| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
