| 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 | 3.85 | 3.90 | 0.01 | 0.26% | 3.83 | 3.91 | 18722 | 727.89 | 0.59% |
| 2025-10-24 | 4.03 | 3.89 | -0.10 | -2.51% | 3.87 | 4.03 | 51518 | 2014.99 | 1.62% |
| 2025-10-23 | 4.00 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 11772 | 469.99 | 0.37% |
| 2025-10-22 | 4.01 | 4.04 | 0.04 | 1.00% | 3.98 | 4.18 | 33437 | 1362.59 | 1.05% |
| 2025-10-21 | 3.84 | 4.00 | 0.13 | 3.36% | 3.84 | 4.01 | 25010 | 986.12 | 0.79% |
| 2025-10-20 | 3.77 | 3.87 | 0.16 | 4.31% | 3.73 | 3.88 | 17030 | 647.54 | 0.53% |
| 2025-10-17 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 10406 | 389.09 | 0.33% |
| 2025-10-16 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 8789 | 333.05 | 0.28% |
| 2025-10-15 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.88 | 16343 | 625.10 | 0.51% |
| 2025-10-14 | 3.77 | 3.84 | 0.05 | 1.32% | 3.74 | 3.85 | 19404 | 737.88 | 0.61% |
| 2025-10-13 | 3.81 | 3.79 | -0.07 | -1.81% | 3.68 | 3.81 | 19391 | 729.32 | 0.61% |
| 2025-10-10 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 12681 | 491.26 | 0.40% |
| 2025-10-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.81 | 3.92 | 13927 | 541.04 | 0.44% |
| 2025-09-30 | 3.91 | 3.90 | 0.01 | 0.26% | 3.88 | 3.95 | 18098 | 707.07 | 0.57% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.81 | 3.93 | 15873 | 616.41 | 0.50% |
| 2025-09-26 | 3.95 | 3.90 | -0.06 | -1.52% | 3.81 | 3.97 | 21491 | 837.89 | 0.68% |
| 2025-09-25 | 4.02 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 20654 | 822.38 | 0.65% |
| 2025-09-24 | 4.00 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 28209 | 1132.63 | 0.89% |
| 2025-09-23 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.10 | 17805 | 712.95 | 0.56% |
| 2025-09-22 | 3.99 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 18098 | 727.84 | 0.57% |
| 2025-09-19 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 20258 | 806.38 | 0.64% |
| 2025-09-18 | 4.08 | 3.98 | -0.12 | -2.93% | 3.96 | 4.10 | 35836 | 1446.90 | 1.13% |
| 2025-09-17 | 4.06 | 4.10 | 0.03 | 0.74% | 4.04 | 4.12 | 22182 | 906.31 | 0.70% |
| 2025-09-16 | 4.03 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 22688 | 920.10 | 0.71% |
| 2025-09-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.10 | 26519 | 1072.44 | 0.83% |
| 2025-09-12 | 4.07 | 4.08 | -0.02 | -0.49% | 4.01 | 4.10 | 30915 | 1255.94 | 0.97% |
| 2025-09-11 | 4.20 | 4.10 | 0.02 | 0.49% | 4.02 | 4.20 | 36713 | 1497.10 | 1.15% |
| 2025-09-10 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.08 | 33166 | 1336.90 | 1.04% |
| 2025-09-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 16536 | 666.59 | 0.52% |
| 2025-09-08 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.06 | 27686 | 1107.17 | 0.87% |
| 2025-09-05 | 3.95 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 20678 | 812.58 | 0.65% |
| 2025-09-04 | 3.96 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 25934 | 1023.72 | 0.81% |
| 2025-09-03 | 3.99 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 15596 | 615.31 | 0.49% |
| 2025-09-02 | 4.05 | 3.97 | -0.08 | -1.98% | 3.94 | 4.06 | 32384 | 1289.22 | 1.02% |
| 2025-09-01 | 4.02 | 4.05 | 0.02 | 0.50% | 3.98 | 4.08 | 22954 | 928.68 | 0.72% |
| 2025-08-29 | 3.99 | 4.03 | 0.06 | 1.51% | 3.88 | 4.08 | 40689 | 1618.23 | 1.28% |
| 2025-08-28 | 4.15 | 3.97 | -0.13 | -3.17% | 3.90 | 4.16 | 40808 | 1635.06 | 1.28% |
| 2025-08-27 | 4.25 | 4.10 | -0.19 | -4.43% | 4.10 | 4.35 | 38472 | 1621.06 | 1.21% |
| 2025-08-26 | 3.98 | 4.29 | 0.14 | 3.37% | 3.98 | 4.34 | 49274 | 2062.96 | 1.55% |
| 2025-08-25 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.22 | 30554 | 1271.25 | 0.96% |
| 2025-08-22 | 4.25 | 4.15 | -0.09 | -2.12% | 4.13 | 4.25 | 26742 | 1114.03 | 0.84% |
| 2025-08-21 | 4.29 | 4.24 | -0.04 | -0.93% | 4.20 | 4.32 | 30466 | 1288.02 | 0.96% |
| 2025-08-20 | 4.13 | 4.28 | 0.13 | 3.13% | 4.11 | 4.34 | 39671 | 1690.31 | 1.25% |
| 2025-08-19 | 4.08 | 4.15 | 0.05 | 1.22% | 4.08 | 4.16 | 22706 | 936.33 | 0.71% |
| 2025-08-18 | 4.07 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 24041 | 994.20 | 0.76% |
| 2025-08-15 | 4.01 | 4.11 | 0.05 | 1.23% | 4.01 | 4.15 | 32584 | 1333.04 | 1.02% |
| 2025-08-14 | 4.16 | 4.06 | -0.10 | -2.40% | 4.04 | 4.19 | 29490 | 1212.81 | 0.93% |
| 2025-08-13 | 4.08 | 4.16 | 0.04 | 0.97% | 4.06 | 4.22 | 42704 | 1758.37 | 1.34% |
| 2025-08-12 | 4.10 | 4.12 | 0.17 | 4.30% | 4.03 | 4.15 | 68981 | 2849.30 | 2.17% |
| 2025-08-11 | 3.90 | 3.95 | 0.04 | 1.02% | 3.89 | 3.95 | 17172 | 673.18 | 0.54% |
| 2025-08-08 | 3.95 | 3.91 | -0.06 | -1.51% | 3.85 | 3.98 | 23242 | 909.21 | 0.73% |
| 2025-08-07 | 4.04 | 3.97 | -0.06 | -1.49% | 3.97 | 4.04 | 17854 | 713.03 | 0.56% |
| 2025-08-06 | 4.06 | 4.03 | -0.02 | -0.49% | 4.01 | 4.06 | 15989 | 645.86 | 0.50% |
| 2025-08-05 | 3.89 | 4.05 | 0.12 | 3.05% | 3.89 | 4.08 | 38137 | 1529.32 | 1.20% |
| 2025-08-04 | 3.91 | 3.93 | 0.01 | 0.26% | 3.87 | 3.95 | 13349 | 521.71 | 0.42% |
| 2025-08-01 | 3.85 | 3.92 | 0.05 | 1.29% | 3.83 | 3.92 | 19900 | 770.04 | 0.63% |
| 2025-07-31 | 3.92 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 14330 | 555.05 | 0.45% |
| 2025-07-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 20256 | 787.64 | 0.64% |
| 2025-07-29 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 17277 | 673.11 | 0.54% |
| 2025-07-28 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 21620 | 848.32 | 0.68% |
| 2025-07-25 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.99 | 13970 | 552.11 | 0.44% |
| 2025-07-24 | 3.90 | 3.91 | 0.01 | 0.26% | 3.88 | 3.95 | 13230 | 517.93 | 0.42% |
| 2025-07-23 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.98 | 17939 | 703.85 | 0.56% |
| 2025-07-22 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 4.00 | 14391 | 568.93 | 0.45% |
| 2025-07-21 | 4.03 | 3.97 | -0.08 | -1.98% | 3.95 | 4.03 | 24112 | 961.09 | 0.76% |
| 2025-07-18 | 4.07 | 4.05 | 0.03 | 0.75% | 3.97 | 4.09 | 15611 | 626.86 | 0.49% |
| 2025-07-17 | 4.09 | 4.02 | -0.02 | -0.50% | 4.01 | 4.20 | 42880 | 1751.14 | 1.35% |
| 2025-07-16 | 3.87 | 4.04 | 0.19 | 4.94% | 3.86 | 4.04 | 39688 | 1583.04 | 1.25% |
| 2025-07-15 | 3.89 | 3.85 | -0.04 | -1.03% | 3.80 | 3.96 | 23640 | 913.91 | 0.74% |
| 2025-07-14 | 3.92 | 3.89 | -0.02 | -0.51% | 3.89 | 3.95 | 16515 | 646.32 | 0.52% |
| 2025-07-11 | 4.02 | 3.91 | -0.11 | -2.74% | 3.90 | 4.02 | 21323 | 842.64 | 0.67% |
| 2025-07-10 | 4.04 | 4.02 | 0.01 | 0.25% | 3.99 | 4.04 | 12054 | 484.29 | 0.38% |
| 2025-07-09 | 4.03 | 4.01 | -0.04 | -0.99% | 3.98 | 4.05 | 20328 | 814.42 | 0.64% |
| 2025-07-08 | 4.03 | 4.05 | 0.04 | 1.00% | 3.99 | 4.12 | 21981 | 886.53 | 0.69% |
| 2025-07-07 | 3.98 | 4.01 | 0.02 | 0.50% | 3.94 | 4.03 | 11385 | 454.21 | 0.36% |
| 2025-07-04 | 4.09 | 3.99 | -0.11 | -2.68% | 3.97 | 4.10 | 25021 | 1002.09 | 0.79% |
| 2025-07-03 | 4.03 | 4.10 | 0.07 | 1.74% | 4.03 | 4.10 | 19935 | 810.31 | 0.63% |
| 2025-07-02 | 4.11 | 4.03 | -0.11 | -2.66% | 4.02 | 4.17 | 31154 | 1273.57 | 0.98% |
| 2025-07-01 | 4.14 | 4.14 | 0.00 | 0.00% | 4.09 | 4.23 | 32257 | 1347.24 | 1.01% |
| 2025-06-30 | 4.11 | 4.14 | 0.04 | 0.98% | 4.08 | 4.18 | 28433 | 1175.88 | 0.89% |
*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。
