| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 7.33 | 7.21 | -0.09 | -1.23% | 7.16 | 7.35 | 17413 | 1259.23 | 0.76% |
| 2025-07-16 | 7.00 | 7.30 | 0.30 | 4.29% | 6.96 | 7.34 | 44313 | 3178.43 | 1.92% |
| 2025-07-15 | 7.00 | 7.00 | 0.12 | 1.74% | 6.90 | 7.18 | 33505 | 2351.47 | 1.45% |
| 2025-07-14 | 6.90 | 6.88 | 0.04 | 0.58% | 6.78 | 7.01 | 11399 | 786.78 | 0.49% |
| 2025-07-11 | 6.99 | 6.84 | -0.15 | -2.15% | 6.76 | 7.02 | 27201 | 1865.05 | 1.18% |
| 2025-07-10 | 7.09 | 6.99 | -0.10 | -1.41% | 6.95 | 7.16 | 21396 | 1497.25 | 0.93% |
| 2025-07-09 | 7.22 | 7.09 | -0.14 | -1.94% | 7.06 | 7.30 | 19080 | 1370.45 | 0.83% |
| 2025-07-08 | 7.01 | 7.23 | 0.22 | 3.14% | 6.96 | 7.25 | 24217 | 1723.63 | 1.05% |
| 2025-07-07 | 6.82 | 7.01 | 0.18 | 2.64% | 6.82 | 7.07 | 24449 | 1713.92 | 1.06% |
| 2025-07-04 | 6.76 | 6.83 | 0.09 | 1.34% | 6.68 | 6.90 | 16674 | 1128.32 | 0.72% |
| 2025-07-03 | 6.70 | 6.74 | -0.01 | -0.15% | 6.67 | 6.79 | 11453 | 769.84 | 0.50% |
| 2025-07-02 | 6.80 | 6.75 | -0.03 | -0.44% | 6.67 | 6.84 | 10658 | 719.30 | 0.46% |
| 2025-07-01 | 6.95 | 6.78 | -0.11 | -1.60% | 6.66 | 6.95 | 28169 | 1899.23 | 1.22% |
| 2025-06-30 | 7.06 | 6.89 | -0.07 | -1.01% | 6.87 | 7.06 | 16804 | 1164.15 | 0.73% |
| 2025-06-27 | 6.80 | 6.96 | 0.15 | 2.20% | 6.80 | 7.02 | 21481 | 1485.77 | 0.93% |
| 2025-06-26 | 6.91 | 6.81 | 0.01 | 0.15% | 6.75 | 6.95 | 16786 | 1148.46 | 0.73% |
| 2025-06-25 | 6.96 | 6.80 | -0.18 | -2.58% | 6.76 | 7.05 | 25996 | 1792.17 | 1.13% |
| 2025-06-24 | 6.69 | 6.98 | 0.23 | 3.41% | 6.69 | 7.07 | 18764 | 1296.28 | 0.81% |
| 2025-06-23 | 6.77 | 6.75 | -0.15 | -2.17% | 6.70 | 6.95 | 17498 | 1195.99 | 0.76% |
| 2025-06-20 | 6.95 | 6.90 | -0.05 | -0.72% | 6.72 | 7.10 | 19213 | 1327.65 | 0.83% |
| 2025-06-19 | 6.99 | 6.95 | -0.09 | -1.28% | 6.90 | 7.05 | 23734 | 1649.39 | 1.03% |
| 2025-06-18 | 7.03 | 7.04 | 0.01 | 0.14% | 6.96 | 7.11 | 15246 | 1071.25 | 0.66% |
| 2025-06-17 | 7.16 | 7.03 | -0.15 | -2.09% | 7.01 | 7.25 | 24324 | 1724.30 | 1.06% |
| 2025-06-16 | 7.15 | 7.18 | -0.03 | -0.42% | 6.98 | 7.27 | 36314 | 2568.63 | 1.58% |
| 2025-06-13 | 7.35 | 7.21 | -0.12 | -1.64% | 7.20 | 7.41 | 22522 | 1639.43 | 0.98% |
| 2025-06-12 | 7.29 | 7.33 | 0.04 | 0.55% | 7.22 | 7.47 | 23026 | 1688.97 | 1.00% |
| 2025-06-11 | 7.09 | 7.29 | 0.06 | 0.83% | 7.09 | 7.32 | 29617 | 2144.58 | 1.29% |
| 2025-06-10 | 7.47 | 7.23 | -0.14 | -1.90% | 7.14 | 7.54 | 62695 | 4592.89 | 2.72% |
| 2025-06-09 | 7.46 | 7.37 | -0.01 | -0.14% | 7.26 | 7.47 | 66169 | 4856.31 | 2.87% |
| 2025-06-06 | 7.00 | 7.38 | 0.35 | 4.98% | 6.93 | 7.38 | 70622 | 5143.13 | 3.07% |
| 2025-06-05 | 7.10 | 7.03 | -0.18 | -2.50% | 6.93 | 7.19 | 76409 | 5366.21 | 3.32% |
| 2025-06-04 | 7.18 | 7.21 | 0.26 | 3.74% | 7.04 | 7.30 | 101321 | 7314.94 | 4.40% |
| 2025-06-03 | 6.74 | 6.95 | 0.33 | 4.98% | 6.70 | 6.95 | 63762 | 4400.24 | 2.77% |
| 2025-05-30 | 6.48 | 6.62 | -0.09 | -1.34% | 6.37 | 6.69 | 68145 | 4415.79 | 2.96% |
| 2025-05-29 | 6.98 | 6.71 | -0.10 | -1.47% | 6.60 | 7.15 | 106639 | 7337.24 | 4.63% |
| 2025-05-28 | 6.70 | 6.81 | 0.32 | 4.93% | 6.55 | 6.81 | 60472 | 4086.52 | 2.63% |
| 2025-05-27 | 6.49 | 6.49 | 0.31 | 5.02% | 6.20 | 6.49 | 37163 | 2400.24 | 1.61% |
| 2025-05-26 | 6.00 | 6.18 | 0.29 | 4.92% | 6.00 | 6.18 | 16942 | 1044.23 | 0.74% |
| 2025-05-23 | 6.25 | 5.89 | -0.29 | -4.69% | 5.89 | 6.25 | 37893 | 2289.37 | 1.65% |
| 2025-05-22 | 6.21 | 6.18 | -0.20 | -3.13% | 6.18 | 6.38 | 22609 | 1416.07 | 0.98% |
| 2025-05-21 | 6.35 | 6.38 | 0.07 | 1.11% | 6.20 | 6.42 | 20452 | 1295.16 | 0.89% |
| 2025-05-20 | 6.16 | 6.31 | 0.15 | 2.44% | 6.10 | 6.45 | 33834 | 2116.94 | 1.47% |
| 2025-05-19 | 5.99 | 6.16 | 0.28 | 4.76% | 5.91 | 6.16 | 34566 | 2107.49 | 1.50% |
| 2025-05-16 | 6.02 | 5.88 | -0.15 | -2.49% | 5.85 | 6.05 | 33892 | 2009.71 | 1.47% |
| 2025-05-15 | 6.04 | 6.03 | 0.05 | 0.84% | 5.95 | 6.14 | 46517 | 2810.56 | 2.02% |
| 2025-05-14 | 6.20 | 5.98 | -0.13 | -2.13% | 5.84 | 6.23 | 105392 | 6337.99 | 4.58% |
| 2025-05-13 | 5.99 | 6.11 | 0.29 | 4.98% | 5.99 | 6.11 | 88120 | 5371.89 | 3.83% |
| 2025-05-12 | 5.69 | 5.82 | 0.28 | 5.05% | 5.45 | 5.82 | 83636 | 4781.60 | 3.63% |
| 2025-05-09 | 5.54 | 5.54 | 0.26 | 4.92% | 5.54 | 5.54 | 22219 | 1230.91 | 0.96% |
| 2025-05-08 | 5.13 | 5.28 | 0.15 | 2.92% | 5.13 | 5.38 | 84234 | 4428.08 | 3.66% |
| 2025-05-07 | 4.84 | 5.13 | 0.24 | 4.91% | 4.81 | 5.13 | 61539 | 3105.34 | 2.67% |
| 2025-05-06 | 4.44 | 4.89 | 0.23 | 4.94% | 4.44 | 4.89 | 128672 | 6103.00 | 5.59% |
| 2025-04-30 | 4.66 | 4.66 | -0.24 | -4.90% | 4.66 | 4.66 | 12195 | 568.29 | 0.53% |
| 2025-04-29 | 4.90 | 4.90 | -0.26 | -5.04% | 4.90 | 4.90 | 10056 | 492.74 | 0.44% |
| 2025-04-25 | 5.24 | 5.16 | -0.16 | -3.01% | 5.16 | 5.35 | 57573 | 3005.03 | 2.50% |
| 2025-04-24 | 5.01 | 5.32 | 0.02 | 0.38% | 5.01 | 5.41 | 60523 | 3196.55 | 2.63% |
| 2025-04-23 | 5.62 | 5.30 | -0.42 | -7.34% | 5.26 | 5.70 | 130038 | 7001.08 | 5.65% |
| 2025-04-22 | 5.68 | 5.72 | -0.15 | -2.56% | 5.67 | 5.86 | 91076 | 5222.89 | 3.95% |
| 2025-04-21 | 6.15 | 5.87 | -0.24 | -3.93% | 5.70 | 6.18 | 119880 | 7093.51 | 5.21% |
| 2025-04-18 | 5.81 | 6.11 | 0.30 | 5.16% | 5.78 | 6.34 | 157488 | 9625.90 | 6.84% |
| 2025-04-17 | 5.67 | 5.81 | 0.16 | 2.83% | 5.56 | 6.00 | 102956 | 5930.74 | 4.47% |
| 2025-04-16 | 5.93 | 5.65 | -0.24 | -4.07% | 5.58 | 6.03 | 106413 | 6103.63 | 4.62% |
| 2025-04-15 | 5.99 | 5.89 | -0.31 | -5.00% | 5.81 | 6.18 | 139450 | 8304.25 | 6.05% |
| 2025-04-14 | 6.49 | 6.20 | 0.11 | 1.81% | 6.08 | 6.70 | 206114 | 13197.70 | 8.95% |
| 2025-04-11 | 5.99 | 6.09 | 0.55 | 9.93% | 5.54 | 6.09 | 154040 | 8960.51 | 6.69% |
| 2025-04-10 | 5.10 | 5.54 | 0.50 | 9.92% | 5.04 | 5.54 | 53596 | 2940.88 | 2.33% |
| 2025-04-09 | 4.84 | 5.04 | 0.22 | 4.56% | 4.36 | 5.10 | 59518 | 2828.11 | 2.58% |
| 2025-04-08 | 5.10 | 4.82 | -0.25 | -4.93% | 4.78 | 5.20 | 78806 | 3915.97 | 3.42% |
| 2025-04-07 | 5.41 | 5.07 | -0.56 | -9.95% | 5.07 | 5.48 | 76905 | 3957.59 | 3.34% |
| 2025-04-03 | 5.65 | 5.63 | -0.04 | -0.71% | 5.51 | 5.68 | 88005 | 4933.81 | 3.82% |
| 2025-04-02 | 5.64 | 5.67 | -0.02 | -0.35% | 5.57 | 5.92 | 160135 | 9197.05 | 6.95% |
| 2025-04-01 | 5.20 | 5.69 | 0.52 | 10.06% | 5.20 | 5.69 | 120889 | 6858.05 | 5.25% |
| 2025-03-31 | 5.42 | 5.17 | -0.22 | -4.08% | 5.17 | 5.44 | 53642 | 2810.74 | 2.33% |
| 2025-03-28 | 5.74 | 5.39 | -0.32 | -5.60% | 5.30 | 5.74 | 92045 | 5067.87 | 4.00% |
| 2025-03-27 | 5.73 | 5.71 | 0.03 | 0.53% | 5.63 | 5.85 | 141326 | 8128.62 | 6.14% |
| 2025-03-26 | 5.17 | 5.68 | 0.52 | 10.08% | 5.13 | 5.68 | 77617 | 4282.33 | 3.37% |
| 2025-03-25 | 5.24 | 5.16 | -0.05 | -0.96% | 5.05 | 5.32 | 42484 | 2186.91 | 1.84% |
| 2025-03-24 | 5.64 | 5.21 | -0.45 | -7.95% | 5.15 | 5.64 | 71673 | 3824.90 | 3.11% |
| 2025-03-21 | 5.67 | 5.66 | -0.08 | -1.39% | 5.51 | 5.77 | 56151 | 3164.55 | 2.44% |
| 2025-03-20 | 5.76 | 5.74 | -0.04 | -0.69% | 5.69 | 5.82 | 25200 | 1447.30 | 1.09% |
*ST海钦(600753)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。
