| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.27 | 3.25 | -0.03 | -0.91% | 3.21 | 3.30 | 18599 | 603.88 | 0.58% |
| 2025-04-02 | 3.27 | 3.28 | 0.01 | 0.31% | 3.24 | 3.39 | 27481 | 908.76 | 0.86% |
| 2025-04-01 | 3.11 | 3.27 | 0.16 | 5.14% | 3.10 | 3.27 | 17296 | 562.04 | 0.54% |
| 2025-03-31 | 3.19 | 3.11 | -0.08 | -2.51% | 3.03 | 3.19 | 24916 | 768.57 | 0.78% |
| 2025-03-28 | 3.18 | 3.19 | 0.00 | 0.00% | 3.15 | 3.22 | 10559 | 336.05 | 0.33% |
| 2025-03-27 | 3.25 | 3.19 | -0.06 | -1.85% | 3.15 | 3.25 | 14299 | 456.51 | 0.45% |
| 2025-03-26 | 3.20 | 3.25 | 0.06 | 1.88% | 3.20 | 3.31 | 16309 | 531.93 | 0.51% |
| 2025-03-25 | 3.20 | 3.19 | -0.03 | -0.93% | 3.17 | 3.30 | 12575 | 405.79 | 0.39% |
| 2025-03-24 | 3.33 | 3.22 | -0.17 | -5.01% | 3.22 | 3.36 | 19152 | 625.38 | 0.60% |
| 2025-03-21 | 3.48 | 3.39 | -0.09 | -2.59% | 3.33 | 3.48 | 18972 | 644.20 | 0.60% |
| 2025-03-20 | 3.44 | 3.48 | 0.02 | 0.58% | 3.41 | 3.58 | 15917 | 557.22 | 0.50% |
| 2025-03-19 | 3.54 | 3.46 | -0.03 | -0.86% | 3.41 | 3.54 | 19748 | 683.19 | 0.62% |
| 2025-03-18 | 3.45 | 3.49 | 0.02 | 0.58% | 3.45 | 3.53 | 10585 | 369.10 | 0.33% |
| 2025-03-17 | 3.52 | 3.47 | -0.01 | -0.29% | 3.45 | 3.52 | 14692 | 510.37 | 0.46% |
| 2025-03-14 | 3.49 | 3.48 | 0.01 | 0.29% | 3.42 | 3.50 | 17124 | 593.37 | 0.54% |
| 2025-03-13 | 3.60 | 3.47 | -0.12 | -3.34% | 3.44 | 3.65 | 24153 | 849.17 | 0.76% |
| 2025-03-12 | 3.56 | 3.59 | 0.04 | 1.13% | 3.51 | 3.64 | 21880 | 781.35 | 0.69% |
| 2025-03-11 | 3.66 | 3.55 | -0.01 | -0.28% | 3.52 | 3.68 | 44454 | 1598.67 | 1.40% |
| 2025-03-10 | 3.42 | 3.56 | 0.17 | 5.01% | 3.40 | 3.56 | 13519 | 476.75 | 0.42% |
| 2025-03-07 | 3.37 | 3.39 | 0.00 | 0.00% | 3.36 | 3.46 | 14550 | 495.47 | 0.46% |
| 2025-03-06 | 3.48 | 3.39 | -0.07 | -2.02% | 3.38 | 3.49 | 21008 | 718.32 | 0.66% |
| 2025-03-05 | 3.46 | 3.46 | 0.02 | 0.58% | 3.35 | 3.52 | 23505 | 805.38 | 0.74% |
| 2025-03-04 | 3.50 | 3.44 | -0.03 | -0.86% | 3.37 | 3.51 | 25078 | 858.87 | 0.79% |
| 2025-03-03 | 3.58 | 3.47 | -0.10 | -2.80% | 3.43 | 3.61 | 38734 | 1361.01 | 1.22% |
| 2025-02-28 | 3.70 | 3.57 | -0.13 | -3.51% | 3.56 | 3.73 | 36082 | 1302.62 | 1.13% |
| 2025-02-27 | 3.61 | 3.70 | 0.14 | 3.93% | 3.55 | 3.74 | 86102 | 3138.75 | 2.70% |
| 2025-02-26 | 3.39 | 3.56 | 0.17 | 5.01% | 3.36 | 3.56 | 22637 | 790.07 | 0.71% |
| 2025-02-25 | 3.24 | 3.39 | 0.16 | 4.95% | 3.16 | 3.39 | 49662 | 1664.05 | 1.56% |
| 2025-02-24 | 3.39 | 3.23 | -0.17 | -5.00% | 3.23 | 3.43 | 39852 | 1305.40 | 1.25% |
| 2025-02-21 | 3.49 | 3.40 | 0.08 | 2.41% | 3.22 | 3.49 | 64536 | 2170.36 | 2.03% |
| 2025-02-20 | 3.32 | 3.32 | 0.16 | 5.06% | 3.28 | 3.32 | 12482 | 414.32 | 0.39% |
| 2025-02-19 | 3.04 | 3.16 | 0.15 | 4.98% | 3.04 | 3.16 | 20294 | 629.34 | 0.64% |
| 2025-02-18 | 2.90 | 3.01 | 0.14 | 4.88% | 2.85 | 3.01 | 38883 | 1156.43 | 1.22% |
| 2025-02-17 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.93 | 21167 | 611.78 | 0.66% |
| 2025-02-14 | 2.86 | 2.86 | -0.03 | -1.04% | 2.79 | 2.89 | 27336 | 778.07 | 0.86% |
| 2025-02-13 | 2.95 | 2.89 | -0.04 | -1.37% | 2.86 | 2.95 | 24403 | 707.76 | 0.77% |
| 2025-02-12 | 2.93 | 2.93 | -0.01 | -0.34% | 2.89 | 2.99 | 27587 | 808.04 | 0.87% |
| 2025-02-11 | 2.88 | 2.94 | 0.08 | 2.80% | 2.84 | 2.95 | 26083 | 753.15 | 0.82% |
| 2025-02-10 | 2.84 | 2.86 | 0.03 | 1.06% | 2.81 | 2.92 | 39622 | 1131.22 | 1.24% |
| 2025-02-07 | 2.77 | 2.83 | -0.02 | -0.70% | 2.76 | 2.87 | 46692 | 1316.32 | 1.47% |
| 2025-02-06 | 2.77 | 2.85 | -0.06 | -2.06% | 2.77 | 3.06 | 84522 | 2414.82 | 2.65% |
| 2025-02-05 | 2.91 | 2.91 | -0.15 | -4.90% | 2.91 | 2.91 | 22960 | 668.14 | 0.72% |
| 2025-01-27 | 3.06 | 3.06 | -0.16 | -4.97% | 3.06 | 3.06 | 6449 | 197.34 | 0.20% |
| 2025-01-24 | 3.25 | 3.22 | 0.00 | 0.00% | 3.19 | 3.32 | 19120 | 620.13 | 0.60% |
| 2025-01-23 | 3.32 | 3.22 | -0.07 | -2.13% | 3.21 | 3.35 | 17362 | 568.91 | 0.55% |
| 2025-01-22 | 3.39 | 3.29 | -0.14 | -4.08% | 3.29 | 3.41 | 25478 | 853.58 | 0.80% |
| 2025-01-21 | 3.31 | 3.43 | 0.11 | 3.31% | 3.30 | 3.49 | 36894 | 1272.17 | 1.16% |
| 2025-01-20 | 3.22 | 3.32 | 0.10 | 3.11% | 3.16 | 3.36 | 20036 | 655.26 | 0.63% |
| 2025-01-17 | 3.22 | 3.22 | 0.01 | 0.31% | 3.20 | 3.29 | 15838 | 512.60 | 0.50% |
| 2025-01-16 | 3.19 | 3.21 | 0.03 | 0.94% | 3.16 | 3.22 | 23627 | 752.73 | 0.74% |
| 2025-01-15 | 3.19 | 3.18 | 0.01 | 0.32% | 3.13 | 3.32 | 25018 | 802.55 | 0.79% |
| 2025-01-14 | 3.10 | 3.17 | 0.15 | 4.97% | 3.03 | 3.17 | 23153 | 727.11 | 0.73% |
| 2025-01-13 | 3.06 | 3.02 | -0.12 | -3.82% | 2.99 | 3.10 | 21063 | 637.28 | 0.66% |
| 2025-01-10 | 3.16 | 3.14 | -0.03 | -0.95% | 3.09 | 3.24 | 20124 | 634.15 | 0.63% |
| 2025-01-09 | 3.15 | 3.17 | 0.03 | 0.96% | 3.07 | 3.24 | 15963 | 505.18 | 0.50% |
| 2025-01-08 | 3.22 | 3.14 | -0.03 | -0.95% | 3.06 | 3.24 | 23605 | 741.02 | 0.74% |
| 2025-01-07 | 3.04 | 3.17 | 0.15 | 4.97% | 3.01 | 3.17 | 30910 | 961.50 | 0.97% |
| 2025-01-06 | 3.07 | 3.02 | -0.05 | -1.63% | 2.94 | 3.09 | 19060 | 574.84 | 0.60% |
| 2025-01-03 | 3.21 | 3.07 | -0.10 | -3.15% | 3.02 | 3.21 | 26942 | 832.96 | 0.85% |
| 2025-01-02 | 3.15 | 3.17 | -0.03 | -0.94% | 3.08 | 3.34 | 30758 | 984.06 | 0.97% |
| 2024-12-31 | 3.33 | 3.20 | -0.17 | -5.04% | 3.20 | 3.38 | 37281 | 1218.75 | 1.17% |
| 2024-12-30 | 3.45 | 3.37 | -0.18 | -5.07% | 3.37 | 3.50 | 31057 | 1056.53 | 0.98% |
| 2024-12-27 | 3.53 | 3.55 | -0.04 | -1.11% | 3.53 | 3.65 | 33567 | 1205.56 | 1.05% |
| 2024-12-26 | 3.35 | 3.59 | 0.09 | 2.57% | 3.35 | 3.61 | 53762 | 1860.93 | 1.69% |
| 2024-12-25 | 3.68 | 3.50 | -0.18 | -4.89% | 3.50 | 3.68 | 38112 | 1339.88 | 1.20% |
| 2024-12-24 | 3.76 | 3.68 | -0.04 | -1.08% | 3.59 | 3.77 | 33281 | 1215.07 | 1.05% |
| 2024-12-23 | 3.78 | 3.72 | -0.02 | -0.53% | 3.61 | 3.89 | 72003 | 2694.30 | 2.26% |
| 2024-12-20 | 3.60 | 3.74 | 0.18 | 5.06% | 3.57 | 3.74 | 33354 | 1243.02 | 1.05% |
| 2024-12-19 | 3.39 | 3.56 | 0.17 | 5.01% | 3.31 | 3.56 | 36982 | 1283.71 | 1.16% |
| 2024-12-18 | 3.30 | 3.39 | -0.04 | -1.17% | 3.26 | 3.48 | 46314 | 1559.10 | 1.45% |
| 2024-12-17 | 3.48 | 3.43 | -0.18 | -4.99% | 3.43 | 3.60 | 77869 | 2695.92 | 2.45% |
| 2024-12-16 | 3.61 | 3.61 | -0.19 | -5.00% | 3.61 | 3.64 | 93563 | 3378.20 | 2.94% |
| 2024-12-13 | 3.48 | 3.80 | 0.14 | 3.83% | 3.48 | 3.84 | 179149 | 6564.41 | 5.63% |
| 2024-12-12 | 3.66 | 3.66 | -0.19 | -4.94% | 3.66 | 3.66 | 12501 | 457.54 | 0.39% |
| 2024-12-11 | 3.85 | 3.85 | -0.20 | -4.94% | 3.85 | 3.85 | 15959 | 614.42 | 0.50% |
| 2024-12-10 | 4.10 | 4.05 | 0.01 | 0.25% | 3.99 | 4.10 | 24392 | 981.38 | 0.77% |
| 2024-12-09 | 4.08 | 4.04 | -0.05 | -1.22% | 3.97 | 4.09 | 34196 | 1371.26 | 1.07% |
| 2024-12-06 | 4.00 | 4.09 | 0.07 | 1.74% | 3.95 | 4.12 | 26777 | 1079.19 | 0.84% |
| 2024-12-05 | 4.02 | 4.02 | 0.04 | 1.01% | 3.98 | 4.05 | 15083 | 605.30 | 0.47% |
| 2024-12-04 | 4.02 | 3.98 | -0.05 | -1.24% | 3.97 | 4.08 | 23104 | 926.57 | 0.73% |
ST沪科(600608)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。
