| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 2.44 | 2.42 | -0.10 | -3.97% | 2.39 | 2.49 | 57451 | 1390.26 | 1.37% |
| 2025-04-07 | 2.53 | 2.52 | -0.13 | -4.91% | 2.52 | 2.56 | 39424 | 995.75 | 0.94% |
| 2025-04-03 | 2.61 | 2.65 | 0.02 | 0.76% | 2.61 | 2.67 | 26407 | 695.97 | 0.63% |
| 2025-04-02 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.66 | 24906 | 654.76 | 0.59% |
| 2025-04-01 | 2.58 | 2.63 | 0.04 | 1.54% | 2.58 | 2.64 | 22001 | 577.10 | 0.53% |
| 2025-03-31 | 2.57 | 2.59 | -0.01 | -0.38% | 2.54 | 2.60 | 35998 | 924.78 | 0.86% |
| 2025-03-28 | 2.66 | 2.60 | -0.06 | -2.26% | 2.58 | 2.66 | 47018 | 1228.02 | 1.12% |
| 2025-03-27 | 2.69 | 2.66 | -0.04 | -1.48% | 2.61 | 2.69 | 36859 | 976.73 | 0.88% |
| 2025-03-26 | 2.67 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 40342 | 1084.57 | 0.96% |
| 2025-03-25 | 2.65 | 2.68 | 0.01 | 0.37% | 2.64 | 2.70 | 32506 | 868.39 | 0.78% |
| 2025-03-24 | 2.78 | 2.67 | -0.12 | -4.30% | 2.65 | 2.79 | 77824 | 2103.00 | 1.86% |
| 2025-03-21 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.85 | 46833 | 1320.79 | 1.12% |
| 2025-03-20 | 2.78 | 2.81 | 0.03 | 1.08% | 2.78 | 2.84 | 56569 | 1594.27 | 1.35% |
| 2025-03-19 | 2.80 | 2.78 | -0.02 | -0.71% | 2.76 | 2.80 | 38635 | 1073.20 | 0.92% |
| 2025-03-18 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.85 | 51510 | 1449.10 | 1.23% |
| 2025-03-17 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.81 | 45044 | 1257.67 | 1.08% |
| 2025-03-14 | 2.78 | 2.80 | 0.02 | 0.72% | 2.77 | 2.83 | 55849 | 1559.42 | 1.33% |
| 2025-03-13 | 2.78 | 2.78 | 0.00 | 0.00% | 2.74 | 2.78 | 27138 | 749.36 | 0.65% |
| 2025-03-12 | 2.80 | 2.78 | -0.02 | -0.71% | 2.77 | 2.83 | 35736 | 999.88 | 0.85% |
| 2025-03-11 | 2.77 | 2.80 | 0.01 | 0.36% | 2.75 | 2.80 | 27195 | 754.33 | 0.65% |
| 2025-03-10 | 2.74 | 2.79 | 0.04 | 1.45% | 2.74 | 2.81 | 28888 | 802.58 | 0.69% |
| 2025-03-07 | 2.77 | 2.75 | 0.01 | 0.36% | 2.73 | 2.80 | 31739 | 875.55 | 0.76% |
| 2025-03-06 | 2.70 | 2.74 | 0.04 | 1.48% | 2.69 | 2.83 | 60170 | 1652.30 | 1.44% |
| 2025-03-05 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.70 | 11215 | 301.99 | 0.27% |
| 2025-03-04 | 2.69 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 33281 | 895.87 | 0.79% |
| 2025-03-03 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 15116 | 407.84 | 0.36% |
| 2025-02-28 | 2.74 | 2.70 | -0.04 | -1.46% | 2.67 | 2.74 | 32976 | 890.09 | 0.79% |
| 2025-02-27 | 2.73 | 2.74 | 0.01 | 0.37% | 2.69 | 2.75 | 29381 | 796.90 | 0.70% |
| 2025-02-26 | 2.71 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 28510 | 773.09 | 0.68% |
| 2025-02-25 | 2.75 | 2.71 | -0.05 | -1.81% | 2.70 | 2.76 | 35325 | 960.58 | 0.84% |
| 2025-02-24 | 2.77 | 2.76 | 0.03 | 1.10% | 2.73 | 2.86 | 46252 | 1292.13 | 1.10% |
| 2025-02-21 | 2.72 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 31502 | 854.28 | 0.75% |
| 2025-02-20 | 2.69 | 2.72 | 0.02 | 0.74% | 2.68 | 2.73 | 44978 | 1216.99 | 1.07% |
| 2025-02-19 | 2.66 | 2.70 | 0.04 | 1.50% | 2.64 | 2.70 | 44387 | 1181.09 | 1.06% |
| 2025-02-18 | 2.67 | 2.66 | -0.01 | -0.37% | 2.65 | 2.68 | 36669 | 976.57 | 0.88% |
| 2025-02-17 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.69 | 38428 | 1025.65 | 0.92% |
| 2025-02-14 | 2.69 | 2.69 | 0.00 | 0.00% | 2.68 | 2.71 | 18470 | 497.30 | 0.44% |
| 2025-02-13 | 2.70 | 2.69 | -0.01 | -0.37% | 2.68 | 2.72 | 20479 | 553.87 | 0.49% |
| 2025-02-12 | 2.71 | 2.70 | 0.00 | 0.00% | 2.68 | 2.72 | 16082 | 433.55 | 0.38% |
| 2025-02-11 | 2.69 | 2.70 | -0.01 | -0.37% | 2.68 | 2.75 | 24037 | 650.44 | 0.57% |
| 2025-02-10 | 2.71 | 2.71 | 0.01 | 0.37% | 2.68 | 2.72 | 27230 | 734.10 | 0.65% |
| 2025-02-07 | 2.66 | 2.70 | 0.03 | 1.12% | 2.65 | 2.73 | 34709 | 936.66 | 0.83% |
| 2025-02-06 | 2.62 | 2.67 | 0.05 | 1.91% | 2.60 | 2.67 | 25716 | 679.34 | 0.61% |
| 2025-02-05 | 2.60 | 2.62 | 0.03 | 1.16% | 2.56 | 2.63 | 35326 | 916.06 | 0.84% |
| 2025-01-27 | 2.60 | 2.59 | -0.02 | -0.77% | 2.57 | 2.63 | 29876 | 775.80 | 0.71% |
| 2025-01-24 | 2.62 | 2.61 | -0.02 | -0.76% | 2.59 | 2.65 | 34306 | 897.08 | 0.82% |
| 2025-01-23 | 2.69 | 2.63 | -0.06 | -2.23% | 2.62 | 2.75 | 51138 | 1366.59 | 1.22% |
| 2025-01-22 | 2.55 | 2.69 | 0.13 | 5.08% | 2.54 | 2.69 | 51643 | 1361.70 | 1.23% |
| 2025-01-21 | 2.59 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 26388 | 678.80 | 0.63% |
| 2025-01-20 | 2.55 | 2.59 | 0.05 | 1.97% | 2.53 | 2.63 | 36779 | 949.01 | 0.88% |
| 2025-01-17 | 2.55 | 2.54 | -0.02 | -0.78% | 2.51 | 2.57 | 44471 | 1129.11 | 1.06% |
| 2025-01-16 | 2.56 | 2.56 | 0.00 | 0.00% | 2.55 | 2.61 | 41566 | 1072.82 | 0.99% |
| 2025-01-15 | 2.59 | 2.56 | -0.05 | -1.92% | 2.53 | 2.60 | 35089 | 898.68 | 0.84% |
| 2025-01-14 | 2.52 | 2.61 | 0.10 | 3.98% | 2.52 | 2.63 | 54921 | 1410.19 | 1.31% |
| 2025-01-13 | 2.53 | 2.51 | -0.06 | -2.33% | 2.45 | 2.56 | 35992 | 902.40 | 0.86% |
| 2025-01-10 | 2.70 | 2.57 | -0.13 | -4.81% | 2.57 | 2.70 | 52445 | 1375.04 | 1.25% |
| 2025-01-09 | 2.71 | 2.70 | -0.03 | -1.10% | 2.67 | 2.72 | 48503 | 1308.00 | 1.16% |
| 2025-01-08 | 2.76 | 2.73 | -0.05 | -1.80% | 2.67 | 2.79 | 30037 | 818.74 | 0.72% |
| 2025-01-07 | 2.68 | 2.78 | 0.10 | 3.73% | 2.66 | 2.78 | 25428 | 690.85 | 0.61% |
| 2025-01-06 | 2.72 | 2.68 | -0.08 | -2.90% | 2.63 | 2.73 | 38849 | 1037.51 | 0.93% |
| 2025-01-03 | 2.89 | 2.76 | -0.14 | -4.83% | 2.76 | 2.91 | 55330 | 1543.37 | 1.32% |
| 2025-01-02 | 2.96 | 2.90 | -0.06 | -2.03% | 2.88 | 2.98 | 29614 | 869.50 | 0.71% |
| 2024-12-31 | 3.01 | 2.96 | -0.04 | -1.33% | 2.92 | 3.02 | 42260 | 1258.50 | 1.01% |
| 2024-12-30 | 2.98 | 3.00 | -0.01 | -0.33% | 2.97 | 3.04 | 40057 | 1206.42 | 0.96% |
| 2024-12-27 | 2.97 | 3.01 | 0.04 | 1.35% | 2.97 | 3.04 | 46094 | 1386.47 | 1.10% |
| 2024-12-26 | 2.91 | 2.97 | 0.03 | 1.02% | 2.91 | 3.02 | 36343 | 1084.85 | 0.87% |
| 2024-12-25 | 3.00 | 2.94 | -0.09 | -2.97% | 2.89 | 3.02 | 60726 | 1792.23 | 1.45% |
| 2024-12-24 | 3.00 | 3.03 | 0.00 | 0.00% | 2.91 | 3.06 | 85898 | 2571.98 | 2.05% |
| 2024-12-23 | 3.19 | 3.03 | -0.11 | -3.50% | 2.98 | 3.20 | 123036 | 3787.76 | 2.94% |
| 2024-12-20 | 2.99 | 3.14 | 0.15 | 5.02% | 2.99 | 3.14 | 102958 | 3184.79 | 2.46% |
| 2024-12-19 | 2.98 | 2.99 | -0.02 | -0.66% | 2.96 | 3.04 | 51764 | 1552.76 | 1.24% |
| 2024-12-18 | 2.91 | 3.01 | 0.09 | 3.08% | 2.88 | 3.06 | 70823 | 2120.84 | 1.69% |
| 2024-12-17 | 3.07 | 2.92 | -0.15 | -4.89% | 2.92 | 3.09 | 105745 | 3153.57 | 2.53% |
| 2024-12-16 | 3.02 | 3.07 | 0.05 | 1.66% | 3.02 | 3.11 | 96384 | 2963.60 | 2.30% |
| 2024-12-13 | 3.11 | 3.02 | -0.08 | -2.58% | 3.01 | 3.11 | 64211 | 1952.89 | 1.53% |
| 2024-12-12 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.14 | 74599 | 2308.49 | 1.78% |
| 2024-12-11 | 3.02 | 3.08 | 0.06 | 1.99% | 3.01 | 3.10 | 66033 | 2025.99 | 1.58% |
| 2024-12-10 | 3.06 | 3.02 | 0.00 | 0.00% | 3.01 | 3.10 | 60494 | 1838.16 | 1.44% |
| 2024-12-09 | 3.03 | 3.02 | -0.02 | -0.66% | 2.96 | 3.05 | 79466 | 2395.33 | 1.90% |
| 2024-12-06 | 3.02 | 3.04 | 0.01 | 0.33% | 3.02 | 3.08 | 36681 | 1117.49 | 0.88% |
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。
