| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.50 | 5.45 | -0.06 | -1.09% | 5.45 | 5.54 | 312046 | 17159.71 | 1.01% |
| 2025-05-22 | 5.60 | 5.51 | -0.10 | -1.78% | 5.51 | 5.60 | 361728 | 20056.22 | 1.17% |
| 2025-05-21 | 5.59 | 5.61 | 0.02 | 0.36% | 5.56 | 5.64 | 366323 | 20507.46 | 1.19% |
| 2025-05-20 | 5.48 | 5.59 | 0.11 | 2.01% | 5.47 | 5.61 | 454533 | 25310.84 | 1.47% |
| 2025-05-19 | 5.46 | 5.48 | 0.01 | 0.18% | 5.41 | 5.50 | 351551 | 19144.67 | 1.14% |
| 2025-05-16 | 5.44 | 5.47 | 0.02 | 0.37% | 5.44 | 5.54 | 286024 | 15677.33 | 0.93% |
| 2025-05-15 | 5.53 | 5.45 | -0.10 | -1.80% | 5.45 | 5.54 | 377343 | 20679.66 | 1.22% |
| 2025-05-14 | 5.55 | 5.55 | 0.01 | 0.18% | 5.52 | 5.59 | 327838 | 18195.22 | 1.06% |
| 2025-05-13 | 5.68 | 5.54 | -0.11 | -1.95% | 5.46 | 5.69 | 564170 | 31436.49 | 1.83% |
| 2025-05-12 | 5.67 | 5.65 | 0.01 | 0.18% | 5.60 | 5.70 | 375437 | 21180.15 | 1.21% |
| 2025-05-09 | 5.55 | 5.64 | 0.08 | 1.44% | 5.53 | 5.72 | 520192 | 29339.57 | 1.68% |
| 2025-05-08 | 5.51 | 5.56 | 0.01 | 0.18% | 5.49 | 5.58 | 360594 | 19979.40 | 1.17% |
| 2025-05-07 | 5.49 | 5.55 | 0.10 | 1.83% | 5.45 | 5.58 | 580133 | 32024.19 | 1.88% |
| 2025-05-06 | 5.39 | 5.45 | 0.06 | 1.11% | 5.39 | 5.48 | 530702 | 28799.94 | 1.72% |
| 2025-04-30 | 5.42 | 5.39 | -0.02 | -0.37% | 5.36 | 5.49 | 523500 | 28331.83 | 1.69% |
| 2025-04-29 | 5.39 | 5.41 | -0.08 | -1.46% | 5.36 | 5.54 | 873354 | 47406.70 | 2.83% |
| 2025-04-28 | 5.49 | 5.49 | -0.29 | -5.02% | 5.49 | 5.49 | 272073 | 14936.81 | 0.88% |
| 2025-04-25 | 6.05 | 5.88 | -0.15 | -2.49% | 5.82 | 6.06 | 724332 | 43121.26 | 2.34% |
| 2025-04-24 | 5.92 | 6.03 | 0.09 | 1.52% | 5.92 | 6.07 | 646787 | 38835.11 | 2.09% |
| 2025-04-23 | 5.97 | 5.94 | 0.01 | 0.17% | 5.89 | 5.98 | 447899 | 26527.60 | 1.45% |
| 2025-04-22 | 5.98 | 5.93 | -0.02 | -0.34% | 5.86 | 6.02 | 617084 | 36607.62 | 2.00% |
| 2025-04-21 | 5.70 | 5.95 | 0.23 | 4.02% | 5.70 | 5.99 | 730925 | 43027.45 | 2.36% |
| 2025-04-18 | 5.57 | 5.72 | 0.15 | 2.69% | 5.57 | 5.74 | 623121 | 35404.23 | 2.02% |
| 2025-04-17 | 5.56 | 5.57 | 0.04 | 0.72% | 5.56 | 5.65 | 453751 | 25422.28 | 1.47% |
| 2025-04-16 | 5.64 | 5.53 | -0.12 | -2.12% | 5.50 | 5.69 | 646045 | 35979.40 | 2.09% |
| 2025-04-15 | 5.59 | 5.65 | 0.11 | 1.99% | 5.56 | 5.74 | 868333 | 49063.12 | 2.81% |
| 2025-04-14 | 5.36 | 5.54 | 0.26 | 4.92% | 5.36 | 5.54 | 544210 | 29768.92 | 1.76% |
| 2025-04-11 | 5.24 | 5.28 | 0.05 | 0.96% | 5.20 | 5.33 | 662037 | 34826.37 | 2.14% |
| 2025-04-10 | 5.25 | 5.23 | 0.15 | 2.95% | 5.17 | 5.33 | 920245 | 48202.00 | 2.98% |
| 2025-04-09 | 4.97 | 5.08 | -0.15 | -2.87% | 4.97 | 5.10 | 1543958 | 77250.84 | 5.00% |
| 2025-04-08 | 5.23 | 5.23 | -0.28 | -5.08% | 5.23 | 5.26 | 705922 | 36927.53 | 2.28% |
| 2025-04-07 | 5.51 | 5.51 | -0.29 | -5.00% | 5.51 | 5.51 | 91917 | 5064.63 | 0.30% |
| 2025-04-03 | 5.74 | 5.80 | -0.01 | -0.17% | 5.71 | 5.82 | 551422 | 31809.66 | 1.78% |
| 2025-04-02 | 5.65 | 5.81 | 0.18 | 3.20% | 5.64 | 5.90 | 803902 | 46623.92 | 2.60% |
| 2025-04-01 | 5.60 | 5.63 | 0.03 | 0.54% | 5.60 | 5.69 | 452852 | 25568.33 | 1.47% |
| 2025-03-31 | 5.74 | 5.60 | -0.14 | -2.44% | 5.56 | 5.77 | 780179 | 44148.30 | 2.52% |
| 2025-03-28 | 5.71 | 5.74 | 0.01 | 0.17% | 5.66 | 5.82 | 613762 | 35260.77 | 1.99% |
| 2025-03-27 | 5.90 | 5.73 | -0.29 | -4.82% | 5.72 | 5.90 | 1434141 | 83207.43 | 4.64% |
| 2025-03-26 | 6.11 | 6.02 | 0.00 | 0.00% | 6.01 | 6.19 | 888024 | 54066.69 | 2.87% |
| 2025-03-25 | 6.10 | 6.02 | -0.15 | -2.43% | 5.97 | 6.14 | 1111710 | 67253.65 | 3.60% |
| 2025-03-24 | 6.08 | 6.17 | 0.13 | 2.15% | 5.93 | 6.19 | 1141477 | 69241.73 | 3.69% |
| 2025-03-21 | 6.04 | 6.04 | -0.10 | -1.63% | 5.90 | 6.14 | 1281781 | 77031.30 | 4.15% |
| 2025-03-20 | 6.20 | 6.14 | 0.06 | 0.99% | 5.95 | 6.32 | 1849935 | 113635.88 | 5.99% |
| 2025-03-19 | 5.88 | 6.08 | 0.29 | 5.01% | 5.78 | 6.08 | 1691304 | 100216.66 | 5.47% |
| 2025-03-18 | 6.09 | 5.79 | -0.30 | -4.93% | 5.79 | 6.38 | 2521744 | 153642.45 | 8.16% |
| 2025-03-17 | 5.90 | 6.09 | 0.24 | 4.10% | 5.81 | 6.13 | 1693946 | 101078.57 | 5.48% |
| 2025-03-14 | 5.73 | 5.85 | 0.28 | 5.03% | 5.73 | 5.85 | 1187234 | 69145.74 | 3.84% |
| 2025-03-13 | 5.58 | 5.57 | 0.03 | 0.54% | 5.52 | 5.64 | 973776 | 54312.58 | 3.15% |
| 2025-03-12 | 5.60 | 5.54 | -0.01 | -0.18% | 5.47 | 5.64 | 1126932 | 62553.54 | 3.65% |
| 2025-03-11 | 5.40 | 5.55 | 0.15 | 2.78% | 5.33 | 5.66 | 1856007 | 101764.32 | 6.01% |
| 2025-03-10 | 5.25 | 5.40 | 0.26 | 5.06% | 5.18 | 5.40 | 1643687 | 87496.48 | 5.32% |
| 2025-03-07 | 5.02 | 5.14 | 0.12 | 2.39% | 5.02 | 5.23 | 959826 | 49415.58 | 3.11% |
| 2025-03-06 | 5.03 | 5.02 | 0.01 | 0.20% | 5.00 | 5.09 | 574534 | 28942.16 | 1.86% |
| 2025-03-05 | 4.89 | 5.01 | 0.12 | 2.45% | 4.86 | 5.05 | 790419 | 39282.96 | 2.56% |
| 2025-03-04 | 4.87 | 4.89 | 0.01 | 0.20% | 4.84 | 4.90 | 282434 | 13744.62 | 0.91% |
| 2025-03-03 | 4.80 | 4.88 | 0.08 | 1.67% | 4.79 | 4.93 | 498861 | 24287.18 | 1.61% |
| 2025-02-28 | 4.89 | 4.80 | -0.10 | -2.04% | 4.79 | 4.89 | 476276 | 23047.37 | 1.54% |
| 2025-02-27 | 4.91 | 4.90 | -0.01 | -0.20% | 4.87 | 4.94 | 362200 | 17745.71 | 1.17% |
| 2025-02-26 | 4.85 | 4.91 | 0.05 | 1.03% | 4.85 | 4.91 | 372598 | 18199.97 | 1.21% |
| 2025-02-25 | 4.86 | 4.86 | -0.03 | -0.61% | 4.84 | 4.94 | 473790 | 23172.23 | 1.53% |
| 2025-02-24 | 4.78 | 4.89 | 0.09 | 1.88% | 4.73 | 4.92 | 701039 | 33833.09 | 2.27% |
| 2025-02-21 | 4.83 | 4.80 | -0.03 | -0.62% | 4.79 | 4.85 | 454822 | 21891.48 | 1.47% |
| 2025-02-20 | 4.85 | 4.83 | -0.03 | -0.62% | 4.82 | 4.86 | 318510 | 15390.71 | 1.03% |
| 2025-02-19 | 4.85 | 4.86 | 0.02 | 0.41% | 4.83 | 4.88 | 304021 | 14754.20 | 0.98% |
| 2025-02-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.91 | 338326 | 16495.65 | 1.09% |
| 2025-02-17 | 4.90 | 4.87 | -0.07 | -1.42% | 4.80 | 4.90 | 540030 | 26202.90 | 1.75% |
| 2025-02-14 | 4.96 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 341243 | 16836.00 | 1.10% |
| 2025-02-13 | 4.97 | 4.94 | -0.03 | -0.60% | 4.93 | 4.97 | 345105 | 17070.72 | 1.12% |
| 2025-02-12 | 4.98 | 4.97 | -0.04 | -0.80% | 4.92 | 5.00 | 520643 | 25788.31 | 1.68% |
| 2025-02-11 | 4.96 | 5.01 | 0.06 | 1.21% | 4.93 | 5.07 | 616396 | 30904.44 | 1.99% |
| 2025-02-10 | 4.97 | 4.95 | 0.00 | 0.00% | 4.93 | 4.98 | 417039 | 20617.43 | 1.35% |
| 2025-02-07 | 4.93 | 4.95 | 0.00 | 0.00% | 4.91 | 4.99 | 560685 | 27756.18 | 1.81% |
| 2025-02-06 | 4.87 | 4.95 | 0.09 | 1.85% | 4.85 | 4.95 | 458751 | 22449.86 | 1.48% |
| 2025-02-05 | 5.06 | 4.86 | -0.20 | -3.95% | 4.81 | 5.06 | 949146 | 46405.87 | 3.07% |
| 2025-01-27 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.10 | 325353 | 16488.30 | 1.05% |
| 2025-01-24 | 5.01 | 5.05 | 0.01 | 0.20% | 4.99 | 5.09 | 490546 | 24739.67 | 1.59% |
| 2025-01-23 | 5.22 | 5.04 | -0.26 | -4.91% | 5.04 | 5.23 | 1272255 | 65268.82 | 4.12% |
| 2025-01-22 | 5.28 | 5.30 | -0.02 | -0.38% | 5.22 | 5.32 | 515497 | 27133.74 | 1.67% |
| 2025-01-21 | 5.17 | 5.32 | 0.17 | 3.30% | 5.13 | 5.36 | 728165 | 38066.52 | 2.36% |
| 2025-01-20 | 5.18 | 5.15 | -0.04 | -0.77% | 5.13 | 5.24 | 554416 | 28749.18 | 1.79% |
ST盛屯(600711)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。
