| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 6.48 | 6.42 | -0.02 | -0.31% | 6.35 | 6.49 | 33914 | 2170.43 | 0.60% |
| 2025-07-31 | 6.47 | 6.44 | -0.05 | -0.77% | 6.43 | 6.60 | 50178 | 3251.91 | 0.89% |
| 2025-07-30 | 6.46 | 6.49 | 0.02 | 0.31% | 6.41 | 6.59 | 41990 | 2734.93 | 0.74% |
| 2025-07-29 | 6.56 | 6.47 | -0.08 | -1.22% | 6.34 | 6.59 | 67144 | 4327.55 | 1.19% |
| 2025-07-28 | 6.61 | 6.55 | -0.02 | -0.30% | 6.51 | 6.72 | 49426 | 3254.81 | 0.87% |
| 2025-07-25 | 6.70 | 6.57 | -0.14 | -2.09% | 6.50 | 6.77 | 65158 | 4302.17 | 1.15% |
| 2025-07-24 | 6.79 | 6.71 | -0.05 | -0.74% | 6.70 | 6.79 | 42828 | 2877.48 | 0.76% |
| 2025-07-23 | 6.75 | 6.76 | 0.01 | 0.15% | 6.63 | 6.91 | 51913 | 3519.74 | 0.92% |
| 2025-07-22 | 6.79 | 6.75 | -0.16 | -2.32% | 6.74 | 6.88 | 46013 | 3129.52 | 0.81% |
| 2025-07-21 | 7.08 | 6.91 | -0.13 | -1.85% | 6.89 | 7.09 | 60386 | 4182.46 | 1.07% |
| 2025-07-18 | 6.90 | 7.04 | 0.15 | 2.18% | 6.62 | 7.17 | 114229 | 7791.58 | 2.02% |
| 2025-07-17 | 6.94 | 6.89 | -0.05 | -0.72% | 6.80 | 7.02 | 63935 | 4421.34 | 1.13% |
| 2025-07-16 | 6.82 | 6.94 | 0.11 | 1.61% | 6.80 | 7.10 | 91098 | 6330.80 | 1.61% |
| 2025-07-15 | 6.79 | 6.83 | -0.24 | -3.39% | 6.72 | 6.98 | 117569 | 8001.25 | 2.08% |
| 2025-07-14 | 7.21 | 7.07 | -0.29 | -3.94% | 7.00 | 7.30 | 119258 | 8471.31 | 2.11% |
| 2025-07-11 | 7.75 | 7.36 | -0.03 | -0.41% | 7.10 | 7.76 | 213980 | 15870.31 | 3.78% |
| 2025-07-10 | 7.38 | 7.39 | 0.35 | 4.97% | 7.34 | 7.39 | 32079 | 2368.08 | 0.57% |
| 2025-07-09 | 7.00 | 7.04 | 0.34 | 5.07% | 6.91 | 7.04 | 61345 | 4300.12 | 1.08% |
| 2025-07-07 | 6.82 | 6.70 | -0.12 | -1.76% | 6.65 | 6.83 | 56807 | 3809.41 | 1.00% |
| 2025-07-04 | 6.70 | 6.82 | 0.13 | 1.94% | 6.67 | 6.99 | 78134 | 5336.79 | 1.38% |
| 2025-07-03 | 6.86 | 6.69 | -0.27 | -3.88% | 6.62 | 6.96 | 113493 | 7624.72 | 2.01% |
| 2025-07-02 | 6.88 | 6.96 | 0.08 | 1.16% | 6.72 | 7.22 | 173927 | 12224.54 | 3.07% |
| 2025-07-01 | 6.88 | 6.88 | -0.36 | -4.97% | 6.88 | 6.99 | 89642 | 6168.91 | 1.58% |
| 2025-06-30 | 7.25 | 7.24 | -0.38 | -4.99% | 7.24 | 7.38 | 91501 | 6651.92 | 1.62% |
| 2025-06-27 | 7.30 | 7.62 | 0.36 | 4.96% | 7.30 | 7.62 | 209020 | 15825.43 | 3.69% |
| 2025-06-26 | 7.84 | 7.26 | -0.23 | -3.07% | 7.14 | 7.86 | 256160 | 19054.52 | 4.53% |
| 2025-06-25 | 7.38 | 7.49 | 0.36 | 5.05% | 7.30 | 7.49 | 37938 | 2819.03 | 0.67% |
| 2025-06-24 | 6.70 | 7.13 | 0.34 | 5.01% | 6.70 | 7.13 | 83498 | 5852.35 | 1.48% |
| 2025-06-23 | 6.58 | 6.79 | 0.32 | 4.95% | 6.47 | 6.79 | 195908 | 13110.18 | 3.46% |
| 2025-06-20 | 6.18 | 6.47 | 0.31 | 5.03% | 6.18 | 6.47 | 113837 | 7240.98 | 2.01% |
| 2025-06-19 | 6.61 | 6.16 | -0.30 | -4.64% | 6.16 | 6.65 | 247970 | 15784.26 | 4.38% |
| 2025-06-18 | 6.24 | 6.46 | 0.31 | 5.04% | 6.17 | 6.46 | 187955 | 12088.62 | 3.32% |
| 2025-06-17 | 5.81 | 6.15 | 0.29 | 4.95% | 5.76 | 6.15 | 176919 | 10719.14 | 3.13% |
| 2025-06-16 | 5.61 | 5.86 | 0.24 | 4.27% | 5.60 | 5.90 | 142394 | 8353.13 | 2.52% |
| 2025-06-13 | 5.66 | 5.62 | 0.00 | 0.00% | 5.46 | 5.66 | 58984 | 3260.16 | 1.04% |
| 2025-06-12 | 5.63 | 5.62 | -0.01 | -0.18% | 5.50 | 5.71 | 54942 | 3086.57 | 0.97% |
| 2025-06-11 | 5.60 | 5.63 | 0.06 | 1.08% | 5.55 | 5.78 | 98124 | 5575.78 | 1.73% |
| 2025-06-10 | 5.75 | 5.57 | -0.14 | -2.45% | 5.51 | 5.79 | 122895 | 6931.97 | 2.17% |
| 2025-06-09 | 5.83 | 5.71 | -0.11 | -1.89% | 5.53 | 5.90 | 206959 | 11741.06 | 3.66% |
| 2025-06-06 | 5.82 | 5.82 | 0.28 | 5.05% | 5.75 | 5.82 | 64696 | 3762.26 | 1.14% |
| 2025-06-05 | 5.29 | 5.54 | 0.26 | 4.92% | 5.29 | 5.54 | 60047 | 3277.19 | 1.06% |
| 2025-06-04 | 5.02 | 5.28 | 0.25 | 4.97% | 5.01 | 5.28 | 97798 | 5134.60 | 1.73% |
| 2025-06-03 | 4.96 | 5.03 | -0.07 | -1.37% | 4.85 | 5.12 | 97643 | 4889.24 | 1.73% |
| 2025-05-30 | 4.95 | 5.10 | 0.18 | 3.66% | 4.95 | 5.17 | 175225 | 8973.52 | 3.10% |
| 2025-05-29 | 5.04 | 4.92 | -0.20 | -3.91% | 4.91 | 5.07 | 178334 | 8904.30 | 3.15% |
| 2025-05-28 | 5.16 | 5.12 | -0.27 | -5.01% | 5.12 | 5.31 | 148970 | 7660.91 | 2.63% |
| 2025-05-27 | 5.54 | 5.39 | -0.28 | -4.94% | 5.39 | 5.56 | 116623 | 6301.96 | 2.06% |
| 2025-05-26 | 5.80 | 5.67 | -0.09 | -1.56% | 5.61 | 5.80 | 78898 | 4471.06 | 1.39% |
| 2025-05-23 | 5.81 | 5.76 | -0.03 | -0.52% | 5.71 | 5.84 | 53463 | 3080.45 | 0.94% |
| 2025-05-22 | 5.78 | 5.79 | 0.03 | 0.52% | 5.71 | 5.87 | 53029 | 3070.11 | 0.94% |
| 2025-05-21 | 5.88 | 5.76 | -0.07 | -1.20% | 5.70 | 5.88 | 53872 | 3097.90 | 0.95% |
| 2025-05-20 | 5.90 | 5.83 | -0.07 | -1.19% | 5.78 | 5.90 | 59853 | 3485.62 | 1.06% |
| 2025-05-19 | 5.90 | 5.90 | 0.03 | 0.51% | 5.79 | 5.98 | 64401 | 3792.34 | 1.14% |
| 2025-05-16 | 5.82 | 5.87 | -0.11 | -1.84% | 5.80 | 5.92 | 112342 | 6561.71 | 1.99% |
| 2025-05-15 | 5.85 | 5.98 | 0.18 | 3.10% | 5.80 | 6.09 | 160176 | 9608.07 | 2.83% |
| 2025-05-14 | 6.00 | 5.80 | -0.12 | -2.03% | 5.75 | 6.00 | 145682 | 8489.36 | 2.57% |
| 2025-05-13 | 5.71 | 5.92 | 0.28 | 4.96% | 5.62 | 5.92 | 181795 | 10664.46 | 3.21% |
| 2025-05-12 | 5.79 | 5.64 | -0.14 | -2.42% | 5.53 | 5.80 | 107651 | 6060.39 | 1.90% |
| 2025-05-09 | 5.85 | 5.78 | 0.00 | 0.00% | 5.76 | 5.91 | 78362 | 4560.08 | 1.38% |
| 2025-05-08 | 5.85 | 5.78 | -0.10 | -1.70% | 5.68 | 5.87 | 125759 | 7213.43 | 2.22% |
| 2025-05-07 | 5.81 | 5.88 | 0.21 | 3.70% | 5.64 | 5.95 | 163090 | 9492.27 | 2.88% |
| 2025-05-06 | 5.86 | 5.67 | -0.14 | -2.41% | 5.63 | 5.95 | 126310 | 7215.15 | 2.23% |
| 2025-04-30 | 5.58 | 5.81 | 0.03 | 0.52% | 5.49 | 5.98 | 199455 | 11349.50 | 3.52% |
| 2025-04-29 | 5.84 | 5.78 | -0.30 | -4.93% | 5.78 | 5.90 | 98848 | 5733.56 | 1.75% |
| 2025-04-28 | 5.75 | 6.08 | 0.29 | 5.01% | 5.75 | 6.08 | 209866 | 12658.61 | 3.71% |
| 2025-04-25 | 5.74 | 5.79 | -0.25 | -4.14% | 5.74 | 6.09 | 279758 | 16370.91 | 4.94% |
| 2025-04-24 | 6.04 | 6.04 | -0.32 | -5.03% | 6.04 | 6.04 | 21952 | 1325.90 | 0.39% |
| 2025-04-23 | 6.36 | 6.36 | -0.33 | -4.93% | 6.36 | 6.36 | 47510 | 3021.64 | 0.84% |
| 2025-04-22 | 6.15 | 6.69 | 0.32 | 5.02% | 6.15 | 6.69 | 221776 | 14440.90 | 3.92% |
| 2025-04-21 | 6.48 | 6.37 | -0.34 | -5.07% | 6.37 | 6.78 | 258126 | 16669.89 | 4.56% |
| 2025-04-18 | 6.56 | 6.71 | -0.13 | -1.90% | 6.50 | 6.76 | 213774 | 14012.72 | 3.78% |
| 2025-04-17 | 6.85 | 6.84 | -0.36 | -5.00% | 6.84 | 7.33 | 247468 | 17397.54 | 4.37% |
| 2025-04-16 | 7.08 | 7.20 | 0.34 | 4.96% | 6.63 | 7.20 | 464830 | 32575.08 | 8.21% |
| 2025-04-15 | 6.86 | 6.86 | 0.33 | 5.05% | 6.79 | 6.86 | 214395 | 14706.26 | 3.79% |
| 2025-04-14 | 6.53 | 6.53 | 0.31 | 4.98% | 6.53 | 6.53 | 8916 | 582.22 | 0.16% |
| 2025-04-11 | 6.20 | 6.22 | 0.30 | 5.07% | 6.10 | 6.22 | 57449 | 3563.51 | 1.02% |
| 2025-04-10 | 5.64 | 5.92 | 0.28 | 4.96% | 5.41 | 5.92 | 250442 | 14288.03 | 4.43% |
| 2025-04-09 | 5.67 | 5.64 | -0.30 | -5.05% | 5.64 | 6.24 | 422978 | 24924.89 | 7.47% |
| 2025-04-08 | 5.94 | 5.94 | -0.31 | -4.96% | 5.94 | 5.94 | 12085 | 717.85 | 0.21% |
| 2025-04-07 | 6.25 | 6.25 | -0.33 | -5.02% | 6.25 | 6.25 | 9514 | 594.62 | 0.17% |
ST信通(600289)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。
