| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 8.67 | 8.72 | -0.10 | -1.13% | 8.65 | 8.81 | 168847 | 14705.58 | 1.41% |
| 2025-10-24 | 8.70 | 8.82 | 0.08 | 0.92% | 8.68 | 8.83 | 78815 | 6907.19 | 0.66% |
| 2025-10-23 | 8.68 | 8.74 | 0.04 | 0.46% | 8.57 | 8.75 | 79898 | 6927.57 | 0.67% |
| 2025-10-22 | 8.58 | 8.70 | 0.10 | 1.16% | 8.54 | 8.74 | 80570 | 6987.99 | 0.68% |
| 2025-10-21 | 8.58 | 8.60 | 0.02 | 0.23% | 8.53 | 8.62 | 61021 | 5233.93 | 0.51% |
| 2025-10-20 | 8.36 | 8.58 | 0.27 | 3.25% | 8.32 | 8.64 | 100501 | 8553.16 | 0.84% |
| 2025-10-17 | 8.48 | 8.31 | -0.19 | -2.24% | 8.26 | 8.53 | 97037 | 8143.84 | 0.81% |
| 2025-10-16 | 8.60 | 8.50 | -0.14 | -1.62% | 8.47 | 8.66 | 83620 | 7152.05 | 0.70% |
| 2025-10-15 | 8.60 | 8.64 | 0.06 | 0.70% | 8.50 | 8.64 | 77744 | 6656.08 | 0.65% |
| 2025-10-14 | 8.70 | 8.58 | -0.07 | -0.81% | 8.57 | 8.79 | 96230 | 8352.72 | 0.81% |
| 2025-10-13 | 8.51 | 8.65 | -0.15 | -1.70% | 8.49 | 8.65 | 104747 | 8971.58 | 0.88% |
| 2025-10-10 | 8.82 | 8.80 | -0.04 | -0.45% | 8.63 | 8.89 | 127438 | 11151.85 | 1.07% |
| 2025-10-09 | 8.97 | 8.84 | -0.14 | -1.56% | 8.76 | 9.03 | 108547 | 9618.25 | 0.91% |
| 2025-09-30 | 9.03 | 8.98 | -0.06 | -0.66% | 8.83 | 9.05 | 102883 | 9190.34 | 0.86% |
| 2025-09-29 | 8.87 | 9.04 | 0.20 | 2.26% | 8.87 | 9.08 | 105509 | 9489.52 | 0.88% |
| 2025-09-26 | 8.63 | 8.84 | 0.19 | 2.20% | 8.61 | 8.90 | 107666 | 9436.98 | 0.90% |
| 2025-09-25 | 8.62 | 8.65 | -0.03 | -0.35% | 8.62 | 8.83 | 81648 | 7117.62 | 0.68% |
| 2025-09-24 | 8.66 | 8.68 | -0.02 | -0.23% | 8.64 | 8.80 | 72344 | 6304.10 | 0.61% |
| 2025-09-23 | 8.85 | 8.70 | -0.20 | -2.25% | 8.46 | 8.90 | 139663 | 12017.35 | 1.17% |
| 2025-09-22 | 8.79 | 8.90 | 0.14 | 1.60% | 8.68 | 8.92 | 94343 | 8317.75 | 0.79% |
| 2025-09-19 | 8.75 | 8.76 | 0.12 | 1.39% | 8.56 | 8.76 | 122813 | 10657.72 | 1.03% |
| 2025-09-18 | 9.12 | 8.64 | -0.45 | -4.95% | 8.64 | 9.12 | 209922 | 18526.07 | 1.76% |
| 2025-09-17 | 9.12 | 9.09 | 0.00 | 0.00% | 9.03 | 9.17 | 84968 | 7717.03 | 0.71% |
| 2025-09-16 | 9.24 | 9.09 | -0.16 | -1.73% | 8.98 | 9.28 | 120525 | 10973.76 | 1.01% |
| 2025-09-15 | 9.43 | 9.25 | -0.05 | -0.54% | 9.04 | 9.43 | 109319 | 10064.72 | 0.92% |
| 2025-09-12 | 9.31 | 9.30 | 0.00 | 0.00% | 9.26 | 9.43 | 94739 | 8843.53 | 0.79% |
| 2025-09-11 | 9.24 | 9.30 | 0.01 | 0.11% | 9.19 | 9.33 | 94407 | 8737.40 | 0.79% |
| 2025-09-10 | 9.27 | 9.29 | 0.00 | 0.00% | 9.24 | 9.37 | 149410 | 13898.36 | 1.25% |
| 2025-09-09 | 9.56 | 9.29 | -0.24 | -2.52% | 9.16 | 9.62 | 245189 | 22906.32 | 2.05% |
| 2025-09-08 | 9.46 | 9.53 | 0.03 | 0.32% | 9.41 | 9.63 | 121044 | 11491.13 | 1.01% |
| 2025-09-05 | 9.26 | 9.50 | 0.25 | 2.70% | 9.17 | 9.52 | 167436 | 15720.56 | 1.40% |
| 2025-09-04 | 9.11 | 9.25 | 0.14 | 1.54% | 9.03 | 9.35 | 196757 | 18110.50 | 1.65% |
| 2025-09-03 | 8.92 | 9.11 | 0.23 | 2.59% | 8.92 | 9.24 | 183364 | 16696.80 | 1.54% |
| 2025-09-02 | 8.77 | 8.88 | 0.08 | 0.91% | 8.77 | 9.01 | 161622 | 14367.96 | 1.35% |
| 2025-09-01 | 8.78 | 8.80 | 0.35 | 4.14% | 8.71 | 8.87 | 201996 | 17788.79 | 1.69% |
| 2025-08-29 | 8.71 | 8.45 | -0.31 | -3.54% | 8.43 | 8.75 | 158667 | 13611.77 | 1.33% |
| 2025-08-28 | 8.65 | 8.76 | 0.12 | 1.39% | 8.49 | 8.81 | 125354 | 10867.25 | 1.05% |
| 2025-08-27 | 8.89 | 8.64 | -0.23 | -2.59% | 8.62 | 9.00 | 131933 | 11601.54 | 1.11% |
| 2025-08-26 | 8.60 | 8.87 | 0.27 | 3.14% | 8.53 | 8.95 | 153133 | 13484.23 | 1.28% |
| 2025-08-25 | 8.80 | 8.60 | -0.20 | -2.27% | 8.56 | 8.85 | 192806 | 16743.95 | 1.62% |
| 2025-08-22 | 8.80 | 8.80 | -0.06 | -0.68% | 8.75 | 8.89 | 105347 | 9274.44 | 0.88% |
| 2025-08-21 | 8.98 | 8.86 | -0.15 | -1.66% | 8.77 | 9.06 | 166290 | 14816.24 | 1.39% |
| 2025-08-20 | 8.98 | 9.01 | 0.02 | 0.22% | 8.90 | 9.12 | 102101 | 9185.92 | 0.86% |
| 2025-08-19 | 8.95 | 8.99 | 0.00 | 0.00% | 8.92 | 9.03 | 88534 | 7943.00 | 0.74% |
| 2025-08-18 | 8.91 | 8.99 | 0.08 | 0.90% | 8.89 | 9.18 | 183822 | 16615.48 | 1.54% |
| 2025-08-15 | 8.61 | 8.91 | 0.27 | 3.13% | 8.57 | 8.94 | 168659 | 14824.84 | 1.41% |
| 2025-08-14 | 8.63 | 8.64 | 0.03 | 0.35% | 8.56 | 8.87 | 225696 | 19715.92 | 1.89% |
| 2025-08-13 | 8.47 | 8.61 | 0.22 | 2.62% | 8.46 | 8.62 | 169410 | 14467.29 | 1.42% |
| 2025-08-12 | 8.45 | 8.39 | -0.08 | -0.94% | 8.33 | 8.54 | 139790 | 11779.16 | 1.17% |
| 2025-08-11 | 8.70 | 8.47 | -0.09 | -1.05% | 8.43 | 8.73 | 144281 | 12375.00 | 1.21% |
| 2025-08-08 | 8.35 | 8.56 | 0.26 | 3.13% | 8.28 | 8.62 | 162290 | 13698.47 | 1.36% |
| 2025-08-07 | 8.36 | 8.30 | -0.05 | -0.60% | 8.23 | 8.41 | 181571 | 15105.19 | 1.52% |
| 2025-08-06 | 8.01 | 8.35 | 0.34 | 4.24% | 8.01 | 8.41 | 269496 | 22393.48 | 2.26% |
| 2025-08-05 | 7.75 | 8.01 | 0.28 | 3.62% | 7.75 | 8.04 | 192111 | 15230.70 | 1.61% |
| 2025-08-04 | 7.66 | 7.73 | 0.09 | 1.18% | 7.62 | 7.73 | 65140 | 4993.28 | 0.55% |
| 2025-08-01 | 7.62 | 7.64 | 0.04 | 0.53% | 7.58 | 7.70 | 63353 | 4843.36 | 0.53% |
| 2025-07-31 | 7.58 | 7.60 | 0.02 | 0.26% | 7.57 | 7.68 | 86047 | 6554.73 | 0.72% |
| 2025-07-30 | 7.70 | 7.58 | -0.15 | -1.94% | 7.55 | 7.72 | 98451 | 7510.69 | 0.83% |
| 2025-07-29 | 7.78 | 7.73 | -0.05 | -0.64% | 7.68 | 7.79 | 73683 | 5692.62 | 0.62% |
| 2025-07-28 | 7.78 | 7.78 | 0.03 | 0.39% | 7.71 | 7.83 | 66077 | 5147.54 | 0.55% |
| 2025-07-25 | 7.75 | 7.75 | 0.00 | 0.00% | 7.72 | 7.83 | 62943 | 4888.90 | 0.53% |
| 2025-07-24 | 7.63 | 7.75 | 0.12 | 1.57% | 7.63 | 7.76 | 53418 | 4118.26 | 0.45% |
| 2025-07-23 | 7.82 | 7.63 | -0.19 | -2.43% | 7.63 | 7.95 | 163450 | 12740.73 | 1.37% |
| 2025-07-22 | 7.69 | 7.82 | 0.12 | 1.56% | 7.67 | 7.87 | 129208 | 10040.96 | 1.08% |
| 2025-07-21 | 7.72 | 7.70 | -0.06 | -0.77% | 7.66 | 7.74 | 96477 | 7431.70 | 0.81% |
| 2025-07-18 | 7.75 | 7.76 | -0.02 | -0.26% | 7.72 | 7.82 | 47771 | 3709.45 | 0.40% |
| 2025-07-17 | 7.85 | 7.78 | -0.08 | -1.02% | 7.75 | 7.89 | 71979 | 5625.33 | 0.60% |
| 2025-07-16 | 7.67 | 7.86 | 0.15 | 1.95% | 7.67 | 7.86 | 74888 | 5840.47 | 0.63% |
| 2025-07-15 | 7.72 | 7.71 | -0.01 | -0.13% | 7.54 | 7.72 | 86435 | 6606.55 | 0.72% |
| 2025-07-14 | 7.83 | 7.72 | -0.11 | -1.40% | 7.67 | 7.83 | 85329 | 6611.59 | 0.72% |
| 2025-07-11 | 7.81 | 7.83 | 0.01 | 0.13% | 7.77 | 7.87 | 70917 | 5547.98 | 0.59% |
| 2025-07-10 | 7.82 | 7.82 | 0.04 | 0.51% | 7.76 | 7.96 | 102119 | 8010.79 | 0.86% |
| 2025-07-09 | 7.71 | 7.78 | 0.08 | 1.04% | 7.70 | 7.89 | 129582 | 10119.74 | 1.09% |
| 2025-07-08 | 7.60 | 7.70 | 0.15 | 1.99% | 7.59 | 7.75 | 102743 | 7873.99 | 0.86% |
| 2025-07-07 | 7.51 | 7.55 | 0.04 | 0.53% | 7.36 | 7.56 | 69236 | 5166.03 | 0.58% |
| 2025-07-04 | 7.59 | 7.51 | -0.10 | -1.31% | 7.49 | 7.61 | 60242 | 4538.29 | 0.50% |
| 2025-07-03 | 7.71 | 7.61 | -0.21 | -2.69% | 7.51 | 7.72 | 154503 | 11765.76 | 1.29% |
| 2025-07-02 | 7.87 | 7.82 | -0.02 | -0.26% | 7.78 | 7.92 | 72245 | 5673.36 | 0.61% |
| 2025-07-01 | 7.70 | 7.84 | 0.11 | 1.42% | 7.64 | 7.86 | 78516 | 6096.99 | 0.66% |
| 2025-06-30 | 7.81 | 7.73 | 0.05 | 0.65% | 7.66 | 7.92 | 87680 | 6801.04 | 0.73% |
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。
