| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 9.07 | 8.91 | -0.17 | -1.87% | 8.80 | 9.15 | 41916 | 3745.14 | 0.34% |
| 2025-01-09 | 9.10 | 9.08 | -0.02 | -0.22% | 8.99 | 9.18 | 14511 | 1320.34 | 0.12% |
| 2025-01-08 | 9.13 | 9.10 | -0.02 | -0.22% | 8.88 | 9.20 | 37848 | 3424.27 | 0.31% |
| 2025-01-07 | 9.05 | 9.12 | 0.12 | 1.33% | 8.91 | 9.12 | 17565 | 1590.20 | 0.14% |
| 2025-01-06 | 9.25 | 9.00 | -0.16 | -1.75% | 8.91 | 9.25 | 39180 | 3536.73 | 0.32% |
| 2025-01-03 | 9.39 | 9.16 | -0.24 | -2.55% | 9.11 | 9.51 | 41612 | 3857.69 | 0.34% |
| 2025-01-02 | 9.70 | 9.40 | -0.22 | -2.29% | 9.31 | 9.80 | 53458 | 5115.00 | 0.43% |
| 2024-12-31 | 9.35 | 9.62 | 0.18 | 1.91% | 9.35 | 9.75 | 89986 | 8605.38 | 0.73% |
| 2024-12-30 | 9.00 | 9.44 | 0.44 | 4.89% | 8.95 | 9.45 | 96907 | 9053.03 | 0.79% |
| 2024-12-27 | 9.09 | 9.00 | -0.11 | -1.21% | 8.92 | 9.19 | 44578 | 4014.29 | 0.36% |
| 2024-12-26 | 9.01 | 9.11 | 0.11 | 1.22% | 8.91 | 9.14 | 31163 | 2810.82 | 0.25% |
| 2024-12-25 | 8.83 | 9.00 | 0.20 | 2.27% | 8.72 | 9.17 | 47384 | 4244.26 | 0.39% |
| 2024-12-24 | 8.76 | 8.80 | 0.11 | 1.27% | 8.59 | 8.88 | 46100 | 4029.90 | 0.37% |
| 2024-12-23 | 9.00 | 8.69 | -0.33 | -3.66% | 8.57 | 9.00 | 93216 | 8113.06 | 0.76% |
| 2024-12-20 | 9.09 | 9.02 | -0.06 | -0.66% | 8.91 | 9.13 | 44493 | 4004.44 | 0.36% |
| 2024-12-19 | 8.86 | 9.08 | 0.05 | 0.55% | 8.80 | 9.22 | 34406 | 3125.45 | 0.28% |
| 2024-12-18 | 8.90 | 9.03 | 0.13 | 1.46% | 8.90 | 9.16 | 45954 | 4147.22 | 0.37% |
| 2024-12-17 | 9.20 | 8.90 | -0.32 | -3.47% | 8.80 | 9.20 | 94151 | 8471.01 | 0.77% |
| 2024-12-16 | 9.29 | 9.22 | -0.16 | -1.71% | 9.03 | 9.29 | 68009 | 6222.28 | 0.55% |
| 2024-12-13 | 9.66 | 9.38 | -0.31 | -3.20% | 9.33 | 9.72 | 42525 | 4015.46 | 0.35% |
| 2024-12-12 | 9.50 | 9.69 | 0.36 | 3.86% | 9.42 | 9.76 | 74136 | 7151.42 | 0.60% |
| 2024-12-11 | 9.47 | 9.33 | -0.19 | -2.00% | 9.29 | 9.50 | 56938 | 5341.08 | 0.46% |
| 2024-12-10 | 9.50 | 9.52 | 0.22 | 2.37% | 9.13 | 9.74 | 98693 | 9378.39 | 0.80% |
| 2024-12-09 | 9.40 | 9.30 | -0.19 | -2.00% | 9.04 | 9.47 | 97412 | 8993.86 | 0.79% |
| 2024-12-06 | 9.70 | 9.49 | -0.23 | -2.37% | 9.38 | 9.82 | 93910 | 8980.71 | 0.76% |
| 2024-12-05 | 9.85 | 9.72 | -0.14 | -1.42% | 9.67 | 10.10 | 46312 | 4549.17 | 0.38% |
| 2024-12-04 | 10.10 | 9.86 | -0.25 | -2.47% | 9.82 | 10.10 | 35317 | 3511.27 | 0.29% |
| 2024-12-03 | 10.08 | 10.11 | 0.02 | 0.20% | 9.99 | 10.14 | 33812 | 3402.69 | 0.27% |
| 2024-12-02 | 9.82 | 10.09 | 0.27 | 2.75% | 9.74 | 10.30 | 81455 | 8243.93 | 0.66% |
| 2024-11-29 | 9.90 | 9.82 | -0.08 | -0.81% | 9.47 | 9.95 | 94969 | 9212.44 | 0.77% |
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。
