| 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 | 6.84 | 7.10 | 0.21 | 3.05% | 6.81 | 7.19 | 267758 | 18740.98 | 2.79% |
| 2025-04-02 | 6.72 | 6.89 | 0.17 | 2.53% | 6.68 | 7.05 | 265066 | 18325.33 | 2.76% |
| 2025-04-01 | 6.73 | 6.72 | 0.01 | 0.15% | 6.62 | 6.79 | 177674 | 11926.13 | 1.85% |
| 2025-03-31 | 6.80 | 6.71 | -0.18 | -2.61% | 6.67 | 7.03 | 262817 | 18024.50 | 2.74% |
| 2025-03-28 | 6.80 | 6.89 | 0.05 | 0.73% | 6.62 | 7.06 | 318918 | 21757.12 | 3.32% |
| 2025-03-27 | 7.00 | 6.84 | -0.09 | -1.30% | 6.66 | 7.08 | 399723 | 27359.63 | 4.16% |
| 2025-03-26 | 6.79 | 6.93 | 0.33 | 5.00% | 6.70 | 6.93 | 633640 | 43337.87 | 6.60% |
| 2025-03-25 | 6.56 | 6.60 | 0.31 | 4.93% | 6.49 | 6.60 | 149903 | 9847.32 | 1.56% |
| 2025-03-24 | 6.01 | 6.29 | 0.30 | 5.01% | 5.94 | 6.29 | 306742 | 19122.47 | 3.19% |
| 2025-03-21 | 6.35 | 5.99 | -0.32 | -5.07% | 5.99 | 6.36 | 458629 | 28020.64 | 4.78% |
| 2025-03-20 | 6.65 | 6.31 | -0.32 | -4.83% | 6.30 | 6.74 | 406676 | 26310.16 | 4.23% |
| 2025-03-19 | 6.83 | 6.63 | -0.26 | -3.77% | 6.55 | 6.99 | 410437 | 27551.38 | 4.27% |
| 2025-03-18 | 6.76 | 6.89 | 0.13 | 1.92% | 6.76 | 7.06 | 303997 | 21008.23 | 3.17% |
| 2025-03-17 | 7.03 | 6.76 | -0.36 | -5.06% | 6.76 | 7.17 | 477260 | 32803.14 | 4.97% |
| 2025-03-14 | 7.24 | 7.12 | 0.05 | 0.71% | 6.93 | 7.32 | 430865 | 30665.31 | 4.49% |
| 2025-03-13 | 6.77 | 7.07 | 0.34 | 5.05% | 6.69 | 7.07 | 488112 | 33702.33 | 5.08% |
| 2025-03-12 | 6.89 | 6.73 | -0.02 | -0.30% | 6.65 | 7.09 | 635880 | 43654.28 | 6.62% |
| 2025-03-11 | 6.37 | 6.75 | 0.32 | 4.98% | 6.31 | 6.75 | 433050 | 28474.58 | 4.51% |
| 2025-03-10 | 6.06 | 6.43 | 0.30 | 4.89% | 6.06 | 6.44 | 454921 | 28587.41 | 4.74% |
| 2025-03-07 | 5.95 | 6.13 | 0.18 | 3.03% | 5.91 | 6.15 | 387915 | 23364.88 | 4.04% |
| 2025-03-06 | 6.04 | 5.95 | -0.14 | -2.30% | 5.82 | 6.28 | 476341 | 29149.29 | 4.96% |
| 2025-03-05 | 5.97 | 6.09 | 0.26 | 4.46% | 5.83 | 6.09 | 480018 | 28669.23 | 5.00% |
| 2025-03-04 | 5.55 | 5.83 | 0.28 | 5.05% | 5.46 | 5.83 | 393659 | 22569.54 | 4.10% |
| 2025-03-03 | 5.85 | 5.55 | -0.29 | -4.97% | 5.55 | 6.00 | 600897 | 34487.94 | 6.26% |
| 2025-02-28 | 5.60 | 5.84 | 0.27 | 4.85% | 5.53 | 5.85 | 482568 | 27904.67 | 5.03% |
| 2025-02-27 | 5.33 | 5.57 | 0.27 | 5.09% | 5.32 | 5.57 | 582499 | 32055.22 | 6.07% |
| 2025-02-26 | 5.34 | 5.30 | 0.04 | 0.76% | 5.18 | 5.38 | 336067 | 17713.86 | 3.50% |
| 2025-02-25 | 5.03 | 5.26 | 0.18 | 3.54% | 4.99 | 5.30 | 394206 | 20463.86 | 4.11% |
| 2025-02-24 | 4.99 | 5.08 | 0.22 | 4.53% | 4.89 | 5.10 | 432063 | 21697.70 | 4.50% |
| 2025-02-21 | 4.70 | 4.86 | 0.23 | 4.97% | 4.67 | 4.86 | 290069 | 13885.58 | 3.02% |
| 2025-02-20 | 4.64 | 4.63 | -0.01 | -0.22% | 4.58 | 4.74 | 216908 | 10095.62 | 2.26% |
| 2025-02-19 | 4.57 | 4.64 | 0.04 | 0.87% | 4.57 | 4.69 | 206240 | 9587.14 | 2.15% |
| 2025-02-18 | 4.72 | 4.60 | -0.20 | -4.17% | 4.56 | 4.75 | 415844 | 19372.02 | 4.33% |
| 2025-02-17 | 4.61 | 4.80 | 0.09 | 1.91% | 4.61 | 4.95 | 684026 | 32299.82 | 7.12% |
| 2025-02-14 | 4.71 | 4.71 | -0.25 | -5.04% | 4.71 | 4.71 | 155356 | 7317.27 | 1.62% |
| 2025-02-13 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 5.07 | 273519 | 13595.41 | 2.85% |
| 2025-02-12 | 5.21 | 5.22 | -0.02 | -0.38% | 5.12 | 5.28 | 229876 | 11961.89 | 2.39% |
| 2025-02-11 | 5.20 | 5.24 | 0.02 | 0.38% | 5.19 | 5.35 | 248362 | 13076.26 | 2.59% |
| 2025-02-10 | 5.25 | 5.22 | 0.00 | 0.00% | 5.15 | 5.33 | 314261 | 16417.81 | 3.27% |
| 2025-02-07 | 5.29 | 5.22 | -0.02 | -0.38% | 5.19 | 5.49 | 432009 | 23059.80 | 4.50% |
| 2025-02-06 | 5.23 | 5.24 | 0.25 | 5.01% | 5.12 | 5.24 | 285231 | 14922.96 | 2.97% |
| 2025-02-05 | 5.08 | 4.99 | 0.01 | 0.20% | 4.94 | 5.08 | 194708 | 9724.57 | 2.03% |
| 2025-01-27 | 4.90 | 4.98 | 0.13 | 2.68% | 4.90 | 5.09 | 334071 | 16672.44 | 3.48% |
| 2025-01-24 | 4.73 | 4.85 | 0.23 | 4.98% | 4.66 | 4.85 | 275531 | 13198.96 | 2.87% |
| 2025-01-23 | 4.69 | 4.62 | -0.04 | -0.86% | 4.62 | 4.76 | 117949 | 5527.02 | 1.23% |
| 2025-01-22 | 4.77 | 4.66 | -0.11 | -2.31% | 4.66 | 4.78 | 113634 | 5333.07 | 1.18% |
| 2025-01-21 | 4.73 | 4.77 | 0.09 | 1.92% | 4.71 | 4.85 | 141464 | 6750.70 | 1.47% |
| 2025-01-20 | 4.68 | 4.68 | 0.02 | 0.43% | 4.65 | 4.72 | 96685 | 4529.16 | 1.01% |
| 2025-01-17 | 4.68 | 4.66 | -0.03 | -0.64% | 4.64 | 4.76 | 131785 | 6194.39 | 1.37% |
| 2025-01-16 | 4.71 | 4.69 | 0.01 | 0.21% | 4.62 | 4.80 | 216114 | 10182.01 | 2.25% |
| 2025-01-15 | 4.43 | 4.68 | 0.22 | 4.93% | 4.41 | 4.68 | 243882 | 11178.09 | 2.54% |
| 2025-01-14 | 4.28 | 4.46 | 0.19 | 4.45% | 4.27 | 4.47 | 133454 | 5865.78 | 1.39% |
| 2025-01-13 | 4.21 | 4.27 | 0.00 | 0.00% | 4.15 | 4.29 | 99747 | 4215.79 | 1.04% |
| 2025-01-10 | 4.29 | 4.27 | -0.04 | -0.93% | 4.27 | 4.43 | 125954 | 5475.63 | 1.31% |
| 2025-01-09 | 4.30 | 4.31 | 0.01 | 0.23% | 4.24 | 4.37 | 82000 | 3549.25 | 0.85% |
| 2025-01-08 | 4.34 | 4.30 | -0.07 | -1.60% | 4.16 | 4.35 | 136909 | 5848.68 | 1.43% |
| 2025-01-07 | 4.31 | 4.37 | 0.08 | 1.86% | 4.25 | 4.38 | 102295 | 4413.28 | 1.07% |
| 2025-01-06 | 4.30 | 4.29 | 0.00 | 0.00% | 4.13 | 4.33 | 129339 | 5496.64 | 1.35% |
| 2025-01-03 | 4.38 | 4.29 | -0.09 | -2.05% | 4.21 | 4.43 | 180403 | 7796.68 | 1.88% |
| 2025-01-02 | 4.58 | 4.38 | -0.20 | -4.37% | 4.35 | 4.64 | 197250 | 8838.08 | 2.05% |
| 2024-12-31 | 4.75 | 4.58 | -0.19 | -3.98% | 4.54 | 4.79 | 174789 | 8103.24 | 1.82% |
| 2024-12-30 | 4.75 | 4.77 | -0.02 | -0.42% | 4.73 | 4.88 | 131816 | 6331.19 | 1.37% |
| 2024-12-27 | 4.68 | 4.79 | 0.09 | 1.91% | 4.66 | 4.85 | 139107 | 6633.69 | 1.45% |
| 2024-12-26 | 4.59 | 4.70 | 0.10 | 2.17% | 4.56 | 4.76 | 144531 | 6775.14 | 1.51% |
| 2024-12-25 | 4.72 | 4.60 | -0.10 | -2.13% | 4.56 | 4.74 | 182314 | 8473.36 | 1.90% |
| 2024-12-24 | 4.72 | 4.70 | -0.11 | -2.29% | 4.57 | 4.85 | 269817 | 12599.79 | 2.81% |
| 2024-12-23 | 5.03 | 4.81 | -0.25 | -4.94% | 4.81 | 5.03 | 281817 | 13768.14 | 2.93% |
| 2024-12-20 | 4.96 | 5.06 | 0.10 | 2.02% | 4.92 | 5.13 | 186575 | 9384.58 | 1.94% |
| 2024-12-19 | 4.96 | 4.96 | -0.05 | -1.00% | 4.89 | 4.99 | 151016 | 7454.07 | 1.57% |
| 2024-12-18 | 4.92 | 5.01 | 0.06 | 1.21% | 4.92 | 5.08 | 153180 | 7662.27 | 1.60% |
| 2024-12-17 | 5.09 | 4.95 | -0.13 | -2.56% | 4.94 | 5.12 | 196231 | 9864.09 | 2.04% |
| 2024-12-16 | 5.19 | 5.08 | -0.10 | -1.93% | 5.01 | 5.27 | 283177 | 14597.82 | 2.95% |
| 2024-12-13 | 5.21 | 5.18 | -0.01 | -0.19% | 5.16 | 5.39 | 467413 | 24619.92 | 4.87% |
| 2024-12-12 | 4.95 | 5.19 | 0.25 | 5.06% | 4.92 | 5.19 | 403168 | 20552.17 | 4.20% |
| 2024-12-11 | 4.85 | 4.94 | 0.06 | 1.23% | 4.84 | 4.96 | 162824 | 8001.19 | 1.70% |
| 2024-12-10 | 5.00 | 4.88 | -0.01 | -0.20% | 4.88 | 5.04 | 190925 | 9425.02 | 1.99% |
| 2024-12-09 | 4.94 | 4.89 | -0.06 | -1.21% | 4.85 | 4.95 | 200778 | 9831.97 | 2.09% |
| 2024-12-06 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 4.97 | 205487 | 10143.86 | 2.14% |
| 2024-12-05 | 4.91 | 4.94 | -0.02 | -0.40% | 4.87 | 4.96 | 161787 | 7965.58 | 1.68% |
| 2024-12-04 | 5.04 | 4.96 | 0.00 | 0.00% | 4.94 | 5.11 | 238778 | 12023.28 | 2.49% |
ST华微(600360)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。
