| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 3.14 | 3.07 | -0.12 | -3.76% | 3.03 | 3.17 | 468858 | 14478.29 | 6.25% |
| 2025-05-15 | 3.23 | 3.19 | 0.05 | 1.59% | 3.14 | 3.23 | 526780 | 16823.84 | 7.02% |
| 2025-05-14 | 2.99 | 3.14 | 0.15 | 5.02% | 2.96 | 3.14 | 498575 | 15251.81 | 6.65% |
| 2025-05-13 | 3.10 | 2.99 | -0.06 | -1.97% | 2.94 | 3.20 | 616073 | 18964.96 | 8.21% |
| 2025-05-12 | 2.92 | 3.05 | 0.15 | 5.17% | 2.89 | 3.05 | 309590 | 9224.78 | 4.13% |
| 2025-05-09 | 2.84 | 2.90 | 0.05 | 1.75% | 2.80 | 2.98 | 469653 | 13538.00 | 6.26% |
| 2025-05-08 | 2.85 | 2.85 | 0.09 | 3.26% | 2.79 | 2.90 | 668319 | 19086.89 | 8.91% |
| 2025-05-07 | 2.70 | 2.76 | 0.13 | 4.94% | 2.66 | 2.76 | 388564 | 10564.14 | 5.18% |
| 2025-05-06 | 2.52 | 2.63 | 0.13 | 5.20% | 2.50 | 2.63 | 526160 | 13465.99 | 7.02% |
| 2025-04-30 | 2.42 | 2.50 | -0.05 | -1.96% | 2.42 | 2.53 | 935801 | 22816.40 | 12.48% |
| 2025-04-28 | 2.65 | 2.55 | -0.14 | -5.20% | 2.54 | 2.69 | 368300 | 9528.74 | 4.91% |
| 2025-04-25 | 2.73 | 2.69 | -0.05 | -1.82% | 2.64 | 2.78 | 297975 | 8065.29 | 3.97% |
| 2025-04-24 | 2.86 | 2.74 | -0.11 | -3.86% | 2.73 | 2.87 | 289335 | 7982.69 | 3.86% |
| 2025-04-23 | 2.84 | 2.85 | 0.00 | 0.00% | 2.84 | 2.93 | 260177 | 7472.60 | 3.47% |
| 2025-04-22 | 2.95 | 2.85 | -0.13 | -4.36% | 2.82 | 2.97 | 380536 | 10947.60 | 5.07% |
| 2025-04-21 | 2.95 | 2.98 | 0.03 | 1.02% | 2.89 | 2.98 | 225875 | 6634.49 | 3.01% |
| 2025-04-18 | 2.99 | 2.95 | -0.04 | -1.34% | 2.93 | 3.02 | 202983 | 6024.77 | 2.71% |
| 2025-04-17 | 3.02 | 2.99 | -0.01 | -0.33% | 2.98 | 3.03 | 216542 | 6499.99 | 2.89% |
| 2025-04-16 | 3.05 | 3.00 | -0.09 | -2.91% | 2.95 | 3.08 | 294999 | 8918.32 | 3.93% |
| 2025-04-15 | 3.19 | 3.09 | -0.14 | -4.33% | 3.05 | 3.21 | 431698 | 13396.10 | 5.76% |
| 2025-04-14 | 3.20 | 3.23 | 0.12 | 3.86% | 3.14 | 3.33 | 719207 | 23191.64 | 9.59% |
| 2025-04-11 | 2.80 | 3.11 | 0.28 | 9.89% | 2.75 | 3.11 | 453410 | 13559.27 | 6.05% |
| 2025-04-10 | 2.76 | 2.83 | 0.11 | 4.04% | 2.76 | 2.90 | 282200 | 8038.44 | 3.76% |
| 2025-04-09 | 2.60 | 2.72 | 0.05 | 1.87% | 2.40 | 2.73 | 341065 | 8750.53 | 4.55% |
| 2025-04-08 | 2.63 | 2.67 | -0.14 | -4.98% | 2.59 | 2.78 | 389968 | 10380.64 | 5.20% |
| 2025-04-07 | 3.03 | 2.81 | -0.31 | -9.94% | 2.81 | 3.03 | 202331 | 5741.52 | 2.70% |
| 2025-04-03 | 3.12 | 3.12 | -0.02 | -0.64% | 3.10 | 3.17 | 147381 | 4612.90 | 1.97% |
| 2025-04-02 | 3.18 | 3.14 | -0.03 | -0.95% | 3.14 | 3.20 | 139893 | 4427.15 | 1.87% |
| 2025-04-01 | 3.13 | 3.17 | 0.03 | 0.96% | 3.12 | 3.23 | 182248 | 5807.35 | 2.43% |
| 2025-03-31 | 3.15 | 3.14 | -0.04 | -1.26% | 3.08 | 3.16 | 240335 | 7498.90 | 3.20% |
| 2025-03-28 | 3.25 | 3.18 | -0.09 | -2.75% | 3.17 | 3.28 | 269889 | 8642.72 | 3.60% |
| 2025-03-27 | 3.28 | 3.27 | -0.03 | -0.91% | 3.22 | 3.30 | 225934 | 7364.74 | 3.01% |
| 2025-03-26 | 3.25 | 3.30 | 0.05 | 1.54% | 3.22 | 3.34 | 233680 | 7704.99 | 3.12% |
| 2025-03-25 | 3.28 | 3.25 | -0.05 | -1.52% | 3.21 | 3.31 | 287275 | 9351.36 | 3.83% |
| 2025-03-24 | 3.51 | 3.30 | -0.29 | -8.08% | 3.24 | 3.55 | 656878 | 21971.09 | 8.76% |
| 2025-03-21 | 3.67 | 3.59 | -0.09 | -2.45% | 3.56 | 3.68 | 286898 | 10330.89 | 3.83% |
| 2025-03-20 | 3.70 | 3.68 | 0.00 | 0.00% | 3.67 | 3.74 | 266252 | 9877.72 | 3.55% |
| 2025-03-19 | 3.73 | 3.68 | -0.07 | -1.87% | 3.67 | 3.74 | 285824 | 10565.53 | 3.81% |
| 2025-03-18 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.82 | 370240 | 13913.91 | 4.94% |
| 2025-03-17 | 3.64 | 3.75 | 0.10 | 2.74% | 3.64 | 3.85 | 525524 | 19838.36 | 7.01% |
| 2025-03-14 | 3.55 | 3.65 | 0.06 | 1.67% | 3.53 | 3.67 | 306280 | 11060.21 | 4.08% |
| 2025-03-13 | 3.72 | 3.59 | -0.16 | -4.27% | 3.56 | 3.73 | 405958 | 14670.08 | 5.41% |
| 2025-03-12 | 3.63 | 3.75 | 0.12 | 3.31% | 3.63 | 3.79 | 475204 | 17770.79 | 6.34% |
| 2025-03-11 | 3.58 | 3.63 | 0.03 | 0.83% | 3.52 | 3.65 | 241115 | 8690.42 | 3.21% |
| 2025-03-10 | 3.60 | 3.60 | -0.01 | -0.28% | 3.56 | 3.65 | 217593 | 7828.30 | 2.90% |
| 2025-03-07 | 3.69 | 3.61 | -0.09 | -2.43% | 3.60 | 3.74 | 290704 | 10613.05 | 3.88% |
| 2025-03-06 | 3.65 | 3.70 | 0.06 | 1.65% | 3.62 | 3.73 | 306860 | 11330.57 | 4.09% |
| 2025-03-05 | 3.73 | 3.64 | -0.05 | -1.36% | 3.59 | 3.74 | 239615 | 8704.38 | 3.19% |
| 2025-03-04 | 3.57 | 3.69 | 0.10 | 2.79% | 3.55 | 3.69 | 266741 | 9672.56 | 3.56% |
| 2025-03-03 | 3.66 | 3.59 | -0.07 | -1.91% | 3.57 | 3.69 | 326669 | 11841.54 | 4.36% |
| 2025-02-28 | 3.81 | 3.66 | -0.16 | -4.19% | 3.65 | 3.82 | 373585 | 13870.62 | 4.98% |
| 2025-02-27 | 3.93 | 3.82 | -0.11 | -2.80% | 3.75 | 3.94 | 481364 | 18423.75 | 6.42% |
| 2025-02-26 | 3.98 | 3.93 | -0.06 | -1.50% | 3.86 | 4.01 | 599915 | 23493.30 | 8.00% |
| 2025-02-25 | 3.78 | 3.99 | 0.17 | 4.45% | 3.72 | 4.19 | 971670 | 38690.72 | 12.96% |
| 2025-02-24 | 3.75 | 3.82 | 0.08 | 2.14% | 3.66 | 3.82 | 609657 | 22927.38 | 8.13% |
| 2025-02-21 | 3.72 | 3.74 | -0.04 | -1.06% | 3.56 | 3.76 | 734868 | 26944.21 | 9.80% |
| 2025-02-20 | 3.72 | 3.78 | -0.13 | -3.32% | 3.70 | 3.83 | 762851 | 28702.79 | 10.17% |
| 2025-02-19 | 3.86 | 3.91 | 0.09 | 2.36% | 3.80 | 3.92 | 563008 | 21716.15 | 7.51% |
| 2025-02-18 | 4.00 | 3.82 | -0.16 | -4.02% | 3.80 | 4.08 | 909083 | 35776.61 | 12.12% |
| 2025-02-17 | 3.68 | 3.98 | 0.36 | 9.94% | 3.66 | 3.98 | 525967 | 20211.42 | 7.01% |
| 2025-02-14 | 3.74 | 3.62 | -0.11 | -2.95% | 3.62 | 3.74 | 314324 | 11490.29 | 4.19% |
| 2025-02-13 | 3.80 | 3.73 | -0.05 | -1.32% | 3.68 | 3.81 | 339225 | 12650.34 | 4.52% |
| 2025-02-12 | 3.74 | 3.78 | 0.04 | 1.07% | 3.71 | 3.79 | 367500 | 13823.66 | 4.90% |
| 2025-02-11 | 3.87 | 3.74 | -0.14 | -3.61% | 3.73 | 3.88 | 569248 | 21532.15 | 7.59% |
| 2025-02-10 | 3.67 | 3.88 | 0.23 | 6.30% | 3.65 | 3.89 | 624115 | 23656.33 | 8.32% |
| 2025-02-07 | 3.57 | 3.65 | 0.09 | 2.53% | 3.57 | 3.70 | 536591 | 19555.64 | 7.15% |
| 2025-02-06 | 3.52 | 3.56 | 0.03 | 0.85% | 3.42 | 3.60 | 583294 | 20516.63 | 7.78% |
| 2025-02-05 | 3.34 | 3.53 | 0.26 | 7.95% | 3.31 | 3.57 | 725042 | 25093.37 | 9.67% |
| 2025-01-27 | 3.28 | 3.27 | 0.00 | 0.00% | 3.26 | 3.35 | 559007 | 18474.31 | 7.45% |
| 2025-01-24 | 3.26 | 3.27 | -0.05 | -1.51% | 3.18 | 3.31 | 724821 | 23433.10 | 9.66% |
| 2025-01-23 | 3.39 | 3.32 | -0.27 | -7.52% | 3.30 | 3.52 | 1211396 | 41055.18 | 16.15% |
| 2025-01-22 | 3.39 | 3.59 | -0.18 | -4.77% | 3.39 | 3.75 | 1388083 | 48503.38 | 18.51% |
| 2025-01-21 | 3.77 | 3.77 | -0.42 | -10.02% | 3.77 | 3.77 | 62977 | 2374.23 | 0.84% |
| 2025-01-20 | 4.19 | 4.19 | -0.46 | -9.89% | 4.19 | 4.19 | 113333 | 4748.65 | 1.51% |
| 2025-01-17 | 4.61 | 4.65 | 0.01 | 0.22% | 4.59 | 4.71 | 159405 | 7412.46 | 2.13% |
| 2025-01-16 | 4.68 | 4.64 | 0.04 | 0.87% | 4.57 | 4.73 | 177885 | 8270.31 | 2.37% |
| 2025-01-15 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.68 | 166755 | 7676.17 | 2.22% |
| 2025-01-14 | 4.39 | 4.64 | 0.27 | 6.18% | 4.37 | 4.64 | 202987 | 9236.55 | 2.71% |
| 2025-01-13 | 4.31 | 4.37 | -0.02 | -0.46% | 4.19 | 4.39 | 165177 | 7122.93 | 2.20% |
| 2025-01-10 | 4.58 | 4.39 | -0.19 | -4.15% | 4.37 | 4.62 | 161232 | 7234.93 | 2.15% |
*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。
