| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
