| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 16.59 | 16.59 | -0.10 | -0.60% | 16.45 | 16.78 | 3493 | 579.28 | 0.27% |
| 2025-06-16 | 16.68 | 16.69 | -0.01 | -0.06% | 16.50 | 16.84 | 6158 | 1026.55 | 0.47% |
| 2025-06-13 | 17.09 | 16.70 | -0.58 | -3.36% | 16.42 | 17.20 | 10261 | 1708.79 | 0.79% |
| 2025-06-12 | 17.68 | 17.28 | -0.35 | -1.99% | 16.95 | 17.68 | 11671 | 2010.30 | 0.90% |
| 2025-06-11 | 17.55 | 17.63 | 0.08 | 0.46% | 17.42 | 17.70 | 2307 | 405.91 | 0.18% |
| 2025-06-10 | 17.31 | 17.55 | 0.23 | 1.33% | 17.22 | 17.73 | 7951 | 1392.12 | 0.61% |
| 2025-06-09 | 17.18 | 17.32 | 0.01 | 0.06% | 17.14 | 17.35 | 3136 | 541.76 | 0.24% |
| 2025-06-06 | 17.19 | 17.31 | 0.03 | 0.17% | 17.19 | 17.40 | 3401 | 588.85 | 0.26% |
| 2025-06-05 | 17.33 | 17.28 | -0.04 | -0.23% | 17.16 | 17.45 | 6032 | 1044.46 | 0.46% |
| 2025-06-04 | 16.77 | 17.32 | 0.41 | 2.42% | 16.77 | 17.49 | 5402 | 919.89 | 0.42% |
| 2025-06-03 | 16.85 | 16.91 | -0.08 | -0.47% | 16.75 | 17.07 | 4002 | 675.44 | 0.31% |
| 2025-05-30 | 16.83 | 16.99 | 0.06 | 0.35% | 16.73 | 17.25 | 3465 | 586.97 | 0.27% |
| 2025-05-29 | 16.53 | 16.93 | 0.40 | 2.42% | 16.45 | 16.93 | 4898 | 820.88 | 0.38% |
| 2025-05-28 | 16.49 | 16.53 | 0.01 | 0.06% | 16.32 | 16.59 | 2859 | 470.60 | 0.22% |
| 2025-05-27 | 16.46 | 16.52 | -0.01 | -0.06% | 16.38 | 16.74 | 4634 | 766.70 | 0.36% |
| 2025-05-26 | 16.09 | 16.53 | 0.28 | 1.72% | 16.09 | 16.66 | 4413 | 727.81 | 0.34% |
| 2025-05-23 | 16.16 | 16.25 | -0.08 | -0.49% | 15.99 | 16.58 | 6807 | 1111.54 | 0.52% |
| 2025-05-22 | 16.37 | 16.33 | -0.04 | -0.24% | 15.99 | 16.57 | 7171 | 1164.61 | 0.55% |
| 2025-05-21 | 15.90 | 16.37 | 0.37 | 2.31% | 15.90 | 16.53 | 5806 | 940.10 | 0.45% |
| 2025-05-20 | 16.05 | 16.00 | -0.15 | -0.93% | 15.84 | 16.19 | 8732 | 1394.64 | 0.67% |
| 2025-05-19 | 15.43 | 16.15 | 0.77 | 5.01% | 15.41 | 16.15 | 18905 | 2982.49 | 1.46% |
| 2025-05-16 | 15.32 | 15.38 | 0.09 | 0.59% | 15.21 | 15.42 | 6490 | 992.77 | 0.50% |
| 2025-05-15 | 15.42 | 15.29 | -0.03 | -0.20% | 15.21 | 15.42 | 5960 | 911.78 | 0.46% |
| 2025-05-14 | 15.30 | 15.32 | 0.02 | 0.13% | 15.15 | 15.37 | 5537 | 845.00 | 0.43% |
| 2025-05-13 | 15.51 | 15.30 | -0.15 | -0.97% | 15.25 | 15.59 | 8645 | 1333.39 | 0.67% |
| 2025-05-12 | 15.39 | 15.45 | 0.10 | 0.65% | 15.37 | 15.64 | 9918 | 1532.41 | 0.76% |
| 2025-05-09 | 15.36 | 15.35 | -0.07 | -0.45% | 15.27 | 15.65 | 10734 | 1655.29 | 0.83% |
| 2025-05-08 | 15.08 | 15.42 | 0.45 | 3.01% | 15.07 | 15.51 | 21521 | 3291.19 | 1.66% |
| 2025-05-07 | 15.00 | 14.97 | 0.01 | 0.07% | 14.58 | 15.11 | 30869 | 4570.33 | 2.38% |
| 2025-05-06 | 14.96 | 14.96 | -0.79 | -5.02% | 14.96 | 15.23 | 37959 | 5680.46 | 2.92% |
| 2025-04-30 | 15.75 | 15.75 | -0.83 | -5.01% | 15.75 | 15.75 | 2342 | 368.86 | 0.18% |
| 2025-04-28 | 18.50 | 16.58 | -1.81 | -9.84% | 16.55 | 18.50 | 46511 | 7917.66 | 3.58% |
| 2025-04-25 | 18.35 | 18.39 | -0.01 | -0.05% | 18.18 | 18.55 | 11192 | 2056.42 | 0.86% |
| 2025-04-24 | 18.24 | 18.40 | 0.23 | 1.27% | 18.07 | 18.43 | 13788 | 2510.72 | 1.06% |
| 2025-04-23 | 18.28 | 18.17 | -0.17 | -0.93% | 18.08 | 18.46 | 10228 | 1863.17 | 0.79% |
| 2025-04-22 | 18.37 | 18.34 | 0.04 | 0.22% | 18.20 | 18.65 | 12378 | 2277.85 | 0.95% |
| 2025-04-21 | 18.27 | 18.30 | -0.14 | -0.76% | 18.05 | 18.51 | 20584 | 3764.54 | 1.59% |
| 2025-04-18 | 18.45 | 18.44 | 0.04 | 0.22% | 17.99 | 18.58 | 14836 | 2724.25 | 1.14% |
| 2025-04-17 | 18.22 | 18.40 | 0.20 | 1.10% | 17.90 | 18.45 | 11620 | 2110.13 | 0.90% |
| 2025-04-16 | 18.30 | 18.20 | -0.06 | -0.33% | 18.05 | 18.43 | 11148 | 2038.20 | 0.86% |
| 2025-04-15 | 18.26 | 18.26 | 0.00 | 0.00% | 18.08 | 18.62 | 8631 | 1578.87 | 0.66% |
| 2025-04-14 | 18.33 | 18.26 | 0.02 | 0.11% | 18.07 | 18.45 | 15840 | 2885.81 | 1.22% |
| 2025-04-11 | 17.83 | 18.24 | -0.17 | -0.92% | 17.82 | 18.97 | 28447 | 5211.62 | 2.19% |
| 2025-04-10 | 16.95 | 18.41 | 1.41 | 8.29% | 16.83 | 18.47 | 36391 | 6361.00 | 2.80% |
| 2025-04-09 | 17.00 | 17.00 | -0.40 | -2.30% | 16.11 | 17.25 | 27367 | 4612.97 | 2.11% |
| 2025-04-08 | 16.90 | 17.40 | 0.67 | 4.00% | 16.52 | 17.40 | 41015 | 6978.41 | 3.16% |
| 2025-04-07 | 16.50 | 16.73 | -0.53 | -3.07% | 16.00 | 17.33 | 38113 | 6360.89 | 2.94% |
| 2025-04-03 | 16.80 | 17.26 | 0.21 | 1.23% | 16.75 | 17.33 | 36208 | 6165.98 | 2.79% |
| 2025-04-02 | 15.55 | 17.05 | 1.55 | 10.00% | 15.46 | 17.05 | 33973 | 5728.12 | 2.62% |
| 2025-04-01 | 14.83 | 15.50 | 0.67 | 4.52% | 14.76 | 15.53 | 11541 | 1760.03 | 0.89% |
| 2025-03-31 | 14.72 | 14.83 | -0.02 | -0.13% | 14.36 | 14.86 | 6428 | 940.12 | 0.50% |
| 2025-03-28 | 15.08 | 14.85 | -0.35 | -2.30% | 14.83 | 15.23 | 4106 | 614.42 | 0.32% |
| 2025-03-27 | 15.35 | 15.20 | -0.10 | -0.65% | 14.81 | 15.35 | 7019 | 1059.74 | 0.54% |
| 2025-03-26 | 15.00 | 15.30 | 0.33 | 2.20% | 14.87 | 15.55 | 9161 | 1400.79 | 0.71% |
| 2025-03-25 | 14.85 | 14.97 | 0.14 | 0.94% | 14.57 | 15.07 | 7576 | 1121.99 | 0.58% |
| 2025-03-24 | 15.66 | 14.83 | -0.77 | -4.94% | 14.68 | 15.70 | 9916 | 1492.86 | 0.76% |
| 2025-03-21 | 16.03 | 15.60 | -0.39 | -2.44% | 15.50 | 16.11 | 6314 | 994.34 | 0.49% |
| 2025-03-20 | 16.15 | 15.99 | -0.15 | -0.93% | 15.90 | 16.21 | 8046 | 1290.86 | 0.62% |
| 2025-03-19 | 16.20 | 16.14 | -0.06 | -0.37% | 16.02 | 16.25 | 5794 | 934.90 | 0.45% |
| 2025-03-18 | 16.40 | 16.20 | -0.08 | -0.49% | 16.07 | 16.44 | 6246 | 1009.95 | 0.48% |
| 2025-03-17 | 16.45 | 16.28 | -0.04 | -0.25% | 16.23 | 16.55 | 8192 | 1342.28 | 0.63% |
| 2025-03-14 | 16.08 | 16.32 | 0.20 | 1.24% | 16.01 | 16.40 | 9856 | 1597.13 | 0.76% |
| 2025-03-13 | 16.15 | 16.12 | 0.03 | 0.19% | 15.63 | 16.31 | 10687 | 1711.22 | 0.82% |
| 2025-03-12 | 15.80 | 16.09 | 0.37 | 2.35% | 15.61 | 16.16 | 9437 | 1494.49 | 0.73% |
| 2025-03-11 | 15.63 | 15.72 | 0.09 | 0.58% | 15.41 | 15.72 | 5483 | 855.13 | 0.42% |
| 2025-03-10 | 15.72 | 15.63 | 0.05 | 0.32% | 15.43 | 15.72 | 7556 | 1179.61 | 0.58% |
| 2025-03-07 | 15.81 | 15.58 | -0.20 | -1.27% | 15.40 | 15.84 | 7541 | 1180.90 | 0.58% |
| 2025-03-06 | 15.70 | 15.78 | 0.08 | 0.51% | 15.69 | 15.89 | 5780 | 912.80 | 0.45% |
| 2025-03-05 | 15.95 | 15.70 | -0.10 | -0.63% | 15.52 | 15.99 | 6300 | 989.89 | 0.49% |
| 2025-03-04 | 15.68 | 15.80 | 0.04 | 0.25% | 15.68 | 15.95 | 4173 | 659.53 | 0.32% |
| 2025-03-03 | 15.66 | 15.76 | 0.05 | 0.32% | 15.61 | 16.08 | 11081 | 1758.55 | 0.85% |
| 2025-02-28 | 16.09 | 15.71 | -0.64 | -3.91% | 15.54 | 16.30 | 17219 | 2720.00 | 1.33% |
| 2025-02-27 | 16.58 | 16.35 | -0.22 | -1.33% | 16.16 | 16.58 | 7716 | 1259.28 | 0.59% |
| 2025-02-26 | 16.32 | 16.57 | 0.25 | 1.53% | 16.32 | 16.78 | 7703 | 1275.12 | 0.59% |
| 2025-02-25 | 16.68 | 16.32 | -0.36 | -2.16% | 16.20 | 16.68 | 8970 | 1466.64 | 0.69% |
| 2025-02-24 | 16.66 | 16.68 | 0.02 | 0.12% | 16.58 | 16.89 | 6626 | 1110.27 | 0.51% |
| 2025-02-21 | 17.02 | 16.66 | -0.37 | -2.17% | 16.57 | 17.08 | 9549 | 1595.17 | 0.74% |
| 2025-02-20 | 16.70 | 17.03 | 0.16 | 0.95% | 16.70 | 17.37 | 9616 | 1644.28 | 0.74% |
| 2025-02-19 | 17.13 | 16.87 | -0.03 | -0.18% | 16.71 | 17.13 | 6036 | 1017.14 | 0.47% |
| 2025-02-18 | 17.09 | 16.90 | -0.19 | -1.11% | 16.75 | 17.18 | 5576 | 944.14 | 0.43% |
ST景谷(600265)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。
