| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.78 | 3.75 | -0.03 | -0.79% | 3.65 | 3.79 | 70342 | 2616.18 | 1.95% |
| 2025-06-13 | 3.89 | 3.78 | -0.14 | -3.57% | 3.72 | 3.91 | 84701 | 3203.23 | 2.35% |
| 2025-06-12 | 4.13 | 3.92 | -0.21 | -5.08% | 3.92 | 4.13 | 103255 | 4142.91 | 2.87% |
| 2025-06-11 | 4.10 | 4.13 | 0.02 | 0.49% | 4.07 | 4.16 | 47991 | 1980.13 | 1.33% |
| 2025-06-10 | 4.14 | 4.11 | 0.00 | 0.00% | 4.01 | 4.14 | 60011 | 2441.37 | 1.67% |
| 2025-06-09 | 4.18 | 4.11 | -0.06 | -1.44% | 4.06 | 4.25 | 74920 | 3098.88 | 2.08% |
| 2025-06-06 | 4.14 | 4.17 | 0.06 | 1.46% | 4.07 | 4.24 | 76217 | 3160.15 | 2.12% |
| 2025-06-05 | 4.10 | 4.11 | 0.05 | 1.23% | 4.06 | 4.21 | 56405 | 2333.35 | 1.57% |
| 2025-06-04 | 3.93 | 4.06 | 0.12 | 3.05% | 3.90 | 4.10 | 52059 | 2096.72 | 1.45% |
| 2025-06-03 | 3.99 | 3.94 | -0.06 | -1.50% | 3.89 | 4.00 | 58272 | 2289.46 | 1.62% |
| 2025-05-30 | 4.08 | 4.00 | -0.10 | -2.44% | 3.98 | 4.12 | 52941 | 2140.23 | 1.47% |
| 2025-05-29 | 3.95 | 4.10 | 0.10 | 2.50% | 3.95 | 4.12 | 79703 | 3241.76 | 2.21% |
| 2025-05-28 | 4.02 | 4.00 | 0.00 | 0.00% | 3.93 | 4.12 | 71295 | 2858.09 | 1.98% |
| 2025-05-27 | 3.95 | 4.00 | 0.06 | 1.52% | 3.87 | 4.06 | 64391 | 2561.93 | 1.79% |
| 2025-05-26 | 3.92 | 3.94 | -0.03 | -0.76% | 3.85 | 4.00 | 49761 | 1958.22 | 1.38% |
| 2025-05-23 | 4.08 | 3.97 | -0.10 | -2.46% | 3.93 | 4.11 | 123479 | 4943.52 | 3.43% |
| 2025-05-22 | 4.08 | 4.07 | 0.10 | 2.52% | 3.99 | 4.17 | 180407 | 7426.75 | 5.01% |
| 2025-05-21 | 3.79 | 3.97 | 0.19 | 5.03% | 3.76 | 3.97 | 107777 | 4202.83 | 2.99% |
| 2025-05-20 | 3.58 | 3.78 | 0.18 | 5.00% | 3.58 | 3.78 | 118154 | 4431.14 | 3.28% |
| 2025-05-19 | 3.56 | 3.60 | 0.11 | 3.15% | 3.53 | 3.62 | 80776 | 2900.23 | 2.24% |
| 2025-05-16 | 3.55 | 3.49 | -0.09 | -2.51% | 3.49 | 3.65 | 87204 | 3088.06 | 2.42% |
| 2025-05-15 | 3.46 | 3.58 | 0.11 | 3.17% | 3.44 | 3.63 | 98911 | 3522.40 | 2.75% |
| 2025-05-14 | 3.48 | 3.47 | -0.01 | -0.29% | 3.40 | 3.55 | 96852 | 3344.94 | 2.69% |
| 2025-05-13 | 3.55 | 3.48 | -0.07 | -1.97% | 3.45 | 3.68 | 154327 | 5518.00 | 4.29% |
| 2025-05-12 | 3.57 | 3.55 | 0.01 | 0.28% | 3.42 | 3.58 | 165380 | 5778.91 | 4.59% |
| 2025-05-09 | 3.38 | 3.54 | 0.17 | 5.04% | 3.37 | 3.54 | 196755 | 6885.22 | 5.47% |
| 2025-05-08 | 3.25 | 3.37 | 0.04 | 1.20% | 3.23 | 3.40 | 157853 | 5234.98 | 4.38% |
| 2025-05-07 | 3.22 | 3.33 | -0.06 | -1.77% | 3.22 | 3.41 | 372077 | 12060.68 | 10.34% |
| 2025-05-06 | 3.39 | 3.39 | -0.18 | -5.04% | 3.39 | 3.39 | 10391 | 352.25 | 0.29% |
| 2025-04-29 | 3.83 | 3.57 | -0.34 | -8.70% | 3.52 | 3.83 | 279756 | 10090.34 | 7.77% |
| 2025-04-28 | 4.15 | 3.91 | -0.22 | -5.33% | 3.90 | 4.15 | 126041 | 5050.76 | 3.50% |
| 2025-04-25 | 4.20 | 4.13 | -0.01 | -0.24% | 4.09 | 4.20 | 87597 | 3629.06 | 2.43% |
| 2025-04-24 | 4.24 | 4.14 | -0.09 | -2.13% | 4.13 | 4.27 | 132327 | 5527.09 | 3.68% |
| 2025-04-23 | 4.18 | 4.23 | -0.10 | -2.31% | 4.18 | 4.44 | 203413 | 8740.17 | 5.65% |
| 2025-04-22 | 3.83 | 4.33 | 0.22 | 5.35% | 3.83 | 4.45 | 377614 | 15756.71 | 10.49% |
| 2025-04-21 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 43914 | 1804.87 | 1.22% |
| 2025-04-18 | 4.85 | 4.57 | -0.24 | -4.99% | 4.56 | 4.86 | 113427 | 5289.41 | 3.15% |
| 2025-04-17 | 4.80 | 4.81 | 0.01 | 0.21% | 4.69 | 4.92 | 122960 | 5925.39 | 3.42% |
| 2025-04-16 | 4.98 | 4.80 | -0.20 | -4.00% | 4.72 | 5.12 | 162597 | 7889.15 | 4.52% |
| 2025-04-15 | 4.96 | 5.00 | 0.13 | 2.67% | 4.81 | 5.07 | 232286 | 11527.15 | 6.45% |
| 2025-04-14 | 4.52 | 4.87 | 0.44 | 9.93% | 4.49 | 4.87 | 111746 | 5299.65 | 3.10% |
| 2025-04-11 | 4.37 | 4.43 | -0.03 | -0.67% | 4.37 | 4.60 | 138497 | 6219.11 | 3.85% |
| 2025-04-10 | 4.46 | 4.46 | 0.11 | 2.53% | 4.39 | 4.63 | 134987 | 6088.80 | 3.75% |
| 2025-04-09 | 4.29 | 4.35 | 0.01 | 0.23% | 3.91 | 4.42 | 165010 | 6847.17 | 4.58% |
| 2025-04-08 | 4.75 | 4.34 | -0.39 | -8.25% | 4.26 | 4.79 | 198373 | 8703.43 | 5.51% |
| 2025-04-07 | 5.00 | 4.73 | -0.52 | -9.90% | 4.73 | 5.00 | 76389 | 3670.15 | 2.12% |
| 2025-04-03 | 5.12 | 5.25 | 0.04 | 0.77% | 5.06 | 5.32 | 99113 | 5162.18 | 2.75% |
| 2025-04-02 | 5.24 | 5.21 | 0.07 | 1.36% | 5.12 | 5.26 | 100950 | 5233.99 | 2.80% |
| 2025-04-01 | 5.05 | 5.14 | 0.12 | 2.39% | 5.04 | 5.30 | 194691 | 10130.48 | 5.41% |
| 2025-03-31 | 5.09 | 5.02 | -0.14 | -2.71% | 4.87 | 5.15 | 196710 | 9843.49 | 5.46% |
| 2025-03-28 | 5.61 | 5.16 | -0.41 | -7.36% | 5.15 | 5.63 | 198401 | 10644.89 | 5.51% |
| 2025-03-27 | 5.68 | 5.57 | 0.02 | 0.36% | 5.54 | 5.78 | 187438 | 10609.08 | 5.21% |
| 2025-03-26 | 5.22 | 5.55 | 0.33 | 6.32% | 5.19 | 5.72 | 250093 | 13819.87 | 6.95% |
| 2025-03-25 | 5.13 | 5.22 | 0.19 | 3.78% | 4.96 | 5.24 | 148242 | 7577.75 | 4.12% |
| 2025-03-24 | 5.42 | 5.03 | -0.34 | -6.33% | 4.92 | 5.42 | 195433 | 9973.89 | 5.43% |
| 2025-03-21 | 5.43 | 5.37 | -0.07 | -1.29% | 5.26 | 5.48 | 138260 | 7415.95 | 3.84% |
| 2025-03-20 | 5.53 | 5.44 | -0.13 | -2.33% | 5.41 | 5.58 | 145230 | 7964.13 | 4.03% |
| 2025-03-19 | 5.43 | 5.57 | 0.13 | 2.39% | 5.43 | 5.62 | 243194 | 13488.60 | 6.76% |
| 2025-03-18 | 5.32 | 5.44 | 0.13 | 2.45% | 5.27 | 5.46 | 203987 | 10926.52 | 5.67% |
| 2025-03-17 | 5.29 | 5.31 | 0.01 | 0.19% | 5.19 | 5.47 | 228284 | 12135.66 | 6.34% |
| 2025-03-14 | 5.22 | 5.30 | 0.02 | 0.38% | 5.03 | 5.47 | 294406 | 15599.81 | 8.18% |
| 2025-03-13 | 5.12 | 5.28 | 0.16 | 3.13% | 5.03 | 5.63 | 536674 | 28537.50 | 14.91% |
| 2025-03-12 | 4.69 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 273191 | 13630.78 | 7.59% |
| 2025-03-11 | 4.74 | 4.65 | -0.14 | -2.92% | 4.56 | 4.74 | 288663 | 13368.51 | 8.02% |
| 2025-03-10 | 4.41 | 4.79 | 0.44 | 10.11% | 4.35 | 4.79 | 173698 | 8238.68 | 4.82% |
| 2025-03-07 | 4.39 | 4.35 | -0.04 | -0.91% | 4.33 | 4.41 | 63267 | 2763.89 | 1.76% |
| 2025-03-06 | 4.41 | 4.39 | -0.02 | -0.45% | 4.33 | 4.44 | 102353 | 4478.49 | 2.84% |
| 2025-03-05 | 4.45 | 4.41 | -0.04 | -0.90% | 4.30 | 4.45 | 84576 | 3687.04 | 2.35% |
| 2025-03-04 | 4.41 | 4.45 | -0.01 | -0.22% | 4.39 | 4.48 | 63911 | 2834.73 | 1.78% |
| 2025-03-03 | 4.45 | 4.46 | 0.05 | 1.13% | 4.42 | 4.56 | 95335 | 4281.14 | 2.65% |
| 2025-02-28 | 4.62 | 4.41 | -0.21 | -4.55% | 4.37 | 4.62 | 107008 | 4782.95 | 2.97% |
| 2025-02-27 | 4.64 | 4.62 | 0.01 | 0.22% | 4.53 | 4.68 | 103888 | 4787.93 | 2.89% |
| 2025-02-26 | 4.54 | 4.61 | 0.04 | 0.88% | 4.54 | 4.67 | 82901 | 3812.77 | 2.30% |
| 2025-02-25 | 4.57 | 4.57 | -0.06 | -1.30% | 4.52 | 4.63 | 74639 | 3424.35 | 2.07% |
| 2025-02-24 | 4.64 | 4.63 | -0.07 | -1.49% | 4.55 | 4.70 | 118907 | 5481.03 | 3.30% |
| 2025-02-21 | 4.81 | 4.70 | -0.15 | -3.09% | 4.63 | 4.83 | 143798 | 6755.04 | 3.99% |
| 2025-02-20 | 4.77 | 4.85 | 0.09 | 1.89% | 4.62 | 5.00 | 217186 | 10441.92 | 6.03% |
| 2025-02-19 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.90 | 159580 | 7617.88 | 4.43% |
| 2025-02-18 | 5.07 | 4.80 | -0.27 | -5.33% | 4.75 | 5.21 | 325423 | 16123.81 | 9.04% |
| 2025-02-17 | 4.60 | 5.07 | 0.46 | 9.98% | 4.57 | 5.07 | 248636 | 12385.07 | 6.91% |
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。
