| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.03 | 3.98 | -0.06 | -1.49% | 3.95 | 4.09 | 130495 | 5262.93 | 1.74% |
| 2025-12-11 | 4.14 | 4.04 | -0.12 | -2.88% | 4.04 | 4.15 | 125222 | 5121.85 | 1.67% |
| 2025-12-10 | 4.17 | 4.16 | 0.05 | 1.22% | 4.11 | 4.20 | 152829 | 6351.96 | 2.04% |
| 2025-12-09 | 4.10 | 4.11 | 0.00 | 0.00% | 4.10 | 4.22 | 175389 | 7294.89 | 2.34% |
| 2025-12-08 | 4.10 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 176767 | 7209.06 | 2.36% |
| 2025-12-05 | 3.97 | 4.08 | 0.11 | 2.77% | 3.90 | 4.11 | 167003 | 6703.48 | 2.23% |
| 2025-12-04 | 3.99 | 3.97 | -0.03 | -0.75% | 3.97 | 4.04 | 99408 | 3970.40 | 1.33% |
| 2025-12-03 | 4.09 | 4.00 | -0.10 | -2.44% | 3.97 | 4.10 | 229999 | 9228.24 | 3.07% |
| 2025-12-02 | 4.13 | 4.10 | -0.05 | -1.20% | 4.08 | 4.15 | 119105 | 4889.70 | 1.59% |
| 2025-12-01 | 4.14 | 4.15 | -0.02 | -0.48% | 4.11 | 4.17 | 135164 | 5595.36 | 1.80% |
| 2025-11-28 | 4.09 | 4.17 | 0.08 | 1.96% | 4.06 | 4.18 | 138007 | 5699.38 | 1.84% |
| 2025-11-27 | 4.18 | 4.09 | -0.11 | -2.62% | 4.08 | 4.23 | 187243 | 7798.38 | 2.50% |
| 2025-11-26 | 4.11 | 4.20 | 0.06 | 1.45% | 4.07 | 4.33 | 251726 | 10528.00 | 3.36% |
| 2025-11-25 | 4.10 | 4.14 | 0.04 | 0.98% | 4.10 | 4.20 | 171154 | 7102.22 | 2.28% |
| 2025-11-24 | 4.10 | 4.10 | -0.01 | -0.24% | 3.98 | 4.13 | 195066 | 7917.47 | 2.60% |
| 2025-11-21 | 4.25 | 4.11 | -0.22 | -5.08% | 4.11 | 4.27 | 318197 | 13168.02 | 4.24% |
| 2025-11-20 | 4.50 | 4.33 | -0.23 | -5.04% | 4.33 | 4.52 | 489498 | 21484.90 | 6.53% |
| 2025-11-19 | 4.31 | 4.56 | 0.22 | 5.07% | 4.30 | 4.56 | 632887 | 28475.67 | 8.44% |
| 2025-11-18 | 4.24 | 4.34 | 0.12 | 2.84% | 4.21 | 4.43 | 425055 | 18441.52 | 5.67% |
| 2025-11-17 | 4.31 | 4.22 | -0.11 | -2.54% | 4.16 | 4.33 | 246889 | 10445.62 | 3.29% |
| 2025-11-14 | 4.25 | 4.33 | 0.03 | 0.70% | 4.22 | 4.38 | 279795 | 12062.45 | 3.73% |
| 2025-11-13 | 4.22 | 4.30 | 0.07 | 1.65% | 4.22 | 4.44 | 463191 | 20289.54 | 6.18% |
| 2025-11-12 | 4.28 | 4.23 | 0.01 | 0.24% | 4.11 | 4.35 | 368753 | 15505.84 | 4.92% |
| 2025-11-11 | 4.02 | 4.22 | 0.20 | 4.98% | 4.02 | 4.22 | 302716 | 12575.68 | 4.04% |
| 2025-11-10 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.03 | 192353 | 7673.21 | 2.56% |
| 2025-11-07 | 3.93 | 3.94 | 0.00 | 0.00% | 3.92 | 3.96 | 100716 | 3969.61 | 1.34% |
| 2025-11-06 | 3.98 | 3.94 | -0.04 | -1.01% | 3.93 | 3.99 | 148135 | 5851.69 | 1.98% |
| 2025-11-05 | 3.93 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 138526 | 5485.60 | 1.85% |
| 2025-11-04 | 3.98 | 3.96 | -0.03 | -0.75% | 3.94 | 4.04 | 159401 | 6349.81 | 2.13% |
| 2025-11-03 | 3.91 | 3.99 | 0.09 | 2.31% | 3.90 | 4.00 | 170739 | 6762.55 | 2.28% |
| 2025-10-31 | 3.91 | 3.90 | -0.09 | -2.26% | 3.85 | 3.93 | 233519 | 9099.49 | 3.11% |
| 2025-10-30 | 3.90 | 3.99 | 0.08 | 2.05% | 3.88 | 4.02 | 205620 | 8156.23 | 2.74% |
| 2025-10-29 | 3.97 | 3.91 | -0.05 | -1.26% | 3.83 | 3.98 | 191830 | 7452.87 | 2.56% |
| 2025-10-28 | 3.96 | 3.96 | 0.01 | 0.25% | 3.95 | 4.00 | 96298 | 3824.12 | 1.28% |
| 2025-10-27 | 3.96 | 3.95 | -0.02 | -0.50% | 3.93 | 4.00 | 130078 | 5151.95 | 1.73% |
| 2025-10-24 | 3.99 | 3.97 | -0.03 | -0.75% | 3.95 | 4.05 | 151888 | 6065.93 | 2.03% |
| 2025-10-23 | 3.93 | 4.00 | 0.06 | 1.52% | 3.93 | 4.01 | 161292 | 6401.28 | 2.15% |
| 2025-10-22 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 118942 | 4681.85 | 1.59% |
| 2025-10-21 | 3.86 | 3.94 | 0.08 | 2.07% | 3.86 | 3.99 | 216321 | 8525.65 | 2.88% |
| 2025-10-20 | 3.78 | 3.86 | 0.10 | 2.66% | 3.77 | 3.87 | 159907 | 6116.68 | 2.13% |
| 2025-10-17 | 3.79 | 3.76 | -0.05 | -1.31% | 3.73 | 3.82 | 123118 | 4638.25 | 1.64% |
| 2025-10-16 | 3.77 | 3.81 | 0.02 | 0.53% | 3.76 | 3.84 | 90680 | 3448.38 | 1.21% |
| 2025-10-15 | 3.74 | 3.79 | 0.06 | 1.61% | 3.74 | 3.81 | 107343 | 4055.19 | 1.43% |
| 2025-10-14 | 3.77 | 3.73 | -0.03 | -0.80% | 3.72 | 3.82 | 105965 | 3992.58 | 1.41% |
| 2025-10-13 | 3.67 | 3.76 | -0.07 | -1.83% | 3.67 | 3.79 | 156241 | 5868.34 | 2.08% |
| 2025-10-10 | 3.88 | 3.83 | -0.09 | -2.30% | 3.81 | 3.90 | 135925 | 5243.83 | 1.81% |
| 2025-10-09 | 3.87 | 3.92 | 0.06 | 1.55% | 3.83 | 3.94 | 184959 | 7202.80 | 2.47% |
| 2025-09-30 | 3.85 | 3.86 | 0.02 | 0.52% | 3.82 | 3.86 | 91258 | 3506.04 | 1.22% |
| 2025-09-29 | 3.80 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 147715 | 5659.49 | 1.97% |
| 2025-09-26 | 3.72 | 3.80 | 0.05 | 1.33% | 3.71 | 3.84 | 141484 | 5353.96 | 1.89% |
| 2025-09-25 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.80 | 134523 | 5037.80 | 1.79% |
| 2025-09-24 | 3.63 | 3.71 | 0.07 | 1.92% | 3.62 | 3.71 | 134827 | 4951.85 | 1.80% |
| 2025-09-23 | 3.73 | 3.64 | -0.10 | -2.67% | 3.55 | 3.76 | 260151 | 9453.74 | 3.47% |
| 2025-09-22 | 3.68 | 3.74 | 0.06 | 1.63% | 3.67 | 3.78 | 139602 | 5219.74 | 1.86% |
| 2025-09-19 | 3.71 | 3.68 | -0.01 | -0.27% | 3.68 | 3.76 | 205450 | 7635.80 | 2.74% |
| 2025-09-18 | 3.87 | 3.69 | -0.19 | -4.90% | 3.69 | 3.93 | 343752 | 12989.39 | 4.58% |
| 2025-09-17 | 3.98 | 3.88 | -0.10 | -2.51% | 3.87 | 3.98 | 188245 | 7368.55 | 2.51% |
| 2025-09-16 | 3.92 | 3.98 | 0.06 | 1.53% | 3.91 | 3.99 | 146273 | 5785.00 | 1.95% |
| 2025-09-15 | 3.96 | 3.92 | -0.05 | -1.26% | 3.87 | 3.97 | 178703 | 6976.71 | 2.38% |
| 2025-09-12 | 4.00 | 3.97 | -0.04 | -1.00% | 3.95 | 4.02 | 166733 | 6635.10 | 2.22% |
| 2025-09-11 | 4.01 | 4.01 | 0.01 | 0.25% | 3.96 | 4.04 | 161155 | 6452.67 | 2.15% |
| 2025-09-10 | 4.04 | 4.00 | -0.07 | -1.72% | 3.99 | 4.09 | 203493 | 8188.45 | 2.71% |
| 2025-09-09 | 4.03 | 4.07 | 0.04 | 0.99% | 4.02 | 4.15 | 242128 | 9858.87 | 3.23% |
| 2025-09-08 | 4.01 | 4.03 | 0.00 | 0.00% | 3.97 | 4.06 | 171053 | 6851.40 | 2.28% |
| 2025-09-05 | 3.96 | 4.03 | 0.09 | 2.28% | 3.84 | 4.08 | 270104 | 10645.23 | 3.60% |
| 2025-09-04 | 3.98 | 3.94 | -0.05 | -1.25% | 3.84 | 4.02 | 253216 | 10011.87 | 3.38% |
| 2025-09-03 | 4.05 | 3.99 | -0.05 | -1.24% | 3.92 | 4.08 | 278558 | 11110.55 | 3.71% |
| 2025-09-02 | 4.20 | 4.04 | -0.20 | -4.72% | 4.03 | 4.23 | 423005 | 17255.88 | 5.64% |
| 2025-09-01 | 4.04 | 4.24 | 0.18 | 4.43% | 4.03 | 4.25 | 345431 | 14437.17 | 4.61% |
| 2025-08-29 | 3.88 | 4.06 | 0.16 | 4.10% | 3.86 | 4.10 | 469641 | 18839.13 | 6.26% |
| 2025-08-28 | 3.90 | 3.90 | 0.05 | 1.30% | 3.73 | 3.97 | 458966 | 17737.09 | 6.12% |
| 2025-08-27 | 3.91 | 3.85 | 0.00 | 0.00% | 3.80 | 4.04 | 765334 | 30305.05 | 10.20% |
| 2025-08-26 | 3.85 | 3.85 | 0.18 | 4.90% | 3.82 | 3.85 | 219554 | 8450.16 | 2.93% |
| 2025-08-25 | 3.62 | 3.67 | 0.04 | 1.10% | 3.62 | 3.73 | 246569 | 9039.55 | 3.29% |
| 2025-08-22 | 3.61 | 3.63 | -0.01 | -0.27% | 3.59 | 3.69 | 235795 | 8550.57 | 3.14% |
| 2025-08-21 | 3.53 | 3.64 | 0.12 | 3.41% | 3.52 | 3.70 | 402535 | 14686.12 | 5.37% |
| 2025-08-20 | 3.50 | 3.52 | 0.00 | 0.00% | 3.48 | 3.54 | 141968 | 4988.93 | 1.89% |
| 2025-08-19 | 3.47 | 3.52 | 0.06 | 1.73% | 3.44 | 3.57 | 215050 | 7544.64 | 2.87% |
| 2025-08-18 | 3.46 | 3.46 | 0.01 | 0.29% | 3.45 | 3.51 | 172763 | 6007.52 | 2.30% |
| 2025-08-15 | 3.35 | 3.45 | 0.09 | 2.68% | 3.33 | 3.45 | 148532 | 5065.47 | 1.98% |
*ST波导(600130)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。
