| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.77 | 6.58 | -0.19 | -2.81% | 6.52 | 6.77 | 51370 | 3410.11 | 0.91% |
| 2025-10-30 | 6.66 | 6.77 | -0.01 | -0.15% | 6.66 | 6.95 | 62861 | 4288.00 | 1.11% |
| 2025-10-29 | 6.59 | 6.78 | 0.13 | 1.95% | 6.59 | 6.85 | 64804 | 4396.67 | 1.15% |
| 2025-10-28 | 6.63 | 6.65 | 0.00 | 0.00% | 6.61 | 6.85 | 63100 | 4243.56 | 1.12% |
| 2025-10-27 | 6.62 | 6.65 | 0.17 | 2.62% | 6.49 | 6.75 | 99293 | 6557.04 | 1.75% |
| 2025-10-24 | 6.16 | 6.48 | 0.31 | 5.02% | 6.15 | 6.48 | 74045 | 4749.35 | 1.31% |
| 2025-10-23 | 6.18 | 6.17 | -0.02 | -0.32% | 6.14 | 6.22 | 22306 | 1378.47 | 0.39% |
| 2025-10-22 | 6.22 | 6.19 | -0.03 | -0.48% | 6.18 | 6.25 | 15437 | 959.15 | 0.27% |
| 2025-10-21 | 6.29 | 6.22 | -0.07 | -1.11% | 6.19 | 6.31 | 23325 | 1450.83 | 0.41% |
| 2025-10-20 | 6.20 | 6.29 | 0.11 | 1.78% | 6.12 | 6.47 | 40451 | 2533.59 | 0.71% |
| 2025-10-17 | 6.25 | 6.18 | -0.05 | -0.80% | 6.10 | 6.35 | 28022 | 1735.78 | 0.50% |
| 2025-10-16 | 6.30 | 6.23 | -0.07 | -1.11% | 6.20 | 6.31 | 24001 | 1499.99 | 0.42% |
| 2025-10-15 | 6.17 | 6.30 | 0.01 | 0.16% | 6.17 | 6.40 | 22761 | 1438.77 | 0.40% |
| 2025-10-14 | 6.38 | 6.29 | -0.01 | -0.16% | 6.25 | 6.43 | 35286 | 2229.68 | 0.62% |
| 2025-10-13 | 6.30 | 6.30 | -0.17 | -2.63% | 6.15 | 6.42 | 75168 | 4687.57 | 1.33% |
| 2025-10-10 | 6.55 | 6.47 | -0.13 | -1.97% | 6.46 | 6.62 | 42782 | 2782.95 | 0.76% |
| 2025-10-09 | 6.76 | 6.60 | -0.15 | -2.22% | 6.48 | 6.76 | 79443 | 5224.71 | 1.40% |
| 2025-09-30 | 6.85 | 6.75 | -0.15 | -2.17% | 6.74 | 6.92 | 42848 | 2916.77 | 0.76% |
| 2025-09-29 | 6.80 | 6.90 | 0.20 | 2.99% | 6.65 | 7.04 | 75807 | 5221.80 | 1.34% |
| 2025-09-26 | 6.60 | 6.70 | 0.09 | 1.36% | 6.51 | 6.78 | 41275 | 2738.79 | 0.73% |
| 2025-09-25 | 6.64 | 6.61 | -0.03 | -0.45% | 6.57 | 6.68 | 32725 | 2163.81 | 0.58% |
| 2025-09-24 | 6.65 | 6.64 | 0.00 | 0.00% | 6.56 | 6.72 | 44153 | 2921.63 | 0.78% |
| 2025-09-23 | 6.51 | 6.64 | 0.01 | 0.15% | 6.51 | 6.83 | 55752 | 3738.99 | 0.99% |
| 2025-09-22 | 6.93 | 6.63 | -0.14 | -2.07% | 6.59 | 6.93 | 65418 | 4399.09 | 1.16% |
| 2025-09-19 | 6.69 | 6.77 | 0.20 | 3.04% | 6.32 | 6.86 | 126110 | 8293.22 | 2.23% |
| 2025-09-18 | 6.57 | 6.57 | 0.31 | 4.95% | 6.40 | 6.57 | 148195 | 9714.32 | 2.62% |
| 2025-09-17 | 5.89 | 6.26 | 0.30 | 5.03% | 5.80 | 6.26 | 107694 | 6486.85 | 1.90% |
| 2025-09-16 | 6.01 | 5.96 | -0.01 | -0.17% | 5.95 | 6.09 | 43649 | 2619.58 | 0.77% |
| 2025-09-15 | 6.20 | 5.97 | -0.21 | -3.40% | 5.95 | 6.21 | 75272 | 4528.90 | 1.33% |
| 2025-09-12 | 6.14 | 6.18 | 0.04 | 0.65% | 6.14 | 6.21 | 31727 | 1959.39 | 0.56% |
| 2025-09-11 | 6.25 | 6.14 | -0.11 | -1.76% | 6.10 | 6.25 | 54283 | 3340.87 | 0.96% |
| 2025-09-10 | 6.23 | 6.25 | 0.03 | 0.48% | 6.19 | 6.32 | 26466 | 1655.02 | 0.47% |
| 2025-09-09 | 6.33 | 6.22 | -0.15 | -2.35% | 6.20 | 6.37 | 32835 | 2057.92 | 0.58% |
| 2025-09-08 | 6.44 | 6.37 | -0.13 | -2.00% | 6.30 | 6.55 | 46473 | 2954.12 | 0.82% |
| 2025-09-05 | 6.54 | 6.50 | -0.03 | -0.46% | 6.45 | 6.64 | 34271 | 2245.03 | 0.61% |
| 2025-09-04 | 6.33 | 6.53 | 0.20 | 3.16% | 6.16 | 6.64 | 69756 | 4503.39 | 1.23% |
| 2025-09-03 | 6.31 | 6.33 | -0.04 | -0.63% | 6.11 | 6.40 | 41496 | 2600.05 | 0.73% |
| 2025-09-02 | 6.56 | 6.37 | -0.25 | -3.78% | 6.30 | 6.65 | 66950 | 4293.18 | 1.18% |
| 2025-09-01 | 6.38 | 6.62 | 0.00 | 0.00% | 6.38 | 6.65 | 48336 | 3156.83 | 0.85% |
| 2025-08-29 | 6.47 | 6.62 | 0.17 | 2.64% | 6.39 | 6.75 | 72602 | 4826.17 | 1.28% |
| 2025-08-28 | 6.50 | 6.45 | -0.05 | -0.77% | 6.32 | 6.53 | 53874 | 3464.64 | 0.95% |
| 2025-08-27 | 6.60 | 6.50 | -0.14 | -2.11% | 6.49 | 6.70 | 57721 | 3798.50 | 1.02% |
| 2025-08-26 | 6.65 | 6.64 | 0.00 | 0.00% | 6.54 | 6.71 | 40521 | 2689.57 | 0.72% |
| 2025-08-25 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.81 | 65509 | 4367.26 | 1.16% |
| 2025-08-22 | 6.74 | 6.75 | -0.02 | -0.30% | 6.72 | 6.82 | 32298 | 2186.07 | 0.57% |
| 2025-08-21 | 6.85 | 6.77 | -0.04 | -0.59% | 6.76 | 6.85 | 42668 | 2900.81 | 0.75% |
| 2025-08-20 | 6.80 | 6.81 | 0.01 | 0.15% | 6.67 | 6.92 | 57998 | 3943.20 | 1.02% |
| 2025-08-19 | 6.93 | 6.80 | -0.15 | -2.16% | 6.77 | 6.93 | 61395 | 4185.20 | 1.08% |
| 2025-08-18 | 6.89 | 6.95 | -0.03 | -0.43% | 6.89 | 7.10 | 47378 | 3304.56 | 0.84% |
| 2025-08-15 | 6.99 | 6.98 | 0.03 | 0.43% | 6.88 | 7.08 | 51403 | 3578.96 | 0.91% |
| 2025-08-14 | 7.10 | 6.95 | -0.20 | -2.80% | 6.94 | 7.24 | 65086 | 4614.56 | 1.15% |
| 2025-08-13 | 7.21 | 7.15 | -0.02 | -0.28% | 7.06 | 7.27 | 80459 | 5774.13 | 1.42% |
| 2025-08-12 | 6.92 | 7.17 | 0.22 | 3.17% | 6.92 | 7.30 | 162032 | 11654.28 | 2.86% |
| 2025-08-11 | 7.09 | 6.95 | -0.04 | -0.57% | 6.79 | 7.09 | 98177 | 6782.18 | 1.73% |
| 2025-08-08 | 6.66 | 6.99 | 0.33 | 4.95% | 6.65 | 6.99 | 98287 | 6775.97 | 1.74% |
| 2025-08-07 | 6.63 | 6.66 | -0.02 | -0.30% | 6.63 | 6.77 | 40002 | 2677.93 | 0.71% |
| 2025-08-06 | 6.90 | 6.68 | -0.18 | -2.62% | 6.67 | 6.95 | 56572 | 3799.45 | 1.00% |
| 2025-08-05 | 6.81 | 6.86 | 0.12 | 1.78% | 6.79 | 7.04 | 101248 | 6989.81 | 1.79% |
| 2025-08-04 | 6.48 | 6.74 | 0.32 | 4.98% | 6.44 | 6.74 | 73008 | 4875.14 | 1.29% |
| 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% |
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。
