| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.14 | 6.19 | 0.07 | 1.14% | 6.08 | 6.23 | 7092 | 437.70 | 0.27% |
| 2025-03-31 | 6.12 | 6.12 | 0.01 | 0.16% | 6.08 | 6.27 | 6858 | 421.27 | 0.26% |
| 2025-03-28 | 6.07 | 6.11 | 0.02 | 0.33% | 6.00 | 6.14 | 12162 | 737.47 | 0.46% |
| 2025-03-27 | 6.23 | 6.09 | -0.20 | -3.18% | 6.08 | 6.34 | 15223 | 939.13 | 0.58% |
| 2025-03-26 | 6.32 | 6.29 | -0.07 | -1.10% | 6.28 | 6.53 | 15899 | 1018.53 | 0.61% |
| 2025-03-25 | 6.24 | 6.36 | 0.12 | 1.92% | 6.10 | 6.51 | 21870 | 1382.46 | 0.83% |
| 2025-03-24 | 6.25 | 6.24 | -0.02 | -0.32% | 6.20 | 6.57 | 31172 | 1972.62 | 1.19% |
| 2025-03-21 | 6.05 | 6.26 | 0.15 | 2.45% | 6.05 | 6.29 | 17411 | 1078.10 | 0.66% |
| 2025-03-20 | 6.06 | 6.11 | -0.06 | -0.97% | 6.06 | 6.23 | 9416 | 578.98 | 0.36% |
| 2025-03-19 | 6.15 | 6.17 | -0.09 | -1.44% | 5.95 | 6.38 | 33087 | 2027.65 | 1.26% |
| 2025-03-18 | 6.35 | 6.26 | -0.08 | -1.26% | 6.07 | 6.44 | 43178 | 2695.19 | 1.64% |
| 2025-03-17 | 6.28 | 6.34 | 0.30 | 4.97% | 6.16 | 6.34 | 44689 | 2813.85 | 1.70% |
| 2025-03-14 | 5.80 | 6.04 | 0.29 | 5.04% | 5.70 | 6.04 | 25804 | 1523.73 | 0.98% |
| 2025-03-13 | 5.53 | 5.75 | 0.27 | 4.93% | 5.46 | 5.75 | 42785 | 2440.46 | 1.63% |
| 2025-03-12 | 5.45 | 5.48 | 0.07 | 1.29% | 5.40 | 5.58 | 17029 | 934.97 | 0.65% |
| 2025-03-11 | 5.46 | 5.41 | -0.05 | -0.92% | 5.34 | 5.46 | 16214 | 872.30 | 0.62% |
| 2025-03-10 | 5.21 | 5.46 | 0.26 | 5.00% | 5.21 | 5.46 | 34047 | 1846.97 | 1.30% |
| 2025-03-07 | 5.35 | 5.20 | -0.16 | -2.99% | 5.18 | 5.36 | 17006 | 893.46 | 0.65% |
| 2025-03-06 | 5.45 | 5.36 | -0.13 | -2.37% | 5.32 | 5.47 | 19602 | 1056.10 | 0.75% |
| 2025-03-05 | 5.47 | 5.49 | 0.00 | 0.00% | 5.40 | 5.54 | 19910 | 1082.89 | 0.76% |
| 2025-03-04 | 5.56 | 5.49 | -0.07 | -1.26% | 5.43 | 5.58 | 16274 | 890.61 | 0.62% |
| 2025-03-03 | 5.65 | 5.56 | -0.10 | -1.77% | 5.55 | 5.70 | 16705 | 939.24 | 0.64% |
| 2025-02-28 | 5.66 | 5.66 | -0.01 | -0.18% | 5.61 | 5.75 | 21228 | 1208.76 | 0.81% |
| 2025-02-27 | 5.62 | 5.67 | -0.05 | -0.87% | 5.62 | 5.73 | 15758 | 893.75 | 0.60% |
| 2025-02-26 | 5.61 | 5.72 | 0.11 | 1.96% | 5.55 | 5.72 | 23223 | 1302.93 | 0.88% |
| 2025-02-25 | 5.67 | 5.61 | -0.09 | -1.58% | 5.61 | 5.78 | 15134 | 858.11 | 0.58% |
| 2025-02-24 | 5.69 | 5.70 | 0.02 | 0.35% | 5.58 | 5.71 | 17210 | 972.05 | 0.66% |
| 2025-02-21 | 5.66 | 5.68 | 0.01 | 0.18% | 5.54 | 5.69 | 18254 | 1023.75 | 0.70% |
| 2025-02-20 | 5.63 | 5.67 | 0.01 | 0.18% | 5.56 | 5.69 | 7861 | 442.83 | 0.30% |
| 2025-02-19 | 5.42 | 5.66 | 0.20 | 3.66% | 5.36 | 5.66 | 12669 | 698.58 | 0.48% |
| 2025-02-18 | 5.45 | 5.46 | 0.00 | 0.00% | 5.23 | 5.72 | 29012 | 1563.25 | 1.11% |
| 2025-02-17 | 5.56 | 5.46 | -0.16 | -2.85% | 5.41 | 5.61 | 18444 | 1016.45 | 0.70% |
| 2025-02-14 | 5.61 | 5.62 | 0.01 | 0.18% | 5.55 | 5.67 | 11690 | 654.34 | 0.45% |
| 2025-02-13 | 5.72 | 5.61 | -0.11 | -1.92% | 5.58 | 5.72 | 16595 | 934.86 | 0.63% |
| 2025-02-12 | 5.85 | 5.72 | -0.13 | -2.22% | 5.60 | 5.97 | 24097 | 1395.69 | 0.92% |
| 2025-02-11 | 5.77 | 5.85 | 0.01 | 0.17% | 5.77 | 6.08 | 21794 | 1297.47 | 0.83% |
| 2025-02-10 | 5.96 | 5.84 | -0.02 | -0.34% | 5.70 | 6.08 | 27048 | 1578.95 | 1.03% |
| 2025-02-07 | 5.61 | 5.86 | 0.28 | 5.02% | 5.52 | 5.86 | 16430 | 948.61 | 0.63% |
| 2025-02-06 | 5.50 | 5.58 | 0.12 | 2.20% | 5.43 | 5.58 | 14969 | 824.13 | 0.57% |
| 2025-02-05 | 5.75 | 5.46 | -0.27 | -4.71% | 5.44 | 5.79 | 18789 | 1032.40 | 0.72% |
| 2025-01-27 | 5.65 | 5.73 | 0.03 | 0.53% | 5.63 | 5.99 | 23878 | 1380.43 | 0.91% |
| 2025-01-24 | 5.43 | 5.70 | 0.27 | 4.97% | 5.38 | 5.70 | 18783 | 1048.66 | 0.72% |
| 2025-01-23 | 5.65 | 5.43 | -0.14 | -2.51% | 5.38 | 5.65 | 12102 | 664.35 | 0.46% |
| 2025-01-22 | 5.60 | 5.57 | -0.07 | -1.24% | 5.48 | 5.60 | 9899 | 546.88 | 0.38% |
| 2025-01-21 | 5.70 | 5.64 | -0.04 | -0.70% | 5.52 | 5.70 | 7716 | 432.20 | 0.29% |
| 2025-01-20 | 5.72 | 5.68 | -0.03 | -0.53% | 5.59 | 5.79 | 7948 | 449.86 | 0.30% |
| 2025-01-17 | 5.77 | 5.71 | -0.06 | -1.04% | 5.56 | 5.77 | 16167 | 915.74 | 0.62% |
| 2025-01-16 | 5.75 | 5.77 | 0.04 | 0.70% | 5.62 | 5.77 | 16181 | 922.16 | 0.62% |
| 2025-01-15 | 5.65 | 5.73 | 0.19 | 3.43% | 5.46 | 5.75 | 20446 | 1142.67 | 0.78% |
| 2025-01-14 | 5.30 | 5.54 | 0.26 | 4.92% | 5.20 | 5.54 | 20991 | 1145.60 | 0.80% |
| 2025-01-13 | 5.05 | 5.28 | 0.13 | 2.52% | 5.05 | 5.35 | 14097 | 735.58 | 0.54% |
| 2025-01-10 | 5.19 | 5.15 | -0.04 | -0.77% | 5.10 | 5.25 | 15045 | 780.13 | 0.57% |
| 2025-01-09 | 5.30 | 5.19 | -0.27 | -4.95% | 5.19 | 5.38 | 25400 | 1330.58 | 0.97% |
| 2025-01-08 | 5.37 | 5.46 | 0.19 | 3.61% | 5.30 | 5.53 | 43754 | 2392.75 | 1.67% |
| 2025-01-07 | 5.08 | 5.27 | 0.25 | 4.98% | 4.92 | 5.27 | 23041 | 1182.61 | 0.88% |
| 2025-01-06 | 5.28 | 5.02 | -0.26 | -4.92% | 5.02 | 5.32 | 18289 | 924.94 | 0.70% |
| 2025-01-03 | 5.17 | 5.28 | 0.01 | 0.19% | 5.02 | 5.34 | 29772 | 1541.99 | 1.13% |
| 2025-01-02 | 5.55 | 5.27 | -0.28 | -5.05% | 5.27 | 5.67 | 29021 | 1573.42 | 1.11% |
| 2024-12-31 | 5.45 | 5.55 | 0.10 | 1.83% | 5.32 | 5.67 | 22691 | 1252.77 | 0.86% |
| 2024-12-30 | 5.65 | 5.45 | -0.23 | -4.05% | 5.40 | 5.65 | 20066 | 1085.95 | 0.76% |
| 2024-12-27 | 5.73 | 5.68 | -0.03 | -0.53% | 5.55 | 5.85 | 22198 | 1266.67 | 0.85% |
| 2024-12-26 | 5.46 | 5.71 | 0.10 | 1.78% | 5.34 | 5.79 | 36095 | 2014.41 | 1.37% |
| 2024-12-25 | 5.61 | 5.61 | -0.29 | -4.92% | 5.61 | 5.80 | 37101 | 2094.20 | 1.41% |
| 2024-12-24 | 6.20 | 5.90 | -0.31 | -4.99% | 5.90 | 6.20 | 11683 | 693.74 | 0.45% |
| 2024-12-23 | 6.48 | 6.21 | -0.33 | -5.05% | 6.21 | 6.56 | 52987 | 3327.32 | 2.02% |
| 2024-12-20 | 6.27 | 6.54 | 0.31 | 4.98% | 6.27 | 6.54 | 38857 | 2516.43 | 1.48% |
| 2024-12-19 | 6.20 | 6.23 | 0.03 | 0.48% | 6.03 | 6.35 | 31065 | 1922.06 | 1.18% |
| 2024-12-18 | 6.13 | 6.20 | -0.11 | -1.74% | 6.02 | 6.30 | 42122 | 2603.05 | 1.60% |
| 2024-12-17 | 6.64 | 6.31 | -0.33 | -4.97% | 6.31 | 6.71 | 52943 | 3399.92 | 2.02% |
| 2024-12-16 | 6.52 | 6.64 | 0.25 | 3.91% | 6.40 | 6.71 | 51102 | 3391.66 | 1.95% |
| 2024-12-13 | 6.26 | 6.39 | 0.30 | 4.93% | 6.13 | 6.39 | 46621 | 2951.98 | 1.78% |
| 2024-12-12 | 5.87 | 6.09 | 0.29 | 5.00% | 5.87 | 6.09 | 25048 | 1514.60 | 0.95% |
| 2024-12-11 | 5.54 | 5.80 | 0.26 | 4.69% | 5.52 | 5.80 | 33255 | 1900.79 | 1.27% |
| 2024-12-10 | 5.75 | 5.54 | -0.29 | -4.97% | 5.54 | 5.82 | 64477 | 3630.44 | 2.46% |
| 2024-12-09 | 5.71 | 5.83 | 0.25 | 4.48% | 5.50 | 5.86 | 52597 | 3052.25 | 2.00% |
| 2024-12-06 | 5.48 | 5.58 | 0.00 | 0.00% | 5.42 | 5.85 | 49682 | 2783.82 | 1.89% |
| 2024-12-05 | 5.45 | 5.58 | 0.27 | 5.08% | 5.40 | 5.58 | 73879 | 4094.91 | 2.81% |
| 2024-12-04 | 5.06 | 5.31 | 0.25 | 4.94% | 5.00 | 5.31 | 23747 | 1244.29 | 0.90% |
| 2024-12-03 | 4.99 | 5.06 | 0.06 | 1.20% | 4.85 | 5.06 | 21523 | 1065.91 | 0.82% |
| 2024-12-02 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.15 | 35291 | 1784.22 | 1.34% |
*ST科新(600234)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。
