| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.31 | 3.39 | 0.06 | 1.80% | 3.31 | 3.45 | 149877 | 5089.27 | 2.22% |
| 2025-04-02 | 3.25 | 3.33 | 0.06 | 1.83% | 3.23 | 3.36 | 91287 | 3013.39 | 1.35% |
| 2025-04-01 | 3.25 | 3.27 | 0.04 | 1.24% | 3.24 | 3.30 | 84731 | 2773.33 | 1.25% |
| 2025-03-31 | 3.28 | 3.23 | -0.03 | -0.92% | 3.19 | 3.33 | 109668 | 3580.70 | 1.62% |
| 2025-03-28 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.34 | 82405 | 2705.90 | 1.22% |
| 2025-03-27 | 3.33 | 3.28 | -0.09 | -2.67% | 3.26 | 3.42 | 121704 | 4063.85 | 1.80% |
| 2025-03-26 | 3.30 | 3.37 | 0.07 | 2.12% | 3.29 | 3.41 | 166967 | 5598.10 | 2.47% |
| 2025-03-25 | 3.20 | 3.30 | 0.11 | 3.45% | 3.19 | 3.35 | 212586 | 7009.78 | 3.15% |
| 2025-03-24 | 3.25 | 3.19 | -0.07 | -2.15% | 3.14 | 3.26 | 156075 | 4995.96 | 2.31% |
| 2025-03-21 | 3.42 | 3.26 | -0.17 | -4.96% | 3.26 | 3.45 | 231322 | 7691.68 | 3.42% |
| 2025-03-20 | 3.46 | 3.43 | -0.05 | -1.44% | 3.40 | 3.50 | 129581 | 4480.76 | 1.92% |
| 2025-03-19 | 3.50 | 3.48 | -0.03 | -0.85% | 3.46 | 3.61 | 157533 | 5553.31 | 2.33% |
| 2025-03-18 | 3.51 | 3.51 | -0.01 | -0.28% | 3.43 | 3.57 | 184734 | 6446.14 | 2.73% |
| 2025-03-17 | 3.53 | 3.52 | 0.03 | 0.86% | 3.50 | 3.66 | 215430 | 7694.63 | 3.19% |
| 2025-03-14 | 3.38 | 3.49 | 0.10 | 2.95% | 3.37 | 3.53 | 234190 | 8148.94 | 3.47% |
| 2025-03-13 | 3.28 | 3.39 | 0.11 | 3.35% | 3.28 | 3.42 | 259506 | 8715.71 | 3.84% |
| 2025-03-12 | 3.31 | 3.28 | 0.01 | 0.31% | 3.27 | 3.43 | 245747 | 8249.21 | 3.64% |
| 2025-03-11 | 3.07 | 3.27 | 0.16 | 5.14% | 3.06 | 3.27 | 178059 | 5678.13 | 2.64% |
| 2025-03-10 | 3.11 | 3.11 | 0.00 | 0.00% | 3.08 | 3.18 | 186464 | 5831.66 | 2.76% |
| 2025-03-07 | 3.02 | 3.11 | 0.15 | 5.07% | 3.02 | 3.11 | 220382 | 6814.45 | 3.26% |
| 2025-03-06 | 2.98 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 75993 | 2254.23 | 1.12% |
| 2025-03-05 | 2.99 | 2.98 | -0.01 | -0.33% | 2.94 | 3.01 | 71285 | 2111.86 | 1.06% |
| 2025-03-04 | 2.99 | 2.99 | 0.00 | 0.00% | 2.94 | 2.99 | 70834 | 2102.69 | 1.05% |
| 2025-03-03 | 2.99 | 2.99 | 0.00 | 0.00% | 2.97 | 3.02 | 60724 | 1819.70 | 0.90% |
| 2025-02-28 | 3.04 | 2.99 | -0.06 | -1.97% | 2.98 | 3.05 | 75984 | 2290.04 | 1.12% |
| 2025-02-27 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 58005 | 1764.52 | 0.86% |
| 2025-02-26 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.05 | 58362 | 1769.03 | 0.86% |
| 2025-02-25 | 3.03 | 3.01 | -0.03 | -0.99% | 2.99 | 3.08 | 87314 | 2654.70 | 1.29% |
| 2025-02-24 | 3.09 | 3.04 | -0.06 | -1.94% | 3.01 | 3.12 | 101794 | 3116.06 | 1.51% |
| 2025-02-21 | 3.22 | 3.10 | -0.11 | -3.43% | 3.09 | 3.24 | 102481 | 3218.10 | 1.52% |
| 2025-02-20 | 3.14 | 3.21 | 0.06 | 1.90% | 3.13 | 3.23 | 89874 | 2866.21 | 1.33% |
| 2025-02-19 | 3.12 | 3.15 | 0.03 | 0.96% | 3.10 | 3.15 | 68082 | 2134.36 | 1.01% |
| 2025-02-18 | 3.14 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 100163 | 3139.56 | 1.48% |
| 2025-02-17 | 3.02 | 3.14 | 0.13 | 4.32% | 3.01 | 3.15 | 118092 | 3656.24 | 1.75% |
| 2025-02-14 | 2.94 | 3.01 | 0.06 | 2.03% | 2.92 | 3.02 | 102494 | 3053.74 | 1.52% |
| 2025-02-13 | 2.93 | 2.95 | 0.00 | 0.00% | 2.92 | 3.00 | 64950 | 1925.24 | 0.96% |
| 2025-02-12 | 2.93 | 2.95 | 0.01 | 0.34% | 2.93 | 3.02 | 84908 | 2516.12 | 1.26% |
| 2025-02-11 | 2.96 | 2.94 | -0.01 | -0.34% | 2.91 | 2.97 | 61456 | 1804.58 | 0.91% |
| 2025-02-10 | 2.92 | 2.95 | 0.06 | 2.08% | 2.87 | 2.98 | 105977 | 3093.20 | 1.57% |
| 2025-02-07 | 2.79 | 2.89 | 0.11 | 3.96% | 2.78 | 2.92 | 101484 | 2908.01 | 1.50% |
| 2025-02-06 | 2.76 | 2.78 | 0.02 | 0.72% | 2.74 | 2.80 | 45024 | 1247.99 | 0.67% |
| 2025-02-05 | 2.77 | 2.76 | -0.01 | -0.36% | 2.73 | 2.79 | 44974 | 1242.88 | 0.67% |
| 2025-01-27 | 2.78 | 2.77 | -0.01 | -0.36% | 2.77 | 2.81 | 37495 | 1043.98 | 0.55% |
| 2025-01-24 | 2.78 | 2.78 | 0.01 | 0.36% | 2.72 | 2.79 | 55298 | 1531.12 | 0.82% |
| 2025-01-23 | 2.83 | 2.77 | -0.05 | -1.77% | 2.77 | 2.86 | 57562 | 1628.18 | 0.85% |
| 2025-01-22 | 2.79 | 2.82 | 0.02 | 0.71% | 2.76 | 2.82 | 39703 | 1109.20 | 0.59% |
| 2025-01-21 | 2.85 | 2.80 | -0.03 | -1.06% | 2.77 | 2.87 | 49772 | 1405.50 | 0.74% |
| 2025-01-20 | 2.82 | 2.83 | 0.00 | 0.00% | 2.80 | 2.87 | 35274 | 1001.59 | 0.52% |
| 2025-01-17 | 2.89 | 2.83 | -0.07 | -2.41% | 2.83 | 2.89 | 46852 | 1338.37 | 0.69% |
| 2025-01-16 | 2.85 | 2.90 | 0.01 | 0.35% | 2.84 | 2.91 | 89676 | 2585.37 | 1.33% |
| 2025-01-15 | 2.83 | 2.89 | 0.05 | 1.76% | 2.81 | 2.94 | 78209 | 2240.84 | 1.16% |
| 2025-01-14 | 2.75 | 2.84 | 0.09 | 3.27% | 2.74 | 2.84 | 70035 | 1962.22 | 1.04% |
| 2025-01-13 | 2.77 | 2.75 | -0.02 | -0.72% | 2.67 | 2.77 | 55473 | 1511.68 | 0.82% |
| 2025-01-10 | 2.85 | 2.77 | -0.04 | -1.42% | 2.77 | 2.88 | 63195 | 1789.89 | 0.94% |
| 2025-01-09 | 2.84 | 2.81 | -0.05 | -1.75% | 2.78 | 2.85 | 65340 | 1835.98 | 0.97% |
| 2025-01-08 | 2.76 | 2.86 | 0.10 | 3.62% | 2.70 | 2.89 | 96376 | 2679.26 | 1.43% |
| 2025-01-07 | 2.72 | 2.76 | 0.02 | 0.73% | 2.70 | 2.77 | 73448 | 2008.75 | 1.09% |
| 2025-01-06 | 2.70 | 2.74 | -0.01 | -0.36% | 2.67 | 2.76 | 97063 | 2632.31 | 1.44% |
| 2025-01-03 | 2.86 | 2.75 | -0.13 | -4.51% | 2.74 | 2.88 | 95461 | 2672.61 | 1.41% |
| 2025-01-02 | 2.98 | 2.88 | -0.10 | -3.36% | 2.86 | 2.99 | 86264 | 2532.33 | 1.28% |
| 2024-12-31 | 2.96 | 2.98 | 0.04 | 1.36% | 2.96 | 3.08 | 114039 | 3442.13 | 1.69% |
| 2024-12-30 | 2.98 | 2.94 | -0.07 | -2.33% | 2.93 | 2.99 | 59850 | 1764.46 | 0.89% |
| 2024-12-27 | 2.95 | 3.01 | 0.08 | 2.73% | 2.93 | 3.02 | 68861 | 2061.31 | 1.02% |
| 2024-12-26 | 2.87 | 2.93 | 0.06 | 2.09% | 2.85 | 3.00 | 72876 | 2139.63 | 1.08% |
| 2024-12-25 | 2.89 | 2.87 | -0.02 | -0.69% | 2.82 | 2.92 | 70571 | 2020.91 | 1.04% |
| 2024-12-24 | 2.84 | 2.89 | 0.03 | 1.05% | 2.80 | 2.91 | 78853 | 2255.41 | 1.17% |
| 2024-12-23 | 2.99 | 2.86 | -0.15 | -4.98% | 2.86 | 3.02 | 120293 | 3479.28 | 1.78% |
| 2024-12-20 | 2.97 | 3.01 | 0.04 | 1.35% | 2.96 | 3.04 | 69022 | 2078.43 | 1.02% |
| 2024-12-19 | 2.98 | 2.97 | -0.03 | -1.00% | 2.93 | 3.03 | 103210 | 3061.23 | 1.53% |
| 2024-12-18 | 2.96 | 3.00 | 0.00 | 0.00% | 2.91 | 3.06 | 103899 | 3110.26 | 1.54% |
| 2024-12-17 | 3.15 | 3.00 | -0.16 | -5.06% | 3.00 | 3.16 | 157162 | 4777.23 | 2.33% |
| 2024-12-16 | 3.20 | 3.16 | -0.04 | -1.25% | 3.16 | 3.23 | 79390 | 2532.47 | 1.18% |
| 2024-12-13 | 3.30 | 3.20 | -0.10 | -3.03% | 3.20 | 3.30 | 111986 | 3634.31 | 1.66% |
| 2024-12-12 | 3.21 | 3.30 | 0.10 | 3.13% | 3.21 | 3.30 | 137550 | 4494.76 | 2.04% |
| 2024-12-11 | 3.19 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 98215 | 3153.09 | 1.45% |
| 2024-12-10 | 3.24 | 3.21 | 0.03 | 0.94% | 3.18 | 3.28 | 133655 | 4299.38 | 1.98% |
| 2024-12-09 | 3.24 | 3.18 | -0.05 | -1.55% | 3.16 | 3.25 | 114756 | 3671.58 | 1.70% |
| 2024-12-06 | 3.19 | 3.23 | 0.02 | 0.62% | 3.19 | 3.26 | 97084 | 3123.85 | 1.44% |
| 2024-12-05 | 3.21 | 3.21 | 0.00 | 0.00% | 3.19 | 3.23 | 73633 | 2363.03 | 1.09% |
| 2024-12-04 | 3.23 | 3.21 | -0.01 | -0.31% | 3.18 | 3.33 | 114553 | 3714.97 | 1.70% |
ST曙光(600303)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。
