| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-03 | 6.58 | 6.58 | -0.35 | -5.05% | 6.58 | 6.88 | 264290 | 17424.31 | 4.67% |
| 2025-04-02 | 6.93 | 6.93 | -0.36 | -4.94% | 6.93 | 6.93 | 28286 | 1960.22 | 0.50% |
| 2025-04-01 | 7.29 | 7.29 | -0.38 | -4.95% | 7.29 | 7.40 | 217878 | 15883.95 | 3.85% |
| 2025-03-31 | 6.94 | 7.67 | 0.37 | 5.07% | 6.94 | 7.67 | 478402 | 34453.30 | 8.45% |
| 2025-03-28 | 7.30 | 7.30 | -0.38 | -4.95% | 7.30 | 7.30 | 13041 | 951.99 | 0.23% |
| 2025-03-27 | 7.68 | 7.68 | -0.40 | -4.95% | 7.68 | 7.68 | 11874 | 911.92 | 0.21% |
| 2025-03-26 | 8.08 | 8.08 | -0.43 | -5.05% | 8.08 | 8.08 | 23528 | 1901.06 | 0.42% |
| 2025-03-25 | 8.70 | 8.51 | -0.45 | -5.02% | 8.51 | 9.40 | 322840 | 28452.10 | 5.70% |
| 2025-03-24 | 9.64 | 8.96 | -0.22 | -2.40% | 8.74 | 9.64 | 436941 | 41262.77 | 7.72% |
| 2025-03-21 | 9.13 | 9.18 | 0.44 | 5.03% | 8.95 | 9.18 | 116981 | 10675.00 | 2.07% |
| 2025-03-20 | 8.74 | 8.74 | 0.42 | 5.05% | 8.32 | 8.74 | 196383 | 17120.85 | 3.47% |
| 2025-03-19 | 8.32 | 8.32 | 0.40 | 5.05% | 8.32 | 8.32 | 17867 | 1486.50 | 0.32% |
| 2025-03-18 | 7.92 | 7.92 | 0.38 | 5.04% | 7.92 | 7.92 | 9354 | 740.81 | 0.17% |
| 2025-03-17 | 7.52 | 7.54 | 0.36 | 5.01% | 7.38 | 7.54 | 177051 | 13321.97 | 3.13% |
| 2025-03-14 | 7.18 | 7.18 | 0.34 | 4.97% | 7.18 | 7.18 | 12709 | 912.50 | 0.22% |
| 2025-03-13 | 6.20 | 6.84 | 0.33 | 5.07% | 6.20 | 6.84 | 229880 | 15454.25 | 4.06% |
| 2025-03-12 | 6.79 | 6.51 | 0.04 | 0.62% | 6.15 | 6.79 | 420884 | 28256.36 | 7.44% |
| 2025-03-11 | 6.37 | 6.47 | 0.31 | 5.03% | 6.30 | 6.47 | 81015 | 5190.61 | 1.43% |
| 2025-03-10 | 5.87 | 6.16 | 0.29 | 4.94% | 5.70 | 6.16 | 285238 | 17282.17 | 5.04% |
| 2025-03-07 | 5.87 | 5.87 | 0.28 | 5.01% | 5.62 | 5.87 | 400587 | 23435.68 | 7.08% |
| 2025-03-06 | 5.59 | 5.59 | 0.27 | 5.08% | 5.59 | 5.59 | 8953 | 500.46 | 0.16% |
| 2025-03-05 | 5.32 | 5.32 | 0.25 | 4.93% | 5.32 | 5.32 | 25153 | 1338.14 | 0.44% |
| 2025-03-04 | 5.07 | 5.07 | 0.24 | 4.97% | 5.07 | 5.07 | 10454 | 530.02 | 0.18% |
| 2025-03-03 | 4.60 | 4.83 | 0.23 | 5.00% | 4.60 | 4.83 | 44172 | 2095.46 | 0.78% |
| 2025-02-28 | 4.60 | 4.60 | -0.24 | -4.96% | 4.60 | 4.64 | 133938 | 6161.93 | 2.37% |
| 2025-02-27 | 5.20 | 4.84 | -0.25 | -4.91% | 4.84 | 5.21 | 224628 | 11065.44 | 3.97% |
| 2025-02-26 | 5.09 | 5.09 | 0.24 | 4.95% | 4.85 | 5.09 | 376888 | 19155.08 | 6.66% |
| 2025-02-25 | 4.85 | 4.85 | 0.23 | 4.98% | 4.85 | 4.85 | 7317 | 354.89 | 0.13% |
| 2025-02-24 | 4.62 | 4.62 | 0.22 | 5.00% | 4.62 | 4.62 | 12549 | 579.76 | 0.22% |
| 2025-02-21 | 4.40 | 4.40 | 0.21 | 5.01% | 4.40 | 4.40 | 21543 | 947.91 | 0.38% |
| 2025-02-17 | 4.19 | 4.19 | 0.20 | 5.01% | 3.99 | 4.19 | 98712 | 4086.68 | 1.74% |
| 2025-02-14 | 3.91 | 3.99 | 0.19 | 5.00% | 3.67 | 3.99 | 283661 | 11171.58 | 5.01% |
| 2025-02-13 | 3.80 | 3.80 | 0.18 | 4.97% | 3.80 | 3.80 | 8456 | 321.31 | 0.15% |
| 2025-02-12 | 3.60 | 3.62 | 0.17 | 4.93% | 3.56 | 3.62 | 68639 | 2479.21 | 1.21% |
| 2025-02-11 | 3.45 | 3.45 | 0.16 | 4.86% | 3.36 | 3.45 | 99334 | 3418.88 | 1.76% |
| 2025-02-10 | 2.97 | 3.29 | 0.16 | 5.11% | 2.97 | 3.29 | 111672 | 3578.03 | 1.97% |
| 2025-02-07 | 3.36 | 3.13 | -0.08 | -2.49% | 3.08 | 3.36 | 295163 | 9463.96 | 5.22% |
| 2025-02-06 | 3.17 | 3.21 | 0.15 | 4.90% | 3.11 | 3.21 | 92641 | 2950.79 | 1.64% |
| 2025-02-05 | 3.06 | 3.06 | 0.15 | 5.15% | 2.76 | 3.06 | 452378 | 13564.96 | 7.99% |
| 2025-01-27 | 2.91 | 2.91 | 0.14 | 5.05% | 2.91 | 2.91 | 13832 | 402.52 | 0.24% |
| 2025-01-24 | 2.77 | 2.77 | 0.13 | 4.92% | 2.77 | 2.77 | 22140 | 613.27 | 0.39% |
| 2025-01-23 | 2.64 | 2.64 | 0.13 | 5.18% | 2.64 | 2.64 | 61439 | 1621.98 | 1.09% |
| 2025-01-22 | 2.51 | 2.51 | 0.12 | 5.02% | 2.51 | 2.51 | 6384 | 160.24 | 0.11% |
| 2025-01-21 | 2.39 | 2.39 | 0.11 | 4.82% | 2.39 | 2.39 | 3177 | 75.93 | 0.06% |
| 2025-01-20 | 2.28 | 2.28 | 0.11 | 5.07% | 2.28 | 2.28 | 5111 | 116.53 | 0.09% |
| 2025-01-17 | 2.17 | 2.17 | 0.10 | 4.83% | 2.09 | 2.17 | 214058 | 4643.62 | 3.78% |
| 2025-01-16 | 2.07 | 2.07 | 0.10 | 5.08% | 2.07 | 2.07 | 7493 | 155.10 | 0.13% |
| 2025-01-15 | 1.97 | 1.97 | 0.09 | 4.79% | 1.97 | 1.97 | 17918 | 352.99 | 0.32% |
| 2025-01-14 | 1.70 | 1.88 | 0.09 | 5.03% | 1.70 | 1.88 | 303377 | 5275.32 | 5.36% |
| 2024-11-08 | 1.64 | 1.79 | 0.09 | 5.29% | 1.64 | 1.79 | 233030 | 4023.98 | 4.12% |
| 2024-11-07 | 1.63 | 1.70 | -0.01 | -0.58% | 1.63 | 1.73 | 179326 | 3025.07 | 3.17% |
| 2024-11-06 | 1.70 | 1.71 | -0.02 | -1.16% | 1.66 | 1.76 | 142934 | 2430.17 | 2.53% |
| 2024-11-05 | 1.60 | 1.73 | 0.05 | 2.98% | 1.60 | 1.76 | 182298 | 3042.76 | 3.22% |
| 2024-11-04 | 1.69 | 1.68 | -0.09 | -5.08% | 1.68 | 1.72 | 171218 | 2885.08 | 3.03% |
| 2024-11-01 | 1.88 | 1.77 | -0.04 | -2.21% | 1.72 | 1.90 | 225377 | 4069.62 | 3.98% |
| 2024-10-31 | 1.75 | 1.81 | 0.09 | 5.23% | 1.73 | 1.81 | 90390 | 1624.53 | 1.60% |
| 2024-10-30 | 1.64 | 1.72 | 0.08 | 4.88% | 1.61 | 1.72 | 158589 | 2679.32 | 2.80% |
| 2024-10-29 | 1.71 | 1.64 | -0.04 | -2.38% | 1.61 | 1.72 | 179862 | 2982.56 | 3.18% |
| 2024-10-28 | 1.64 | 1.68 | -0.02 | -1.18% | 1.63 | 1.70 | 172502 | 2867.04 | 3.05% |
| 2024-10-25 | 1.80 | 1.70 | -0.09 | -5.03% | 1.70 | 1.80 | 270816 | 4677.70 | 4.79% |
| 2024-10-24 | 1.79 | 1.79 | 0.09 | 5.29% | 1.79 | 1.79 | 19925 | 356.66 | 0.35% |
| 2024-10-23 | 1.67 | 1.70 | 0.08 | 4.94% | 1.67 | 1.70 | 33980 | 575.54 | 0.60% |
| 2024-10-22 | 1.57 | 1.62 | 0.08 | 5.19% | 1.53 | 1.62 | 164271 | 2604.19 | 2.90% |
| 2024-10-21 | 1.44 | 1.54 | 0.07 | 4.76% | 1.44 | 1.54 | 118377 | 1789.99 | 2.09% |
| 2024-10-18 | 1.43 | 1.47 | 0.05 | 3.52% | 1.43 | 1.49 | 133535 | 1970.53 | 2.36% |
| 2024-10-17 | 1.46 | 1.42 | -0.05 | -3.40% | 1.41 | 1.46 | 49702 | 709.73 | 0.88% |
| 2024-10-16 | 1.41 | 1.47 | 0.06 | 4.26% | 1.39 | 1.47 | 69158 | 993.67 | 1.22% |
| 2024-10-15 | 1.41 | 1.41 | -0.02 | -1.40% | 1.39 | 1.45 | 68417 | 969.57 | 1.21% |
| 2024-10-14 | 1.46 | 1.43 | -0.01 | -0.69% | 1.40 | 1.47 | 83647 | 1193.52 | 1.48% |
| 2024-10-11 | 1.39 | 1.44 | 0.07 | 5.11% | 1.37 | 1.44 | 101376 | 1454.31 | 1.79% |
| 2024-10-10 | 1.40 | 1.37 | -0.05 | -3.52% | 1.36 | 1.42 | 65544 | 903.74 | 1.16% |
| 2024-10-09 | 1.47 | 1.42 | -0.07 | -4.70% | 1.42 | 1.48 | 81937 | 1170.07 | 1.45% |
| 2024-10-08 | 1.57 | 1.49 | -0.01 | -0.67% | 1.46 | 1.58 | 203323 | 3098.43 | 3.59% |
| 2024-09-30 | 1.44 | 1.50 | 0.06 | 4.17% | 1.40 | 1.50 | 193129 | 2821.69 | 3.41% |
| 2024-09-27 | 1.44 | 1.44 | 0.01 | 0.70% | 1.42 | 1.45 | 55628 | 798.96 | 0.98% |
| 2024-09-26 | 1.45 | 1.43 | 0.00 | 0.00% | 1.40 | 1.45 | 73633 | 1047.54 | 1.30% |
| 2024-09-25 | 1.38 | 1.43 | -0.01 | -0.69% | 1.38 | 1.44 | 123751 | 1744.65 | 2.19% |
| 2024-09-24 | 1.40 | 1.44 | 0.07 | 5.11% | 1.36 | 1.44 | 149827 | 2138.87 | 2.65% |
*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。
