| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 7.98 | 7.98 | -0.04 | -0.50% | 7.94 | 8.06 | 10630 | 849.28 | 0.46% |
| 2025-12-22 | 8.01 | 8.02 | 0.02 | 0.25% | 7.95 | 8.04 | 10860 | 867.47 | 0.47% |
| 2025-12-19 | 7.86 | 8.00 | 0.15 | 1.91% | 7.82 | 8.02 | 15589 | 1234.34 | 0.68% |
| 2025-12-18 | 7.81 | 7.85 | 0.01 | 0.13% | 7.76 | 7.92 | 12553 | 986.15 | 0.55% |
| 2025-12-17 | 7.99 | 7.84 | -0.06 | -0.76% | 7.69 | 7.99 | 24228 | 1885.85 | 1.05% |
| 2025-12-16 | 7.90 | 7.90 | -0.06 | -0.75% | 7.84 | 8.04 | 21896 | 1736.29 | 0.95% |
| 2025-12-15 | 8.07 | 7.96 | -0.09 | -1.12% | 7.93 | 8.07 | 20271 | 1617.41 | 0.88% |
| 2025-12-12 | 7.97 | 8.05 | 0.05 | 0.63% | 7.97 | 8.11 | 20916 | 1684.01 | 0.91% |
| 2025-12-11 | 7.98 | 8.00 | 0.02 | 0.25% | 7.92 | 8.13 | 27894 | 2237.71 | 1.21% |
| 2025-12-10 | 7.98 | 7.98 | 0.00 | 0.00% | 7.87 | 8.07 | 21261 | 1692.99 | 0.92% |
| 2025-12-09 | 8.09 | 7.98 | -0.13 | -1.60% | 7.92 | 8.09 | 29389 | 2345.07 | 1.28% |
| 2025-12-08 | 8.29 | 8.11 | -0.14 | -1.70% | 8.03 | 8.33 | 26608 | 2159.34 | 1.16% |
| 2025-12-05 | 8.19 | 8.25 | 0.04 | 0.49% | 8.11 | 8.30 | 23363 | 1918.50 | 1.01% |
| 2025-12-04 | 8.27 | 8.21 | -0.06 | -0.73% | 8.07 | 8.27 | 25507 | 2084.41 | 1.11% |
| 2025-12-03 | 8.41 | 8.27 | -0.20 | -2.36% | 8.26 | 8.60 | 31855 | 2673.22 | 1.38% |
| 2025-12-02 | 8.38 | 8.47 | -0.03 | -0.35% | 8.34 | 8.50 | 16897 | 1423.67 | 0.73% |
| 2025-12-01 | 8.62 | 8.50 | -0.18 | -2.07% | 8.39 | 8.77 | 50826 | 4343.04 | 2.21% |
| 2025-11-28 | 8.64 | 8.68 | 0.14 | 1.64% | 8.53 | 8.84 | 36063 | 3132.69 | 1.57% |
| 2025-11-27 | 8.32 | 8.54 | 0.18 | 2.15% | 8.30 | 8.66 | 38743 | 3300.36 | 1.68% |
| 2025-11-26 | 8.33 | 8.36 | 0.00 | 0.00% | 8.29 | 8.50 | 36188 | 3039.10 | 1.57% |
| 2025-11-25 | 8.16 | 8.36 | 0.14 | 1.70% | 8.15 | 8.39 | 46909 | 3897.32 | 2.04% |
| 2025-11-24 | 7.95 | 8.22 | 0.30 | 3.79% | 7.95 | 8.32 | 84691 | 7014.72 | 3.68% |
| 2025-11-21 | 8.09 | 7.92 | -0.17 | -2.10% | 7.77 | 8.09 | 50912 | 4018.12 | 2.21% |
| 2025-11-20 | 8.16 | 8.09 | -0.20 | -2.41% | 8.02 | 8.29 | 54963 | 4453.83 | 2.39% |
| 2025-11-19 | 8.43 | 8.29 | -0.08 | -0.96% | 8.21 | 8.76 | 60524 | 5101.79 | 2.63% |
| 2025-11-18 | 8.60 | 8.37 | -0.03 | -0.36% | 8.23 | 8.73 | 87528 | 7379.84 | 3.80% |
| 2025-11-17 | 7.92 | 8.40 | 0.40 | 5.00% | 7.92 | 8.40 | 95971 | 7951.06 | 4.17% |
| 2025-11-14 | 7.82 | 8.00 | 0.10 | 1.27% | 7.82 | 8.30 | 67117 | 5437.17 | 2.91% |
| 2025-11-13 | 7.91 | 7.90 | 0.02 | 0.25% | 7.75 | 8.10 | 40235 | 3187.20 | 1.75% |
| 2025-11-12 | 7.80 | 7.88 | 0.09 | 1.16% | 7.75 | 7.95 | 29722 | 2334.61 | 1.29% |
| 2025-11-11 | 7.72 | 7.79 | 0.01 | 0.13% | 7.71 | 7.84 | 22719 | 1769.50 | 0.99% |
| 2025-11-10 | 7.65 | 7.78 | 0.16 | 2.10% | 7.59 | 7.86 | 29524 | 2278.50 | 1.28% |
| 2025-11-07 | 7.59 | 7.62 | -0.02 | -0.26% | 7.59 | 7.72 | 23742 | 1814.83 | 1.03% |
| 2025-11-06 | 7.70 | 7.64 | -0.07 | -0.91% | 7.55 | 7.76 | 23769 | 1816.75 | 1.03% |
| 2025-11-05 | 7.69 | 7.71 | -0.06 | -0.77% | 7.63 | 7.80 | 26325 | 2033.00 | 1.14% |
| 2025-11-04 | 7.64 | 7.77 | 0.15 | 1.97% | 7.63 | 7.84 | 49745 | 3849.75 | 2.16% |
| 2025-11-03 | 7.47 | 7.62 | 0.15 | 2.01% | 7.43 | 7.73 | 28786 | 2184.32 | 1.25% |
| 2025-10-31 | 7.37 | 7.47 | 0.04 | 0.54% | 7.37 | 7.60 | 25264 | 1891.10 | 1.10% |
| 2025-10-30 | 7.34 | 7.43 | 0.02 | 0.27% | 7.34 | 7.56 | 41569 | 3094.60 | 1.80% |
| 2025-10-29 | 7.73 | 7.41 | -0.36 | -4.63% | 7.38 | 7.73 | 81697 | 6119.46 | 3.55% |
| 2025-10-28 | 7.77 | 7.77 | 0.37 | 5.00% | 7.67 | 7.77 | 69798 | 5418.29 | 3.03% |
| 2025-10-27 | 7.27 | 7.40 | 0.18 | 2.49% | 7.21 | 7.43 | 34414 | 2526.21 | 1.49% |
| 2025-10-24 | 7.45 | 7.22 | -0.22 | -2.96% | 7.14 | 7.46 | 61591 | 4480.53 | 2.67% |
| 2025-10-23 | 7.31 | 7.44 | 0.08 | 1.09% | 7.31 | 7.50 | 26421 | 1956.31 | 1.15% |
| 2025-10-22 | 7.30 | 7.36 | 0.06 | 0.82% | 7.25 | 7.50 | 26215 | 1938.03 | 1.14% |
| 2025-10-21 | 7.33 | 7.30 | 0.02 | 0.27% | 7.18 | 7.35 | 23809 | 1733.01 | 1.03% |
| 2025-10-20 | 6.94 | 7.28 | 0.35 | 5.05% | 6.93 | 7.28 | 33777 | 2419.34 | 1.47% |
| 2025-10-17 | 6.94 | 6.93 | -0.01 | -0.14% | 6.91 | 7.00 | 9570 | 664.25 | 0.42% |
| 2025-10-16 | 7.01 | 6.94 | -0.07 | -1.00% | 6.90 | 7.13 | 15080 | 1055.58 | 0.65% |
| 2025-10-15 | 7.00 | 7.01 | 0.00 | 0.00% | 6.99 | 7.05 | 11381 | 798.41 | 0.49% |
| 2025-10-14 | 7.00 | 7.01 | 0.02 | 0.29% | 6.97 | 7.08 | 14270 | 1003.00 | 0.62% |
| 2025-10-13 | 6.96 | 6.99 | -0.01 | -0.14% | 6.68 | 7.04 | 18927 | 1306.93 | 0.82% |
| 2025-10-10 | 7.05 | 7.00 | -0.02 | -0.28% | 6.98 | 7.05 | 14107 | 987.32 | 0.61% |
| 2025-10-09 | 6.99 | 7.02 | 0.04 | 0.57% | 6.96 | 7.06 | 18117 | 1270.95 | 0.79% |
| 2025-09-30 | 7.11 | 6.98 | -0.11 | -1.55% | 6.94 | 7.11 | 30696 | 2150.22 | 1.33% |
| 2025-09-29 | 7.14 | 7.09 | -0.04 | -0.56% | 7.09 | 7.19 | 17466 | 1245.04 | 0.76% |
| 2025-09-26 | 7.18 | 7.13 | -0.04 | -0.56% | 7.12 | 7.22 | 14963 | 1070.67 | 0.65% |
| 2025-09-25 | 7.30 | 7.17 | -0.29 | -3.89% | 7.11 | 7.46 | 52381 | 3812.58 | 2.27% |
| 2025-09-24 | 7.28 | 7.46 | 0.24 | 3.32% | 7.18 | 7.58 | 38656 | 2887.07 | 1.68% |
| 2025-09-23 | 7.40 | 7.22 | -0.19 | -2.56% | 7.09 | 7.46 | 29495 | 2131.43 | 1.28% |
| 2025-09-22 | 7.34 | 7.41 | 0.01 | 0.14% | 7.34 | 7.45 | 12878 | 952.09 | 0.56% |
| 2025-09-19 | 7.21 | 7.40 | 0.17 | 2.35% | 7.19 | 7.42 | 22907 | 1686.46 | 0.99% |
| 2025-09-18 | 7.48 | 7.23 | -0.24 | -3.21% | 7.23 | 7.49 | 40597 | 2979.16 | 1.76% |
| 2025-09-17 | 7.47 | 7.47 | -0.01 | -0.13% | 7.39 | 7.51 | 22721 | 1691.08 | 0.99% |
| 2025-09-16 | 7.35 | 7.48 | 0.12 | 1.63% | 7.32 | 7.56 | 37409 | 2789.15 | 1.62% |
| 2025-09-15 | 7.54 | 7.36 | -0.10 | -1.34% | 7.34 | 7.59 | 45612 | 3388.20 | 1.98% |
| 2025-09-12 | 7.54 | 7.46 | 0.00 | 0.00% | 7.35 | 7.63 | 61720 | 4626.82 | 2.68% |
| 2025-09-11 | 7.70 | 7.46 | -0.39 | -4.97% | 7.46 | 7.70 | 84885 | 6393.15 | 3.69% |
| 2025-09-10 | 8.00 | 7.85 | 0.02 | 0.26% | 7.50 | 8.06 | 119409 | 9230.41 | 5.18% |
| 2025-09-09 | 7.83 | 7.83 | 0.37 | 4.96% | 7.83 | 7.83 | 8438 | 660.69 | 0.37% |
| 2025-09-08 | 7.46 | 7.46 | 0.36 | 5.07% | 7.46 | 7.46 | 17650 | 1316.68 | 0.77% |
| 2025-09-05 | 7.02 | 7.10 | 0.04 | 0.57% | 6.99 | 7.33 | 51949 | 3718.50 | 2.26% |
| 2025-09-04 | 6.87 | 7.06 | 0.22 | 3.22% | 6.80 | 7.18 | 75715 | 5350.10 | 3.29% |
| 2025-09-03 | 6.88 | 6.84 | -0.01 | -0.15% | 6.82 | 6.94 | 19574 | 1347.22 | 0.85% |
| 2025-09-02 | 6.89 | 6.85 | 0.00 | 0.00% | 6.78 | 6.94 | 19472 | 1336.61 | 0.85% |
| 2025-09-01 | 6.76 | 6.85 | 0.05 | 0.74% | 6.75 | 6.96 | 27329 | 1873.13 | 1.19% |
| 2025-08-29 | 6.81 | 6.80 | -0.01 | -0.15% | 6.75 | 6.84 | 15583 | 1059.08 | 0.68% |
| 2025-08-28 | 6.89 | 6.81 | -0.16 | -2.30% | 6.75 | 7.04 | 35600 | 2433.10 | 1.55% |
| 2025-08-27 | 6.89 | 6.97 | 0.07 | 1.01% | 6.85 | 7.15 | 45819 | 3221.10 | 1.99% |
| 2025-08-26 | 6.84 | 6.90 | 0.05 | 0.73% | 6.73 | 6.90 | 22005 | 1499.17 | 0.96% |
*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。
