| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | 4.55 | 4.73 | 0.23 | 5.11% | 4.48 | 4.73 | 115875 | 5382.54 | 2.29% |
| 2025-05-13 | 4.43 | 4.50 | 0.07 | 1.58% | 4.42 | 4.51 | 121223 | 5421.52 | 2.40% |
| 2025-05-12 | 4.44 | 4.43 | -0.01 | -0.23% | 4.37 | 4.52 | 106771 | 4745.77 | 2.11% |
| 2025-05-09 | 4.40 | 4.44 | 0.07 | 1.60% | 4.37 | 4.45 | 125872 | 5551.22 | 2.49% |
| 2025-05-08 | 4.38 | 4.37 | 0.02 | 0.46% | 4.32 | 4.41 | 90616 | 3949.83 | 1.79% |
| 2025-05-07 | 4.48 | 4.35 | -0.07 | -1.58% | 4.28 | 4.48 | 115382 | 5010.69 | 2.29% |
| 2025-05-06 | 4.44 | 4.42 | 0.03 | 0.68% | 4.38 | 4.50 | 149748 | 6652.34 | 2.97% |
| 2025-04-30 | 4.33 | 4.39 | 0.08 | 1.86% | 4.28 | 4.44 | 111083 | 4860.02 | 2.20% |
| 2025-04-29 | 4.21 | 4.31 | 0.10 | 2.38% | 4.18 | 4.37 | 175339 | 7513.45 | 3.47% |
| 2025-04-28 | 4.04 | 4.21 | 0.20 | 4.99% | 4.04 | 4.21 | 132830 | 5563.02 | 2.63% |
| 2025-04-25 | 4.00 | 4.01 | 0.03 | 0.75% | 3.94 | 4.09 | 72729 | 2941.02 | 1.44% |
| 2025-04-24 | 4.05 | 3.98 | -0.08 | -1.97% | 3.94 | 4.06 | 65189 | 2608.75 | 1.29% |
| 2025-04-23 | 4.13 | 4.06 | -0.02 | -0.49% | 4.01 | 4.16 | 90077 | 3673.27 | 1.78% |
| 2025-04-22 | 4.08 | 4.08 | -0.01 | -0.24% | 4.01 | 4.16 | 86992 | 3550.08 | 1.72% |
| 2025-04-21 | 4.07 | 4.09 | 0.00 | 0.00% | 4.03 | 4.12 | 64001 | 2613.78 | 1.27% |
| 2025-04-18 | 4.02 | 4.09 | -0.02 | -0.49% | 4.02 | 4.16 | 63031 | 2572.93 | 1.25% |
| 2025-04-17 | 4.09 | 4.11 | 0.02 | 0.49% | 3.99 | 4.15 | 99540 | 4041.27 | 1.97% |
| 2025-04-16 | 4.31 | 4.09 | -0.22 | -5.10% | 4.09 | 4.31 | 136052 | 5634.75 | 2.69% |
| 2025-04-15 | 4.33 | 4.31 | 0.00 | 0.00% | 4.29 | 4.39 | 53734 | 2321.23 | 1.06% |
| 2025-04-14 | 4.32 | 4.31 | 0.02 | 0.47% | 4.26 | 4.40 | 118910 | 5136.62 | 2.35% |
| 2025-04-11 | 4.20 | 4.29 | 0.05 | 1.18% | 4.18 | 4.40 | 127675 | 5473.31 | 2.53% |
| 2025-04-10 | 4.18 | 4.24 | 0.13 | 3.16% | 4.18 | 4.32 | 193137 | 8269.25 | 3.82% |
| 2025-04-09 | 3.90 | 4.11 | 0.20 | 5.12% | 3.81 | 4.11 | 156806 | 6291.84 | 3.11% |
| 2025-04-08 | 3.86 | 3.91 | -0.15 | -3.69% | 3.86 | 4.00 | 171622 | 6657.56 | 3.40% |
| 2025-04-07 | 4.06 | 4.06 | -0.21 | -4.92% | 4.06 | 4.12 | 54040 | 2194.72 | 1.07% |
| 2025-04-03 | 4.31 | 4.27 | 0.00 | 0.00% | 4.13 | 4.42 | 160731 | 6843.70 | 3.18% |
| 2025-04-02 | 4.44 | 4.27 | -0.19 | -4.26% | 4.24 | 4.46 | 246831 | 10567.54 | 4.89% |
| 2025-04-01 | 4.30 | 4.46 | 0.15 | 3.48% | 4.30 | 4.49 | 202673 | 8961.33 | 4.01% |
| 2025-03-31 | 4.12 | 4.31 | 0.21 | 5.12% | 4.11 | 4.31 | 212817 | 9092.52 | 4.21% |
| 2025-03-28 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.25 | 279015 | 11592.02 | 5.53% |
| 2025-03-27 | 3.91 | 4.14 | 0.20 | 5.08% | 3.86 | 4.14 | 208262 | 8382.95 | 4.12% |
| 2025-03-26 | 3.80 | 3.94 | 0.16 | 4.23% | 3.80 | 3.97 | 407050 | 15978.21 | 8.06% |
| 2025-03-25 | 3.56 | 3.78 | 0.18 | 5.00% | 3.56 | 3.78 | 194489 | 7205.84 | 3.85% |
| 2025-03-24 | 3.58 | 3.60 | 0.02 | 0.56% | 3.57 | 3.75 | 476575 | 17319.27 | 9.44% |
| 2025-03-21 | 3.58 | 3.58 | -0.19 | -5.04% | 3.58 | 3.68 | 567147 | 20329.99 | 11.23% |
| 2025-03-20 | 3.77 | 3.77 | -0.20 | -5.04% | 3.77 | 3.77 | 5598 | 211.04 | 0.11% |
| 2025-03-19 | 3.97 | 3.97 | -0.21 | -5.02% | 3.97 | 3.97 | 1050 | 41.69 | 0.02% |
| 2025-03-18 | 4.18 | 4.18 | -0.22 | -5.00% | 4.18 | 4.18 | 2515 | 105.13 | 0.05% |
| 2025-03-14 | 4.38 | 4.40 | 0.02 | 0.46% | 4.32 | 4.48 | 178610 | 7878.38 | 3.54% |
| 2025-03-13 | 4.29 | 4.38 | 0.08 | 1.86% | 4.27 | 4.40 | 215470 | 9335.99 | 4.27% |
| 2025-03-12 | 4.40 | 4.30 | -0.09 | -2.05% | 4.29 | 4.42 | 255093 | 11068.03 | 5.05% |
| 2025-03-11 | 4.24 | 4.39 | 0.10 | 2.33% | 4.22 | 4.40 | 289614 | 12510.32 | 5.74% |
| 2025-03-10 | 4.19 | 4.29 | 0.07 | 1.66% | 4.16 | 4.33 | 233564 | 9952.95 | 4.63% |
| 2025-03-07 | 4.12 | 4.22 | 0.10 | 2.43% | 4.09 | 4.34 | 370374 | 15615.43 | 7.34% |
| 2025-03-06 | 4.07 | 4.12 | 0.06 | 1.48% | 4.02 | 4.24 | 345740 | 14248.56 | 6.85% |
| 2025-03-05 | 3.87 | 4.06 | 0.20 | 5.18% | 3.74 | 4.11 | 441163 | 17372.05 | 8.74% |
| 2025-03-04 | 3.78 | 3.86 | 0.05 | 1.31% | 3.78 | 3.88 | 186230 | 7127.76 | 3.69% |
| 2025-03-03 | 3.71 | 3.81 | 0.10 | 2.70% | 3.71 | 3.89 | 331065 | 12641.06 | 6.56% |
| 2025-02-28 | 3.81 | 3.71 | -0.05 | -1.33% | 3.70 | 3.83 | 229595 | 8608.99 | 4.55% |
| 2025-02-27 | 3.77 | 3.76 | 0.01 | 0.27% | 3.71 | 3.84 | 261576 | 9852.59 | 5.18% |
| 2025-02-26 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.80 | 179274 | 6688.30 | 3.55% |
| 2025-02-25 | 3.68 | 3.73 | 0.01 | 0.27% | 3.65 | 3.82 | 280243 | 10512.99 | 5.55% |
| 2025-02-24 | 3.73 | 3.72 | -0.01 | -0.27% | 3.64 | 3.76 | 273707 | 10123.81 | 5.42% |
| 2025-02-21 | 3.58 | 3.73 | 0.14 | 3.90% | 3.51 | 3.78 | 415196 | 15164.96 | 8.22% |
| 2025-02-20 | 3.55 | 3.59 | 0.00 | 0.00% | 3.55 | 3.61 | 123826 | 4446.15 | 2.45% |
| 2025-02-19 | 3.55 | 3.59 | 0.04 | 1.13% | 3.52 | 3.60 | 138037 | 4926.65 | 2.73% |
| 2025-02-18 | 3.68 | 3.55 | -0.14 | -3.79% | 3.51 | 3.69 | 229593 | 8254.75 | 4.55% |
| 2025-02-17 | 3.64 | 3.69 | 0.07 | 1.93% | 3.59 | 3.72 | 252172 | 9231.68 | 4.99% |
| 2025-02-14 | 3.69 | 3.62 | -0.09 | -2.43% | 3.59 | 3.70 | 250234 | 9084.16 | 4.96% |
| 2025-02-13 | 3.69 | 3.71 | 0.03 | 0.82% | 3.63 | 3.76 | 335151 | 12395.92 | 6.64% |
| 2025-02-12 | 3.67 | 3.68 | 0.00 | 0.00% | 3.62 | 3.71 | 286464 | 10480.76 | 5.67% |
| 2025-02-11 | 3.64 | 3.68 | 0.05 | 1.38% | 3.56 | 3.73 | 433367 | 15780.65 | 8.58% |
| 2025-02-10 | 3.49 | 3.63 | 0.15 | 4.31% | 3.48 | 3.64 | 347104 | 12354.62 | 6.87% |
| 2025-02-07 | 3.46 | 3.48 | 0.02 | 0.58% | 3.42 | 3.53 | 357254 | 12457.26 | 7.08% |
| 2025-02-06 | 3.42 | 3.46 | 0.04 | 1.17% | 3.36 | 3.48 | 297092 | 10169.47 | 5.88% |
| 2025-02-05 | 3.37 | 3.42 | 0.04 | 1.18% | 3.36 | 3.45 | 243513 | 8309.33 | 4.82% |
| 2025-01-27 | 3.49 | 3.38 | -0.10 | -2.87% | 3.37 | 3.54 | 329175 | 11336.19 | 6.52% |
| 2025-01-24 | 3.52 | 3.48 | -0.09 | -2.52% | 3.43 | 3.62 | 538452 | 18828.92 | 10.66% |
| 2025-01-23 | 3.85 | 3.57 | -0.24 | -6.30% | 3.57 | 3.95 | 811388 | 30243.56 | 16.07% |
| 2025-01-22 | 3.79 | 3.81 | -0.35 | -8.41% | 3.74 | 4.05 | 972873 | 36739.75 | 19.27% |
| 2025-01-21 | 4.07 | 4.16 | -0.22 | -5.02% | 3.94 | 4.58 | 1467604 | 60206.65 | 29.07% |
| 2025-01-20 | 5.24 | 4.38 | -0.38 | -7.98% | 4.33 | 5.24 | 1506354 | 75455.69 | 29.83% |
| 2025-01-17 | 4.76 | 4.76 | 0.43 | 9.93% | 4.39 | 4.76 | 777874 | 36374.40 | 15.41% |
| 2025-01-16 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 120567 | 5220.55 | 2.39% |
| 2025-01-15 | 3.94 | 3.94 | 0.36 | 10.06% | 3.91 | 3.94 | 121441 | 4784.52 | 2.41% |
| 2025-01-14 | 3.31 | 3.58 | 0.33 | 10.15% | 3.31 | 3.58 | 154100 | 5349.02 | 3.05% |
| 2025-01-13 | 3.20 | 3.25 | 0.00 | 0.00% | 3.13 | 3.29 | 70766 | 2281.08 | 1.40% |
| 2025-01-10 | 3.41 | 3.25 | -0.16 | -4.69% | 3.25 | 3.44 | 87088 | 2908.16 | 1.72% |
| 2025-01-09 | 3.36 | 3.41 | 0.05 | 1.49% | 3.31 | 3.44 | 82671 | 2808.39 | 1.64% |
| 2025-01-08 | 3.40 | 3.36 | -0.04 | -1.18% | 3.27 | 3.44 | 90830 | 3035.61 | 1.80% |
ST联合(600358)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。
