| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.15 | 3.22 | 0.06 | 1.90% | 3.13 | 3.22 | 46166 | 1464.67 | 1.08% |
| 2025-12-16 | 3.20 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 39987 | 1260.81 | 0.94% |
| 2025-12-15 | 3.12 | 3.19 | 0.03 | 0.95% | 3.08 | 3.21 | 56193 | 1770.94 | 1.32% |
| 2025-12-12 | 3.22 | 3.16 | -0.05 | -1.56% | 3.16 | 3.23 | 59163 | 1890.95 | 1.38% |
| 2025-12-11 | 3.26 | 3.21 | -0.04 | -1.23% | 3.18 | 3.27 | 50888 | 1633.54 | 1.19% |
| 2025-12-10 | 3.29 | 3.25 | -0.04 | -1.22% | 3.22 | 3.30 | 46141 | 1502.48 | 1.08% |
| 2025-12-09 | 3.35 | 3.29 | -0.06 | -1.79% | 3.29 | 3.35 | 53772 | 1781.39 | 1.26% |
| 2025-12-08 | 3.40 | 3.35 | -0.05 | -1.47% | 3.34 | 3.43 | 62381 | 2103.30 | 1.46% |
| 2025-12-05 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.43 | 51291 | 1740.13 | 1.20% |
| 2025-12-04 | 3.45 | 3.42 | -0.07 | -2.01% | 3.37 | 3.50 | 90834 | 3105.74 | 2.13% |
| 2025-12-03 | 3.59 | 3.49 | -0.05 | -1.41% | 3.46 | 3.68 | 150460 | 5356.79 | 3.52% |
| 2025-12-02 | 3.36 | 3.54 | 0.17 | 5.04% | 3.35 | 3.54 | 156324 | 5454.85 | 3.66% |
| 2025-12-01 | 3.36 | 3.37 | -0.02 | -0.59% | 3.34 | 3.40 | 47646 | 1602.09 | 1.12% |
| 2025-11-28 | 3.29 | 3.39 | 0.12 | 3.67% | 3.27 | 3.42 | 71950 | 2412.56 | 1.68% |
| 2025-11-27 | 3.26 | 3.27 | 0.01 | 0.31% | 3.24 | 3.30 | 39172 | 1281.94 | 0.92% |
| 2025-11-26 | 3.26 | 3.26 | 0.01 | 0.31% | 3.25 | 3.29 | 33079 | 1080.46 | 0.77% |
| 2025-11-25 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 45048 | 1466.65 | 1.05% |
| 2025-11-24 | 3.17 | 3.23 | 0.07 | 2.22% | 3.16 | 3.24 | 55726 | 1786.49 | 1.30% |
| 2025-11-21 | 3.29 | 3.16 | -0.16 | -4.82% | 3.15 | 3.29 | 96375 | 3091.74 | 2.26% |
| 2025-11-20 | 3.35 | 3.32 | -0.04 | -1.19% | 3.23 | 3.37 | 99714 | 3289.07 | 2.33% |
| 2025-11-19 | 3.44 | 3.36 | -0.08 | -2.33% | 3.34 | 3.46 | 82319 | 2798.09 | 1.93% |
| 2025-11-18 | 3.43 | 3.44 | 0.00 | 0.00% | 3.37 | 3.46 | 80992 | 2761.67 | 1.90% |
| 2025-11-17 | 3.39 | 3.44 | 0.03 | 0.88% | 3.36 | 3.44 | 54752 | 1862.62 | 1.28% |
| 2025-11-14 | 3.44 | 3.41 | -0.04 | -1.16% | 3.40 | 3.51 | 88784 | 3062.89 | 2.08% |
| 2025-11-13 | 3.40 | 3.45 | 0.04 | 1.17% | 3.37 | 3.48 | 83999 | 2878.48 | 1.97% |
| 2025-11-12 | 3.43 | 3.41 | -0.03 | -0.87% | 3.37 | 3.44 | 74067 | 2520.15 | 1.73% |
| 2025-11-11 | 3.32 | 3.44 | 0.11 | 3.30% | 3.32 | 3.44 | 124095 | 4204.31 | 2.90% |
| 2025-11-10 | 3.30 | 3.33 | 0.02 | 0.60% | 3.29 | 3.34 | 69040 | 2286.97 | 1.62% |
| 2025-11-07 | 3.29 | 3.31 | 0.02 | 0.61% | 3.27 | 3.31 | 65171 | 2145.74 | 1.53% |
| 2025-11-06 | 3.35 | 3.29 | -0.05 | -1.50% | 3.27 | 3.35 | 79436 | 2624.69 | 1.86% |
| 2025-11-05 | 3.36 | 3.34 | -0.04 | -1.18% | 3.30 | 3.37 | 70150 | 2340.93 | 1.64% |
| 2025-11-04 | 3.36 | 3.38 | 0.02 | 0.60% | 3.34 | 3.43 | 82514 | 2780.08 | 1.93% |
| 2025-11-03 | 3.29 | 3.36 | 0.07 | 2.13% | 3.28 | 3.37 | 70684 | 2357.70 | 1.65% |
| 2025-10-31 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.32 | 46209 | 1520.37 | 1.08% |
| 2025-10-30 | 3.24 | 3.28 | 0.03 | 0.92% | 3.19 | 3.32 | 71165 | 2321.21 | 1.67% |
| 2025-10-29 | 3.29 | 3.25 | -0.04 | -1.22% | 3.21 | 3.29 | 40520 | 1310.36 | 0.95% |
| 2025-10-28 | 3.31 | 3.29 | -0.02 | -0.60% | 3.26 | 3.32 | 55250 | 1816.10 | 1.29% |
| 2025-10-27 | 3.32 | 3.31 | -0.03 | -0.90% | 3.27 | 3.35 | 53770 | 1780.27 | 1.26% |
| 2025-10-24 | 3.33 | 3.34 | 0.00 | 0.00% | 3.31 | 3.38 | 44338 | 1482.31 | 1.04% |
| 2025-10-23 | 3.31 | 3.34 | 0.01 | 0.30% | 3.28 | 3.34 | 48485 | 1606.05 | 1.13% |
| 2025-10-22 | 3.32 | 3.33 | 0.02 | 0.60% | 3.30 | 3.36 | 48527 | 1612.27 | 1.14% |
| 2025-10-21 | 3.20 | 3.31 | 0.08 | 2.48% | 3.20 | 3.32 | 61363 | 2013.00 | 1.44% |
| 2025-10-20 | 3.16 | 3.23 | 0.08 | 2.54% | 3.14 | 3.24 | 62224 | 1993.23 | 1.46% |
| 2025-10-17 | 3.16 | 3.15 | -0.03 | -0.94% | 3.13 | 3.20 | 31615 | 1000.88 | 0.74% |
| 2025-10-16 | 3.23 | 3.18 | -0.04 | -1.24% | 3.15 | 3.23 | 40142 | 1279.90 | 0.94% |
| 2025-10-15 | 3.18 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 40523 | 1297.82 | 0.95% |
| 2025-10-14 | 3.19 | 3.16 | -0.03 | -0.94% | 3.15 | 3.22 | 45559 | 1452.60 | 1.07% |
| 2025-10-13 | 3.16 | 3.19 | -0.01 | -0.31% | 3.11 | 3.19 | 51657 | 1629.83 | 1.21% |
| 2025-10-10 | 3.16 | 3.20 | 0.03 | 0.95% | 3.15 | 3.22 | 31844 | 1017.63 | 0.75% |
| 2025-10-09 | 3.26 | 3.17 | -0.10 | -3.06% | 3.14 | 3.28 | 66241 | 2112.42 | 1.55% |
| 2025-09-30 | 3.29 | 3.27 | -0.03 | -0.91% | 3.24 | 3.32 | 46506 | 1526.50 | 1.09% |
| 2025-09-29 | 3.30 | 3.30 | -0.02 | -0.60% | 3.27 | 3.36 | 46150 | 1527.15 | 1.08% |
| 2025-09-26 | 3.20 | 3.32 | 0.11 | 3.43% | 3.18 | 3.33 | 64463 | 2103.26 | 1.51% |
| 2025-09-25 | 3.19 | 3.21 | -0.01 | -0.31% | 3.18 | 3.23 | 44822 | 1433.02 | 1.05% |
| 2025-09-24 | 3.21 | 3.22 | -0.04 | -1.23% | 3.14 | 3.26 | 127815 | 4089.96 | 2.99% |
| 2025-09-23 | 3.33 | 3.26 | -0.08 | -2.40% | 3.20 | 3.35 | 65818 | 2141.79 | 1.54% |
| 2025-09-22 | 3.37 | 3.34 | -0.02 | -0.60% | 3.32 | 3.40 | 66759 | 2242.65 | 1.56% |
| 2025-09-19 | 3.38 | 3.36 | -0.04 | -1.18% | 3.29 | 3.41 | 62365 | 2080.79 | 1.46% |
| 2025-09-18 | 3.48 | 3.40 | -0.10 | -2.86% | 3.38 | 3.49 | 72780 | 2498.87 | 1.70% |
| 2025-09-17 | 3.51 | 3.50 | -0.01 | -0.28% | 3.47 | 3.55 | 52352 | 1832.75 | 1.23% |
| 2025-09-16 | 3.49 | 3.51 | 0.03 | 0.86% | 3.49 | 3.58 | 86846 | 3063.74 | 2.03% |
| 2025-09-15 | 3.45 | 3.48 | 0.03 | 0.87% | 3.35 | 3.49 | 116229 | 3960.70 | 2.72% |
| 2025-09-12 | 3.29 | 3.45 | 0.16 | 4.86% | 3.29 | 3.45 | 129481 | 4422.63 | 3.03% |
| 2025-09-11 | 3.35 | 3.29 | -0.06 | -1.79% | 3.24 | 3.36 | 69591 | 2292.88 | 1.63% |
| 2025-09-10 | 3.33 | 3.35 | 0.01 | 0.30% | 3.32 | 3.37 | 54333 | 1813.56 | 1.27% |
| 2025-09-09 | 3.31 | 3.34 | 0.04 | 1.21% | 3.28 | 3.36 | 94568 | 3135.40 | 2.21% |
| 2025-09-08 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.31 | 71462 | 2340.37 | 1.67% |
| 2025-09-05 | 3.24 | 3.25 | 0.01 | 0.31% | 3.21 | 3.26 | 42744 | 1384.61 | 1.00% |
| 2025-09-04 | 3.25 | 3.24 | -0.01 | -0.31% | 3.20 | 3.30 | 45767 | 1487.17 | 1.07% |
| 2025-09-03 | 3.30 | 3.25 | -0.04 | -1.22% | 3.21 | 3.32 | 34539 | 1128.07 | 0.81% |
| 2025-09-02 | 3.36 | 3.29 | -0.07 | -2.08% | 3.25 | 3.36 | 43469 | 1431.34 | 1.02% |
| 2025-09-01 | 3.36 | 3.36 | 0.01 | 0.30% | 3.34 | 3.41 | 53165 | 1792.29 | 1.24% |
| 2025-08-29 | 3.39 | 3.35 | -0.07 | -2.05% | 3.33 | 3.43 | 43787 | 1479.00 | 1.02% |
| 2025-08-28 | 3.44 | 3.42 | -0.03 | -0.87% | 3.31 | 3.48 | 76305 | 2584.06 | 1.79% |
| 2025-08-27 | 3.48 | 3.45 | -0.05 | -1.43% | 3.43 | 3.53 | 71693 | 2490.20 | 1.68% |
| 2025-08-26 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.55 | 45473 | 1593.70 | 1.06% |
| 2025-08-25 | 3.50 | 3.49 | -0.03 | -0.85% | 3.46 | 3.57 | 68677 | 2412.80 | 1.61% |
| 2025-08-22 | 3.52 | 3.52 | 0.01 | 0.28% | 3.46 | 3.55 | 57699 | 2022.94 | 1.35% |
| 2025-08-21 | 3.48 | 3.51 | 0.03 | 0.86% | 3.44 | 3.56 | 64462 | 2258.75 | 1.51% |
| 2025-08-20 | 3.36 | 3.48 | 0.12 | 3.57% | 3.35 | 3.52 | 87663 | 3024.00 | 2.05% |
ST通葡(600365)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。
