| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 7.25 | 7.17 | -0.07 | -0.97% | 7.13 | 7.26 | 30417 | 2186.40 | 0.25% |
| 2025-05-15 | 7.25 | 7.24 | 0.01 | 0.14% | 7.22 | 7.38 | 40946 | 2988.47 | 0.34% |
| 2025-05-14 | 7.23 | 7.23 | 0.00 | 0.00% | 7.15 | 7.29 | 32712 | 2358.34 | 0.27% |
| 2025-05-13 | 7.31 | 7.23 | -0.09 | -1.23% | 7.22 | 7.35 | 30680 | 2225.11 | 0.26% |
| 2025-05-12 | 7.26 | 7.32 | 0.12 | 1.67% | 7.17 | 7.38 | 55906 | 4054.64 | 0.47% |
| 2025-05-09 | 7.33 | 7.20 | -0.12 | -1.64% | 7.16 | 7.39 | 34414 | 2495.85 | 0.29% |
| 2025-05-08 | 7.26 | 7.32 | 0.04 | 0.55% | 7.20 | 7.35 | 40846 | 2986.09 | 0.34% |
| 2025-05-07 | 7.31 | 7.28 | 0.03 | 0.41% | 7.20 | 7.41 | 51171 | 3745.21 | 0.43% |
| 2025-05-06 | 7.27 | 7.25 | -0.01 | -0.14% | 7.12 | 7.29 | 57688 | 4143.66 | 0.48% |
| 2025-04-30 | 7.23 | 7.26 | 0.00 | 0.00% | 7.02 | 7.31 | 40426 | 2915.32 | 0.34% |
| 2025-04-29 | 7.48 | 7.26 | -0.24 | -3.20% | 7.25 | 7.48 | 55272 | 4049.41 | 0.46% |
| 2025-04-28 | 7.20 | 7.50 | 0.24 | 3.31% | 7.20 | 7.61 | 99891 | 7456.67 | 0.84% |
| 2025-04-25 | 7.26 | 7.26 | -0.38 | -4.97% | 7.26 | 7.40 | 159921 | 11648.31 | 1.34% |
| 2025-04-24 | 7.76 | 7.64 | -0.06 | -0.78% | 7.50 | 8.02 | 113212 | 8823.76 | 0.95% |
| 2025-04-23 | 7.43 | 7.70 | 0.37 | 5.05% | 7.34 | 7.70 | 114150 | 8589.17 | 0.96% |
| 2025-04-22 | 6.98 | 7.33 | 0.35 | 5.01% | 6.96 | 7.33 | 83111 | 6056.69 | 0.70% |
| 2025-04-21 | 6.78 | 6.98 | 0.26 | 3.87% | 6.65 | 7.04 | 72877 | 5031.33 | 0.61% |
| 2025-04-18 | 6.81 | 6.72 | -0.11 | -1.61% | 6.67 | 6.81 | 21278 | 1430.52 | 0.18% |
| 2025-04-17 | 6.78 | 6.83 | 0.05 | 0.74% | 6.72 | 6.89 | 25500 | 1738.09 | 0.21% |
| 2025-04-16 | 6.87 | 6.78 | -0.10 | -1.45% | 6.72 | 6.97 | 35307 | 2404.96 | 0.30% |
| 2025-04-15 | 6.89 | 6.88 | 0.00 | 0.00% | 6.70 | 6.89 | 48970 | 3334.50 | 0.41% |
| 2025-04-14 | 6.72 | 6.88 | 0.19 | 2.84% | 6.71 | 6.95 | 54803 | 3737.70 | 0.46% |
| 2025-04-11 | 6.58 | 6.69 | 0.12 | 1.83% | 6.57 | 6.87 | 79936 | 5378.57 | 0.67% |
| 2025-04-10 | 6.31 | 6.57 | 0.30 | 4.78% | 6.31 | 6.58 | 91337 | 5913.87 | 0.77% |
| 2025-04-09 | 6.29 | 6.27 | -0.17 | -2.64% | 6.12 | 6.31 | 122323 | 7576.99 | 1.03% |
| 2025-04-08 | 6.45 | 6.44 | -0.34 | -5.01% | 6.44 | 6.51 | 39567 | 2549.56 | 0.33% |
| 2025-04-07 | 6.78 | 6.78 | -0.36 | -5.04% | 6.78 | 6.80 | 18267 | 1238.56 | 0.15% |
| 2025-04-03 | 7.24 | 7.14 | -0.16 | -2.19% | 7.08 | 7.25 | 46839 | 3347.15 | 0.39% |
| 2025-04-02 | 7.25 | 7.30 | 0.05 | 0.69% | 7.25 | 7.50 | 44611 | 3285.91 | 0.37% |
| 2025-04-01 | 7.27 | 7.25 | 0.00 | 0.00% | 7.22 | 7.36 | 25898 | 1880.53 | 0.22% |
| 2025-03-31 | 7.37 | 7.25 | -0.17 | -2.29% | 7.20 | 7.38 | 35578 | 2594.39 | 0.30% |
| 2025-03-28 | 7.45 | 7.42 | -0.03 | -0.40% | 7.32 | 7.49 | 22974 | 1698.07 | 0.19% |
| 2025-03-27 | 7.56 | 7.45 | -0.13 | -1.72% | 7.41 | 7.56 | 34201 | 2553.16 | 0.29% |
| 2025-03-26 | 7.63 | 7.58 | -0.05 | -0.66% | 7.56 | 7.80 | 47962 | 3661.77 | 0.40% |
| 2025-03-25 | 7.44 | 7.63 | 0.23 | 3.11% | 7.40 | 7.68 | 55008 | 4166.55 | 0.46% |
| 2025-03-24 | 7.49 | 7.40 | -0.13 | -1.73% | 7.26 | 7.49 | 42156 | 3108.90 | 0.35% |
| 2025-03-21 | 7.46 | 7.53 | -0.07 | -0.92% | 7.44 | 7.69 | 51376 | 3876.67 | 0.43% |
| 2025-03-20 | 7.43 | 7.60 | 0.15 | 2.01% | 7.41 | 7.82 | 142568 | 10945.75 | 1.19% |
| 2025-03-19 | 7.42 | 7.45 | -0.22 | -2.87% | 7.29 | 7.46 | 165144 | 12139.71 | 1.38% |
| 2025-03-18 | 8.03 | 7.67 | -0.40 | -4.96% | 7.67 | 8.08 | 86904 | 6741.19 | 0.73% |
| 2025-03-17 | 8.38 | 8.07 | -0.42 | -4.95% | 8.07 | 8.42 | 141562 | 11476.18 | 1.19% |
| 2025-03-14 | 8.41 | 8.49 | 0.15 | 1.80% | 8.35 | 8.76 | 96187 | 8284.26 | 0.81% |
| 2025-03-13 | 8.38 | 8.34 | -0.04 | -0.48% | 8.21 | 8.44 | 29182 | 2429.11 | 0.24% |
| 2025-03-12 | 8.50 | 8.38 | -0.05 | -0.59% | 8.30 | 8.50 | 28805 | 2411.88 | 0.24% |
| 2025-03-11 | 8.39 | 8.43 | 0.12 | 1.44% | 8.27 | 8.69 | 67106 | 5697.52 | 0.56% |
| 2025-03-10 | 8.21 | 8.31 | 0.06 | 0.73% | 8.10 | 8.34 | 41381 | 3415.60 | 0.35% |
| 2025-03-07 | 8.18 | 8.25 | -0.04 | -0.48% | 8.01 | 8.33 | 60248 | 4925.81 | 0.50% |
| 2025-03-06 | 8.74 | 8.29 | -0.44 | -5.04% | 8.29 | 8.79 | 178801 | 14973.85 | 1.50% |
| 2025-03-05 | 8.96 | 8.73 | -0.24 | -2.68% | 8.66 | 8.97 | 79240 | 6940.84 | 0.66% |
| 2025-03-04 | 8.99 | 8.97 | -0.04 | -0.44% | 8.80 | 9.22 | 65288 | 5881.16 | 0.55% |
| 2025-03-03 | 8.93 | 9.01 | -0.03 | -0.33% | 8.91 | 9.21 | 39653 | 3584.68 | 0.33% |
| 2025-02-28 | 9.01 | 9.04 | 0.06 | 0.67% | 8.61 | 9.06 | 61675 | 5460.15 | 0.52% |
| 2025-02-27 | 8.88 | 8.98 | 0.04 | 0.45% | 8.78 | 9.10 | 78712 | 7059.06 | 0.66% |
| 2025-02-26 | 9.19 | 8.94 | -0.24 | -2.61% | 8.72 | 9.23 | 170202 | 15140.26 | 1.43% |
| 2025-02-25 | 9.53 | 9.18 | -0.44 | -4.57% | 9.14 | 9.68 | 102845 | 9597.04 | 0.86% |
| 2025-02-24 | 9.71 | 9.62 | 0.14 | 1.48% | 9.20 | 9.78 | 96726 | 9201.69 | 0.81% |
| 2025-02-21 | 9.98 | 9.48 | -0.50 | -5.01% | 9.48 | 10.05 | 140201 | 13397.17 | 1.17% |
| 2025-02-20 | 9.88 | 9.98 | 0.07 | 0.71% | 9.78 | 10.11 | 87101 | 8645.45 | 0.73% |
| 2025-02-19 | 10.44 | 9.91 | -0.52 | -4.99% | 9.91 | 10.50 | 141893 | 14323.26 | 1.19% |
| 2025-02-18 | 10.71 | 10.43 | -0.24 | -2.25% | 10.30 | 11.00 | 139280 | 14815.93 | 1.17% |
| 2025-02-17 | 10.30 | 10.67 | 0.37 | 3.59% | 10.20 | 10.72 | 65587 | 6924.60 | 0.55% |
| 2025-02-14 | 10.27 | 10.30 | 0.02 | 0.19% | 10.07 | 10.39 | 45674 | 4689.90 | 0.38% |
| 2025-02-13 | 10.17 | 10.28 | 0.08 | 0.78% | 10.15 | 10.40 | 49583 | 5103.68 | 0.42% |
| 2025-02-12 | 10.20 | 10.20 | -0.04 | -0.39% | 10.15 | 10.47 | 64563 | 6650.38 | 0.54% |
| 2025-02-11 | 10.23 | 10.24 | 0.02 | 0.20% | 10.11 | 10.50 | 76270 | 7871.78 | 0.64% |
| 2025-02-10 | 9.76 | 10.22 | 0.49 | 5.04% | 9.69 | 10.22 | 93796 | 9442.26 | 0.79% |
| 2025-02-07 | 9.25 | 9.73 | 0.46 | 4.96% | 9.21 | 9.73 | 81514 | 7880.23 | 0.68% |
| 2025-02-06 | 9.10 | 9.27 | 0.14 | 1.53% | 9.03 | 9.29 | 39927 | 3662.34 | 0.33% |
| 2025-02-05 | 9.43 | 9.13 | -0.30 | -3.18% | 8.99 | 9.44 | 53680 | 4909.40 | 0.45% |
| 2025-01-27 | 9.72 | 9.43 | -0.30 | -3.08% | 9.35 | 9.75 | 51775 | 4920.59 | 0.43% |
| 2025-01-24 | 9.64 | 9.73 | 0.08 | 0.83% | 9.60 | 9.76 | 43649 | 4226.77 | 0.35% |
| 2025-01-23 | 9.73 | 9.65 | -0.08 | -0.82% | 9.63 | 9.82 | 29957 | 2914.85 | 0.24% |
| 2025-01-22 | 9.56 | 9.73 | 0.14 | 1.46% | 9.51 | 9.83 | 36407 | 3528.57 | 0.30% |
| 2025-01-21 | 9.58 | 9.59 | 0.03 | 0.31% | 9.45 | 9.62 | 33341 | 3182.89 | 0.27% |
| 2025-01-20 | 9.28 | 9.56 | 0.16 | 1.70% | 9.28 | 9.66 | 42840 | 4081.42 | 0.35% |
| 2025-01-17 | 9.44 | 9.40 | -0.08 | -0.84% | 9.20 | 9.44 | 42711 | 3995.89 | 0.35% |
| 2025-01-16 | 9.14 | 9.48 | 0.43 | 4.75% | 9.01 | 9.50 | 79110 | 7384.73 | 0.64% |
| 2025-01-15 | 9.03 | 9.05 | 0.07 | 0.78% | 8.82 | 9.10 | 41960 | 3767.19 | 0.34% |
| 2025-01-14 | 9.07 | 8.98 | -0.07 | -0.77% | 8.95 | 9.13 | 36981 | 3334.78 | 0.30% |
| 2025-01-13 | 8.90 | 9.05 | 0.14 | 1.57% | 8.66 | 9.08 | 32002 | 2844.47 | 0.26% |
ST广物(600603)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。
