 6.85 | 7.18 | 0.34 | 4.97% | 6.85 | 7.18 | 37493 | 2662.89 | 1.04% |
| 2025-10-09 | 6.52 | 6.84 | 0.33 | 5.07% | 6.46 | 6.84 | 52537 | 3564.21 | 1.46% |
| 2025-09-30 | 6.48 | 6.51 | 0.03 | 0.46% | 6.45 | 6.59 | 25562 | 1664.31 | 0.71% |
| 2025-09-29 | 6.47 | 6.48 | 0.02 | 0.31% | 6.33 | 6.54 | 34414 | 2218.46 | 0.96% |
| 2025-09-26 | 6.73 | 6.46 | -0.26 | -3.87% | 6.45 | 6.73 | 44116 | 2908.34 | 1.23% |
| 2025-09-25 | 6.60 | 6.72 | 0.13 | 1.97% | 6.60 | 6.77 | 51016 | 3413.79 | 1.42% |
| 2025-09-24 | 6.40 | 6.59 | 0.18 | 2.81% | 6.38 | 6.59 | 42284 | 2758.94 | 1.17% |
| 2025-09-23 | 6.40 | 6.41 | -0.04 | -0.62% | 6.19 | 6.58 | 81965 | 5178.57 | 2.28% |
| 2025-09-22 | 6.69 | 6.45 | -0.25 | -3.73% | 6.37 | 6.69 | 86797 | 5605.33 | 2.41% |
| 2025-09-19 | 6.61 | 6.70 | 0.09 | 1.36% | 6.55 | 6.79 | 46075 | 3066.25 | 1.28% |
| 2025-09-18 | 6.84 | 6.61 | -0.10 | -1.49% | 6.60 | 6.84 | 65085 | 4348.11 | 1.81% |
| 2025-09-17 | 6.85 | 6.71 | -0.18 | -2.61% | 6.66 | 7.00 | 75970 | 5191.60 | 2.11% |
| 2025-09-16 | 6.70 | 6.89 | 0.09 | 1.32% | 6.70 | 6.93 | 80008 | 5475.89 | 2.22% |
| 2025-09-15 | 6.68 | 6.80 | 0.11 | 1.64% | 6.52 | 6.89 | 83156 | 5599.42 | 2.31% |
| 2025-09-12 | 6.83 | 6.69 | -0.19 | -2.76% | 6.58 | 6.96 | 113478 | 7694.80 | 3.15% |
| 2025-09-11 | 6.77 | 6.88 | 0.14 | 2.08% | 6.70 | 6.91 | 95878 | 6526.18 | 2.66% |
| 2025-09-10 | 6.39 | 6.74 | 0.32 | 4.98% | 6.35 | 6.74 | 106422 | 7058.35 | 2.96% |
| 2025-09-09 | 6.38 | 6.42 | 0.10 | 1.58% | 6.07 | 6.52 | 99525 | 6297.61 | 2.76% |
| 2025-09-08 | 6.50 | 6.32 | -0.33 | -4.96% | 6.32 | 6.65 | 167587 | 10736.69 | 4.66% |
| 2025-09-05 | 6.61 | 6.65 | -0.16 | -2.35% | 6.61 | 7.07 | 144756 | 9852.99 | 4.02% |
| 2025-09-04 | 6.83 | 6.81 | 0.03 | 0.44% | 6.50 | 7.04 | 162777 | 11106.21 | 4.52% |
| 2025-09-03 | 6.93 | 6.78 | 0.18 | 2.73% | 6.61 | 6.93 | 280936 | 19354.10 | 7.80% |
| 2025-09-02 | 6.60 | 6.60 | 0.31 | 4.93% | 6.50 | 6.60 | 34404 | 2270.46 | 0.96% |
| 2025-09-01 | 5.84 | 6.29 | 0.30 | 5.01% | 5.84 | 6.29 | 65608 | 4048.30 | 1.82% |
| 2025-08-29 | 5.66 | 5.99 | 0.29 | 5.09% | 5.57 | 5.99 | 123240 | 7298.11 | 3.42% |
| 2025-08-28 | 5.47 | 5.70 | 0.01 | 0.18% | 5.41 | 5.90 | 157027 | 8786.63 | 4.36% |
| 2025-08-27 | 6.19 | 5.69 | -0.30 | -5.01% | 5.69 | 6.29 | 261204 | 15712.02 | 7.26% |
| 2025-08-26 | 5.79 | 5.99 | 0.29 | 5.09% | 5.75 | 5.99 | 124208 | 7403.38 | 3.45% |
| 2025-08-25 | 5.58 | 5.70 | 0.27 | 4.97% | 5.43 | 5.70 | 155869 | 8839.44 | 4.33% |
| 2025-08-22 | 5.53 | 5.43 | 0.16 | 3.04% | 5.27 | 5.53 | 257290 | 13954.39 | 7.15% |
| 2025-08-21 | 5.27 | 5.27 | 0.25 | 4.98% | 5.27 | 5.27 | 12799 | 674.51 | 0.36% |
| 2025-08-20 | 4.96 | 5.02 | 0.24 | 5.02% | 4.90 | 5.02 | 58292 | 2912.36 | 1.62% |
| 2025-08-19 | 4.78 | 4.78 | 0.23 | 5.05% | 4.66 | 4.78 | 52157 | 2488.89 | 1.45% |
| 2025-08-18 | 4.35 | 4.55 | 0.22 | 5.08% | 4.33 | 4.55 | 83466 | 3750.13 | 2.32% |
| 2025-08-15 | 4.16 | 4.33 | 0.19 | 4.59% | 4.15 | 4.35 | 168786 | 7274.38 | 4.69% |
| 2025-08-14 | 3.95 | 4.14 | 0.20 | 5.08% | 3.92 | 4.14 | 77327 | 3118.36 | 2.15% |
| 2025-08-13 | 4.01 | 3.94 | -0.06 | -1.50% | 3.90 | 4.02 | 53149 | 2098.41 | 1.48% |
| 2025-08-12 | 4.01 | 4.00 | -0.04 | -0.99% | 3.97 | 4.07 | 46705 | 1870.41 | 1.30% |
| 2025-08-11 | 4.07 | 4.04 | -0.03 | -0.74% | 3.97 | 4.08 | 41423 | 1664.52 | 1.15% |
| 2025-08-08 | 4.06 | 4.07 | 0.01 | 0.25% | 4.04 | 4.11 | 23592 | 960.50 | 0.66% |
| 2025-08-07 | 4.11 | 4.06 | -0.04 | -0.98% | 4.06 | 4.13 | 30110 | 1229.80 | 0.84% |
| 2025-08-06 | 4.18 | 4.10 | -0.08 | -1.91% | 4.07 | 4.18 | 27153 | 1113.45 | 0.75% |
| 2025-08-05 | 4.15 | 4.18 | 0.05 | 1.21% | 4.13 | 4.19 | 29757 | 1235.71 | 0.83% |
| 2025-08-04 | 4.13 | 4.13 | 0.00 | 0.00% | 4.07 | 4.19 | 34465 | 1422.07 | 0.96% |
| 2025-08-01 | 4.18 | 4.13 | -0.13 | -3.05% | 4.11 | 4.23 | 38354 | 1599.90 | 1.07% |
| 2025-07-31 | 4.35 | 4.26 | -0.09 | -2.07% | 4.21 | 4.38 | 40971 | 1755.49 | 1.14% |
| 2025-07-30 | 4.30 | 4.35 | 0.01 | 0.23% | 4.30 | 4.40 | 24498 | 1066.46 | 0.68% |
| 2025-07-29 | 4.35 | 4.34 | -0.01 | -0.23% | 4.31 | 4.39 | 28802 | 1249.10 | 0.80% |
| 2025-07-28 | 4.43 | 4.35 | -0.08 | -1.81% | 4.32 | 4.45 | 49458 | 2157.66 | 1.37% |
| 2025-07-25 | 4.37 | 4.43 | 0.05 | 1.14% | 4.34 | 4.45 | 38995 | 1712.21 | 1.08% |
| 2025-07-24 | 4.38 | 4.38 | 0.00 | 0.00% | 4.31 | 4.42 | 38950 | 1702.87 | 1.08% |
| 2025-07-23 | 4.39 | 4.38 | 0.00 | 0.00% | 4.33 | 4.43 | 34853 | 1525.47 | 0.97% |
| 2025-07-22 | 4.33 | 4.38 | -0.01 | -0.23% | 4.31 | 4.44 | 39961 | 1747.96 | 1.11% |
| 2025-07-21 | 4.49 | 4.39 | -0.09 | -2.01% | 4.33 | 4.49 | 57739 | 2531.65 | 1.60% |
| 2025-07-18 | 4.36 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 40916 | 1810.97 | 1.14% |
| 2025-07-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.33 | 4.51 | 59921 | 2656.03 | 1.66% |
| 2025-07-16 | 4.34 | 4.46 | 0.12 | 2.76% | 4.32 | 4.49 | 69714 | 3076.07 | 1.94% |
| 2025-07-15 | 4.30 | 4.34 | 0.01 | 0.23% | 4.27 | 4.50 | 125501 | 5466.97 | 3.49% |
| 2025-07-14 | 4.04 | 4.33 | 0.21 | 5.10% | 4.04 | 4.33 | 131597 | 5656.41 | 3.66% |
| 2025-07-11 | 3.96 | 4.12 | 0.14 | 3.52% | 3.96 | 4.16 | 81377 | 3330.96 | 2.26% |
| 2025-07-10 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 45807 | 1827.63 | 1.27% |
| 2025-07-09 | 3.87 | 3.95 | 0.06 | 1.54% | 3.87 | 3.96 | 38360 | 1507.96 | 1.07% |
| 2025-07-08 | 3.87 | 3.89 | 0.02 | 0.52% | 3.87 | 3.97 | 26139 | 1019.90 | 0.73% |
| 2025-07-07 | 3.86 | 3.87 | 0.00 | 0.00% | 3.79 | 3.90 | 28388 | 1094.06 | 0.79% |
| 2025-07-04 | 3.90 | 3.87 | -0.04 | -1.02% | 3.86 | 3.97 | 25458 | 991.91 | 0.71% |
| 2025-07-03 | 3.91 | 3.91 | 0.01 | 0.26% | 3.88 | 3.97 | 31269 | 1221.89 | 0.87% |
| 2025-07-02 | 3.93 | 3.90 | 0.00 | 0.00% | 3.87 | 3.95 | 29343 | 1145.15 | 0.82% |
| 2025-07-01 | 3.87 | 3.90 | 0.02 | 0.52% | 3.83 | 3.97 | 40150 | 1561.70 | 1.12% |
| 2025-06-30 | 3.81 | 3.88 | 0.07 | 1.84% | 3.81 | 3.99 | 71858 | 2793.80 | 2.00% |
| 2025-06-27 | 3.89 | 3.81 | -0.09 | -2.31% | 3.78 | 3.89 | 88909 | 3397.60 | 2.47% |
ST尔雅(600107)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。
