| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.44 | 7.68 | 0.23 | 3.09% | 7.44 | 7.69 | 75906 | 5758.80 | 0.64% |
| 2025-06-26 | 7.57 | 7.45 | -0.16 | -2.10% | 7.44 | 7.59 | 56436 | 4241.22 | 0.47% |
| 2025-06-25 | 7.64 | 7.61 | 0.01 | 0.13% | 7.55 | 7.64 | 41254 | 3130.55 | 0.35% |
| 2025-06-24 | 7.51 | 7.60 | 0.09 | 1.20% | 7.48 | 7.65 | 48506 | 3677.32 | 0.41% |
| 2025-06-23 | 7.30 | 7.51 | 0.12 | 1.62% | 7.25 | 7.52 | 47406 | 3519.42 | 0.40% |
| 2025-06-20 | 7.50 | 7.39 | -0.09 | -1.20% | 7.36 | 7.59 | 56093 | 4176.31 | 0.47% |
| 2025-06-19 | 7.81 | 7.48 | -0.27 | -3.48% | 7.37 | 7.87 | 129327 | 9770.59 | 1.08% |
| 2025-06-18 | 7.95 | 7.75 | -0.19 | -2.39% | 7.74 | 8.16 | 153115 | 12159.51 | 1.28% |
| 2025-06-17 | 7.61 | 7.94 | 0.34 | 4.47% | 7.60 | 7.94 | 96041 | 7521.65 | 0.80% |
| 2025-06-16 | 7.49 | 7.60 | 0.11 | 1.47% | 7.38 | 7.62 | 50918 | 3829.38 | 0.43% |
| 2025-06-13 | 7.46 | 7.49 | -0.01 | -0.13% | 7.42 | 7.64 | 46758 | 3509.61 | 0.39% |
| 2025-06-12 | 7.66 | 7.50 | -0.12 | -1.57% | 7.42 | 7.68 | 71967 | 5420.26 | 0.60% |
| 2025-06-11 | 7.43 | 7.62 | 0.17 | 2.28% | 7.42 | 7.64 | 57641 | 4359.31 | 0.48% |
| 2025-06-10 | 7.48 | 7.45 | -0.05 | -0.67% | 7.38 | 7.55 | 48646 | 3631.45 | 0.41% |
| 2025-06-09 | 7.46 | 7.50 | 0.05 | 0.67% | 7.39 | 7.56 | 58225 | 4353.36 | 0.49% |
| 2025-06-06 | 7.41 | 7.45 | 0.05 | 0.68% | 7.36 | 7.54 | 61106 | 4552.18 | 0.51% |
| 2025-06-05 | 7.32 | 7.40 | 0.11 | 1.51% | 7.30 | 7.47 | 55224 | 4090.60 | 0.46% |
| 2025-06-04 | 7.02 | 7.29 | 0.29 | 4.14% | 7.01 | 7.35 | 62282 | 4497.38 | 0.52% |
| 2025-06-03 | 6.83 | 7.00 | 0.18 | 2.64% | 6.76 | 7.11 | 35337 | 2454.95 | 0.30% |
| 2025-05-30 | 6.96 | 6.82 | -0.14 | -2.01% | 6.78 | 6.96 | 29591 | 2026.58 | 0.25% |
| 2025-05-29 | 6.97 | 6.96 | -0.04 | -0.57% | 6.73 | 7.02 | 59088 | 4079.54 | 0.50% |
| 2025-05-28 | 7.16 | 7.00 | -0.15 | -2.10% | 7.00 | 7.19 | 46119 | 3263.93 | 0.39% |
| 2025-05-27 | 7.18 | 7.15 | -0.02 | -0.28% | 7.12 | 7.19 | 21142 | 1511.04 | 0.18% |
| 2025-05-26 | 7.29 | 7.17 | -0.11 | -1.51% | 7.15 | 7.29 | 48548 | 3498.80 | 0.41% |
| 2025-05-23 | 7.30 | 7.28 | -0.04 | -0.55% | 7.25 | 7.42 | 45030 | 3293.26 | 0.38% |
| 2025-05-22 | 7.62 | 7.32 | -0.29 | -3.81% | 7.32 | 7.63 | 57569 | 4285.59 | 0.48% |
| 2025-05-21 | 7.35 | 7.61 | 0.29 | 3.96% | 7.30 | 7.62 | 60906 | 4571.38 | 0.51% |
| 2025-05-20 | 7.29 | 7.32 | -0.01 | -0.14% | 7.27 | 7.36 | 34062 | 2490.13 | 0.29% |
| 2025-05-19 | 7.23 | 7.33 | 0.16 | 2.23% | 7.21 | 7.36 | 43377 | 3164.25 | 0.36% |
| 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% |
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。
