| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 20.43 | 20.53 | 0.10 | 0.49% | 20.26 | 20.73 | 4658 | 955.05 | 0.36% |
| 2025-10-23 | 20.90 | 20.43 | -0.55 | -2.62% | 20.00 | 20.90 | 8565 | 1740.19 | 0.66% |
| 2025-10-22 | 21.09 | 20.98 | -0.20 | -0.94% | 20.90 | 21.15 | 4029 | 845.97 | 0.31% |
| 2025-10-21 | 20.85 | 21.18 | 0.30 | 1.44% | 20.53 | 21.23 | 5871 | 1233.88 | 0.45% |
| 2025-10-20 | 20.48 | 20.88 | 0.42 | 2.05% | 20.48 | 20.91 | 4656 | 963.02 | 0.36% |
| 2025-10-17 | 20.45 | 20.46 | -0.09 | -0.44% | 20.21 | 20.73 | 4912 | 1001.70 | 0.38% |
| 2025-10-16 | 20.89 | 20.55 | -0.13 | -0.63% | 20.27 | 21.14 | 6299 | 1302.35 | 0.49% |
| 2025-10-15 | 20.91 | 20.68 | -0.13 | -0.62% | 20.23 | 20.97 | 9412 | 1938.84 | 0.73% |
| 2025-10-14 | 22.17 | 20.81 | -1.10 | -5.02% | 20.81 | 22.40 | 13101 | 2813.35 | 1.01% |
| 2025-10-13 | 21.30 | 21.91 | -0.16 | -0.72% | 20.97 | 22.17 | 11527 | 2480.69 | 0.89% |
| 2025-10-10 | 22.99 | 22.07 | -1.16 | -4.99% | 22.07 | 22.99 | 15175 | 3387.46 | 1.17% |
| 2025-10-09 | 23.00 | 23.23 | -0.87 | -3.61% | 22.90 | 24.10 | 24337 | 5614.73 | 1.87% |
| 2025-09-30 | 25.00 | 24.10 | -1.27 | -5.01% | 24.10 | 25.35 | 7944 | 1936.60 | 0.61% |
| 2025-09-29 | 26.67 | 25.37 | -1.33 | -4.98% | 25.37 | 26.67 | 15794 | 4036.55 | 1.22% |
| 2025-09-26 | 28.04 | 26.70 | 0.00 | 0.00% | 25.99 | 28.04 | 39533 | 10829.89 | 3.05% |
| 2025-09-25 | 26.70 | 26.70 | 1.27 | 4.99% | 25.62 | 26.70 | 12955 | 3452.03 | 1.00% |
| 2025-09-24 | 25.43 | 25.43 | 1.21 | 5.00% | 24.83 | 25.43 | 28887 | 7339.66 | 2.23% |
| 2025-09-23 | 22.75 | 24.22 | 1.14 | 4.94% | 22.75 | 24.23 | 21161 | 5041.66 | 1.63% |
| 2025-09-22 | 23.06 | 23.08 | 0.00 | 0.00% | 22.63 | 23.30 | 5228 | 1197.51 | 0.40% |
| 2025-09-19 | 22.60 | 23.08 | 0.48 | 2.12% | 22.31 | 23.09 | 7238 | 1649.02 | 0.56% |
| 2025-09-18 | 22.99 | 22.60 | -0.39 | -1.70% | 22.36 | 23.03 | 6211 | 1413.05 | 0.48% |
| 2025-09-17 | 22.82 | 22.99 | 0.29 | 1.28% | 22.51 | 23.06 | 4562 | 1044.56 | 0.35% |
| 2025-09-16 | 22.01 | 22.70 | 0.46 | 2.07% | 21.73 | 22.89 | 7200 | 1621.27 | 0.55% |
| 2025-09-15 | 22.45 | 22.24 | -0.21 | -0.94% | 22.04 | 22.45 | 5339 | 1183.24 | 0.41% |
| 2025-09-12 | 23.05 | 22.45 | -0.63 | -2.73% | 22.43 | 23.07 | 7614 | 1728.45 | 0.59% |
| 2025-09-11 | 22.69 | 23.08 | 0.15 | 0.65% | 22.31 | 23.08 | 10340 | 2341.58 | 0.80% |
| 2025-09-10 | 22.07 | 22.93 | 0.91 | 4.13% | 22.00 | 23.12 | 15988 | 3647.57 | 1.23% |
| 2025-09-09 | 21.96 | 22.02 | 0.01 | 0.05% | 21.82 | 22.44 | 8566 | 1891.05 | 0.66% |
| 2025-09-08 | 21.40 | 22.01 | 0.39 | 1.80% | 21.19 | 22.16 | 4605 | 997.87 | 0.35% |
| 2025-09-05 | 21.61 | 21.62 | 0.01 | 0.05% | 21.52 | 22.64 | 10213 | 2247.44 | 0.79% |
| 2025-09-04 | 21.22 | 21.61 | 0.01 | 0.05% | 21.20 | 21.79 | 5591 | 1199.69 | 0.43% |
| 2025-09-03 | 21.60 | 21.60 | 0.00 | 0.00% | 21.30 | 21.96 | 6852 | 1481.17 | 0.53% |
| 2025-09-02 | 21.10 | 21.60 | 0.61 | 2.91% | 20.68 | 21.70 | 7197 | 1532.09 | 0.55% |
| 2025-09-01 | 21.71 | 20.99 | -0.41 | -1.92% | 20.63 | 21.71 | 10203 | 2133.93 | 0.79% |
| 2025-08-29 | 21.88 | 21.40 | -0.50 | -2.28% | 21.35 | 21.95 | 4992 | 1076.92 | 0.38% |
| 2025-08-28 | 21.43 | 21.90 | 0.15 | 0.69% | 21.33 | 22.04 | 7087 | 1540.57 | 0.55% |
| 2025-08-27 | 22.35 | 21.75 | -0.70 | -3.12% | 21.40 | 22.89 | 16096 | 3520.83 | 1.24% |
| 2025-08-26 | 22.72 | 22.45 | -0.56 | -2.43% | 22.00 | 22.92 | 11597 | 2595.01 | 0.89% |
| 2025-08-25 | 23.35 | 23.01 | -0.29 | -1.24% | 22.75 | 24.27 | 13498 | 3146.71 | 1.04% |
| 2025-08-22 | 23.19 | 23.30 | 0.58 | 2.55% | 22.51 | 23.73 | 13833 | 3201.24 | 1.07% |
| 2025-08-21 | 22.20 | 22.72 | 1.08 | 4.99% | 21.54 | 22.72 | 8823 | 1972.43 | 0.68% |
| 2025-08-20 | 22.10 | 21.64 | -0.34 | -1.55% | 20.88 | 22.50 | 20181 | 4323.40 | 1.55% |
| 2025-08-19 | 21.98 | 21.98 | 1.05 | 5.02% | 21.16 | 21.98 | 25364 | 5527.48 | 1.95% |
| 2025-08-18 | 20.00 | 20.93 | 1.00 | 5.02% | 19.94 | 20.93 | 8363 | 1720.38 | 0.64% |
| 2025-08-15 | 19.16 | 19.93 | 0.94 | 4.95% | 19.09 | 19.93 | 18215 | 3576.73 | 1.40% |
| 2025-08-14 | 19.17 | 18.99 | 0.73 | 4.00% | 18.51 | 19.17 | 28998 | 5517.48 | 2.23% |
| 2025-08-13 | 17.53 | 18.26 | 0.87 | 5.00% | 17.53 | 18.26 | 5701 | 1027.72 | 0.44% |
| 2025-08-12 | 17.60 | 17.39 | -0.57 | -3.17% | 17.06 | 17.80 | 18829 | 3265.43 | 1.45% |
| 2025-08-11 | 18.87 | 17.96 | -0.92 | -4.87% | 17.94 | 18.88 | 15648 | 2855.29 | 1.21% |
| 2025-08-08 | 19.00 | 18.88 | -0.14 | -0.74% | 18.84 | 19.15 | 3686 | 698.74 | 0.28% |
| 2025-08-07 | 18.70 | 19.02 | 0.48 | 2.59% | 18.55 | 19.25 | 8492 | 1606.89 | 0.65% |
| 2025-08-06 | 18.44 | 18.54 | 0.10 | 0.54% | 18.35 | 18.56 | 2726 | 503.08 | 0.21% |
| 2025-08-05 | 18.41 | 18.44 | 0.00 | 0.00% | 18.30 | 18.44 | 2923 | 536.82 | 0.23% |
| 2025-08-04 | 18.43 | 18.44 | 0.01 | 0.05% | 18.11 | 18.53 | 6719 | 1230.74 | 0.52% |
| 2025-08-01 | 18.25 | 18.43 | 0.16 | 0.88% | 18.10 | 18.51 | 3479 | 638.47 | 0.27% |
| 2025-07-31 | 18.43 | 18.27 | -0.21 | -1.14% | 18.16 | 18.43 | 3952 | 721.00 | 0.30% |
| 2025-07-30 | 18.56 | 18.48 | -0.10 | -0.54% | 18.35 | 18.70 | 4931 | 912.12 | 0.38% |
| 2025-07-29 | 18.90 | 18.58 | -0.32 | -1.69% | 18.36 | 18.99 | 7665 | 1425.15 | 0.59% |
| 2025-07-28 | 18.81 | 18.90 | -0.01 | -0.05% | 18.80 | 18.99 | 2864 | 540.99 | 0.22% |
| 2025-07-25 | 19.06 | 18.91 | -0.25 | -1.30% | 18.59 | 19.08 | 5375 | 1011.76 | 0.41% |
| 2025-07-24 | 18.91 | 19.16 | 0.25 | 1.32% | 18.79 | 19.23 | 5456 | 1042.54 | 0.42% |
| 2025-07-23 | 18.92 | 18.91 | 0.03 | 0.16% | 18.62 | 19.10 | 6068 | 1150.21 | 0.47% |
| 2025-07-22 | 18.53 | 18.88 | 0.44 | 2.39% | 18.36 | 18.99 | 10348 | 1932.24 | 0.80% |
| 2025-07-21 | 18.86 | 18.44 | -0.44 | -2.33% | 18.36 | 18.92 | 7149 | 1328.87 | 0.55% |
| 2025-07-18 | 18.87 | 18.88 | -0.04 | -0.21% | 18.58 | 18.99 | 4312 | 813.53 | 0.33% |
| 2025-07-17 | 18.60 | 18.92 | 0.34 | 1.83% | 18.55 | 18.94 | 5710 | 1069.67 | 0.44% |
| 2025-07-16 | 18.71 | 18.58 | -0.06 | -0.32% | 18.45 | 18.83 | 4174 | 777.98 | 0.32% |
| 2025-07-15 | 18.51 | 18.64 | 0.02 | 0.11% | 18.36 | 18.75 | 5577 | 1033.92 | 0.43% |
| 2025-07-14 | 18.86 | 18.62 | -0.24 | -1.27% | 18.00 | 18.96 | 11167 | 2052.24 | 0.86% |
| 2025-07-11 | 18.65 | 18.86 | 0.21 | 1.13% | 18.55 | 19.17 | 7099 | 1343.45 | 0.55% |
| 2025-07-10 | 18.30 | 18.65 | 0.24 | 1.30% | 18.30 | 18.68 | 7338 | 1359.60 | 0.57% |
| 2025-07-09 | 17.77 | 18.41 | 0.71 | 4.01% | 17.77 | 18.56 | 12639 | 2326.74 | 0.97% |
| 2025-07-08 | 17.50 | 17.70 | 0.22 | 1.26% | 17.35 | 17.72 | 3994 | 702.80 | 0.31% |
| 2025-07-07 | 17.60 | 17.48 | -0.22 | -1.24% | 17.35 | 17.60 | 4679 | 815.94 | 0.36% |
| 2025-07-04 | 17.82 | 17.70 | -0.12 | -0.67% | 17.63 | 17.92 | 5548 | 985.13 | 0.43% |
| 2025-07-03 | 18.11 | 17.82 | -0.29 | -1.60% | 17.80 | 18.11 | 8363 | 1494.71 | 0.64% |
| 2025-07-02 | 18.41 | 18.11 | -0.31 | -1.68% | 17.75 | 18.41 | 12588 | 2266.60 | 0.97% |
| 2025-07-01 | 17.80 | 18.42 | 0.73 | 4.13% | 17.60 | 18.57 | 27517 | 5034.60 | 2.12% |
| 2025-06-30 | 16.85 | 17.69 | 0.84 | 4.99% | 16.85 | 17.69 | 15449 | 2727.47 | 1.19% |
| 2025-06-27 | 16.95 | 16.85 | -0.08 | -0.47% | 16.70 | 17.08 | 5596 | 943.55 | 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。
