| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.82 | 7.88 | 0.06 | 0.77% | 7.76 | 7.95 | 76077 | 5968.25 | 0.79% |
| 2025-12-11 | 7.88 | 7.82 | -0.07 | -0.89% | 7.81 | 7.92 | 60156 | 4724.49 | 0.63% |
| 2025-12-10 | 7.92 | 7.89 | -0.03 | -0.38% | 7.85 | 7.96 | 62660 | 4938.36 | 0.65% |
| 2025-12-09 | 7.97 | 7.92 | -0.05 | -0.63% | 7.92 | 8.05 | 92354 | 7364.73 | 0.96% |
| 2025-12-08 | 8.01 | 7.97 | -0.06 | -0.75% | 7.94 | 8.02 | 96433 | 7698.22 | 1.00% |
| 2025-12-05 | 7.95 | 8.03 | 0.03 | 0.38% | 7.93 | 8.04 | 67322 | 5369.42 | 0.70% |
| 2025-12-04 | 8.01 | 8.00 | -0.01 | -0.12% | 7.93 | 8.03 | 52554 | 4193.16 | 0.55% |
| 2025-12-03 | 8.02 | 8.01 | -0.02 | -0.25% | 7.95 | 8.08 | 76253 | 6106.06 | 0.79% |
| 2025-12-02 | 8.13 | 8.03 | -0.10 | -1.23% | 8.01 | 8.14 | 80860 | 6506.74 | 0.84% |
| 2025-12-01 | 8.11 | 8.13 | -0.01 | -0.12% | 8.09 | 8.19 | 95266 | 7744.15 | 0.99% |
| 2025-11-28 | 8.21 | 8.14 | -0.04 | -0.49% | 8.10 | 8.28 | 100611 | 8211.33 | 1.05% |
| 2025-11-27 | 8.30 | 8.18 | -0.09 | -1.09% | 8.17 | 8.34 | 187398 | 15444.63 | 1.95% |
| 2025-11-26 | 7.88 | 8.27 | 0.39 | 4.95% | 7.85 | 8.27 | 228474 | 18661.54 | 2.38% |
| 2025-11-25 | 7.82 | 7.88 | 0.08 | 1.03% | 7.80 | 7.92 | 102821 | 8079.25 | 1.07% |
| 2025-11-24 | 7.71 | 7.80 | 0.07 | 0.91% | 7.69 | 7.85 | 109002 | 8458.59 | 1.14% |
| 2025-11-21 | 7.85 | 7.73 | -0.22 | -2.77% | 7.66 | 7.92 | 165555 | 12850.14 | 1.72% |
| 2025-11-20 | 8.10 | 7.95 | -0.09 | -1.12% | 7.92 | 8.13 | 111943 | 8955.44 | 1.17% |
| 2025-11-19 | 8.08 | 8.04 | -0.04 | -0.50% | 8.01 | 8.12 | 83633 | 6728.88 | 0.87% |
| 2025-11-18 | 8.14 | 8.08 | -0.09 | -1.10% | 8.06 | 8.17 | 109519 | 8875.68 | 1.14% |
| 2025-11-17 | 8.16 | 8.17 | 0.00 | 0.00% | 8.11 | 8.21 | 92066 | 7513.89 | 0.96% |
| 2025-11-14 | 8.19 | 8.17 | -0.05 | -0.61% | 8.16 | 8.26 | 108670 | 8907.86 | 1.13% |
| 2025-11-13 | 8.18 | 8.22 | 0.05 | 0.61% | 8.18 | 8.25 | 95068 | 7804.79 | 0.99% |
| 2025-11-12 | 8.20 | 8.17 | -0.05 | -0.61% | 8.12 | 8.21 | 81844 | 6672.34 | 0.85% |
| 2025-11-11 | 8.18 | 8.22 | 0.05 | 0.61% | 8.17 | 8.29 | 112977 | 9293.10 | 1.18% |
| 2025-11-10 | 8.17 | 8.17 | 0.00 | 0.00% | 8.13 | 8.23 | 121121 | 9890.63 | 1.26% |
| 2025-11-07 | 8.25 | 8.17 | -0.11 | -1.33% | 8.16 | 8.29 | 121606 | 9970.29 | 1.27% |
| 2025-11-06 | 8.27 | 8.28 | 0.03 | 0.36% | 8.22 | 8.31 | 109581 | 9053.59 | 1.14% |
| 2025-11-05 | 8.15 | 8.25 | -0.03 | -0.36% | 8.10 | 8.29 | 113590 | 9352.73 | 1.18% |
| 2025-11-04 | 8.33 | 8.28 | -0.08 | -0.96% | 8.24 | 8.43 | 137870 | 11455.90 | 1.44% |
| 2025-11-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.28 | 8.45 | 152734 | 12734.19 | 1.59% |
| 2025-10-31 | 8.34 | 8.43 | 0.16 | 1.93% | 8.27 | 8.48 | 172563 | 14430.31 | 1.80% |
| 2025-10-30 | 8.49 | 8.27 | -0.22 | -2.59% | 8.26 | 8.51 | 232084 | 19369.19 | 2.42% |
| 2025-10-29 | 8.65 | 8.49 | -0.31 | -3.52% | 8.45 | 8.65 | 279642 | 23838.95 | 2.91% |
| 2025-10-28 | 8.90 | 8.80 | -0.10 | -1.12% | 8.77 | 9.02 | 211218 | 18771.94 | 2.20% |
| 2025-10-27 | 8.76 | 8.90 | 0.23 | 2.65% | 8.62 | 8.99 | 256164 | 22478.10 | 2.67% |
| 2025-10-24 | 8.64 | 8.70 | 0.09 | 1.05% | 8.57 | 8.78 | 205658 | 17851.80 | 2.14% |
| 2025-10-23 | 8.53 | 8.61 | 0.03 | 0.35% | 8.48 | 8.65 | 182887 | 15690.56 | 1.90% |
| 2025-10-22 | 8.30 | 8.58 | 0.23 | 2.75% | 8.27 | 8.77 | 292659 | 25098.61 | 3.05% |
| 2025-10-21 | 8.22 | 8.35 | 0.14 | 1.71% | 8.19 | 8.36 | 161538 | 13415.56 | 1.68% |
| 2025-10-20 | 8.15 | 8.21 | 0.17 | 2.11% | 8.15 | 8.35 | 167441 | 13791.62 | 1.74% |
| 2025-10-17 | 8.21 | 8.04 | -0.21 | -2.55% | 8.02 | 8.25 | 168339 | 13682.41 | 1.75% |
| 2025-10-16 | 8.25 | 8.25 | -0.02 | -0.24% | 8.22 | 8.43 | 165964 | 13787.53 | 1.73% |
| 2025-10-15 | 8.12 | 8.27 | 0.17 | 2.10% | 8.10 | 8.28 | 147901 | 12145.31 | 1.54% |
| 2025-10-14 | 8.19 | 8.10 | -0.04 | -0.49% | 8.07 | 8.35 | 176184 | 14443.17 | 1.83% |
| 2025-10-13 | 8.02 | 8.14 | -0.11 | -1.33% | 7.98 | 8.20 | 217979 | 17634.02 | 2.27% |
| 2025-10-10 | 8.29 | 8.25 | -0.05 | -0.60% | 8.15 | 8.32 | 160647 | 13219.63 | 1.67% |
| 2025-10-09 | 8.38 | 8.30 | -0.01 | -0.12% | 8.24 | 8.44 | 177579 | 14774.39 | 1.85% |
| 2025-09-30 | 8.37 | 8.31 | -0.07 | -0.84% | 8.27 | 8.42 | 151846 | 12639.24 | 1.58% |
| 2025-09-29 | 8.43 | 8.38 | 0.01 | 0.12% | 8.31 | 8.57 | 171902 | 14514.47 | 1.79% |
| 2025-09-26 | 8.53 | 8.37 | -0.12 | -1.41% | 8.34 | 8.56 | 181532 | 15277.41 | 1.89% |
| 2025-09-25 | 8.49 | 8.49 | 0.12 | 1.43% | 8.37 | 8.66 | 355557 | 30288.10 | 3.70% |
| 2025-09-24 | 8.02 | 8.37 | 0.40 | 5.02% | 7.94 | 8.37 | 213462 | 17617.62 | 2.22% |
| 2025-09-23 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.13 | 222286 | 17716.47 | 2.31% |
| 2025-09-22 | 8.05 | 7.88 | -0.13 | -1.62% | 7.85 | 8.09 | 193223 | 15308.11 | 2.01% |
| 2025-09-19 | 8.11 | 8.01 | -0.11 | -1.35% | 7.85 | 8.15 | 250537 | 20032.92 | 2.61% |
| 2025-09-18 | 8.53 | 8.12 | -0.43 | -5.03% | 8.12 | 8.53 | 598241 | 49358.04 | 6.23% |
| 2025-09-17 | 8.60 | 8.55 | -0.07 | -0.81% | 8.51 | 8.62 | 149653 | 12802.87 | 1.56% |
| 2025-09-16 | 8.49 | 8.62 | 0.12 | 1.41% | 8.46 | 8.68 | 187179 | 16052.71 | 1.95% |
| 2025-09-15 | 8.58 | 8.50 | 0.07 | 0.83% | 8.45 | 8.68 | 200515 | 17182.14 | 2.09% |
| 2025-09-12 | 8.55 | 8.43 | -0.14 | -1.63% | 8.42 | 8.58 | 185509 | 15753.48 | 1.93% |
| 2025-09-11 | 8.45 | 8.57 | 0.10 | 1.18% | 8.25 | 8.62 | 242865 | 20529.29 | 2.53% |
| 2025-09-10 | 8.52 | 8.47 | -0.07 | -0.82% | 8.45 | 8.60 | 138676 | 11798.89 | 1.44% |
| 2025-09-09 | 8.76 | 8.54 | -0.21 | -2.40% | 8.50 | 8.76 | 177818 | 15295.90 | 1.85% |
| 2025-09-08 | 8.77 | 8.75 | -0.03 | -0.34% | 8.65 | 8.80 | 173178 | 15091.58 | 1.80% |
| 2025-09-05 | 8.50 | 8.78 | 0.31 | 3.66% | 8.50 | 8.79 | 233009 | 20208.32 | 2.43% |
| 2025-09-04 | 8.56 | 8.47 | -0.09 | -1.05% | 8.38 | 8.65 | 221358 | 18869.68 | 2.31% |
| 2025-09-03 | 8.70 | 8.56 | -0.11 | -1.27% | 8.53 | 8.75 | 207522 | 17899.11 | 2.16% |
| 2025-09-02 | 8.99 | 8.67 | -0.28 | -3.13% | 8.56 | 8.99 | 287156 | 24990.90 | 2.99% |
| 2025-09-01 | 8.92 | 8.95 | 0.11 | 1.24% | 8.88 | 9.15 | 258962 | 23256.24 | 2.70% |
| 2025-08-29 | 9.05 | 8.84 | -0.20 | -2.21% | 8.73 | 9.07 | 354780 | 31507.17 | 3.69% |
| 2025-08-28 | 9.20 | 9.04 | -0.19 | -2.06% | 8.85 | 9.33 | 377423 | 34238.61 | 3.93% |
| 2025-08-27 | 9.60 | 9.23 | -0.46 | -4.75% | 9.22 | 9.63 | 455538 | 42808.66 | 4.74% |
| 2025-08-26 | 9.57 | 9.69 | 0.09 | 0.94% | 9.38 | 9.78 | 377390 | 36082.29 | 3.93% |
| 2025-08-25 | 9.77 | 9.60 | -0.13 | -1.34% | 9.53 | 10.05 | 443833 | 43013.88 | 4.62% |
| 2025-08-22 | 9.78 | 9.73 | 0.14 | 1.46% | 9.50 | 9.95 | 431959 | 42182.91 | 4.50% |
| 2025-08-21 | 10.42 | 9.59 | -0.33 | -3.33% | 9.43 | 10.42 | 1045649 | 104242.71 | 10.89% |
| 2025-08-20 | 9.92 | 9.92 | 0.47 | 4.97% | 9.92 | 9.92 | 11392 | 1130.09 | 0.12% |
| 2025-08-19 | 9.45 | 9.45 | 0.45 | 5.00% | 9.45 | 9.45 | 9217 | 870.98 | 0.10% |
| 2025-08-12 | 8.55 | 9.00 | 0.43 | 5.02% | 8.55 | 9.00 | 397818 | 35339.34 | 4.14% |
| 2025-08-11 | 8.70 | 8.57 | -0.16 | -1.83% | 8.50 | 8.78 | 348760 | 30161.63 | 3.63% |
*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。
