| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 1220023 | 32754.78 | 1.92% |
| 2025-04-10 | 2.66 | 2.67 | 0.01 | 0.38% | 2.64 | 2.68 | 1219854 | 32438.48 | 1.92% |
| 2025-04-09 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 1230634 | 32702.45 | 1.93% |
| 2025-04-08 | 2.69 | 2.64 | -0.05 | -1.86% | 2.61 | 2.70 | 2187435 | 58102.96 | 3.44% |
| 2025-04-07 | 2.69 | 2.69 | 0.13 | 5.08% | 2.65 | 2.69 | 2821220 | 75834.46 | 4.43% |
| 2025-04-03 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 68866 | 1762.96 | 0.11% |
| 2025-04-02 | 2.35 | 2.44 | 0.10 | 4.27% | 2.34 | 2.45 | 839943 | 20136.76 | 1.32% |
| 2025-04-01 | 2.33 | 2.34 | 0.02 | 0.86% | 2.33 | 2.37 | 485400 | 11393.70 | 0.76% |
| 2025-03-31 | 2.31 | 2.32 | -0.01 | -0.43% | 2.31 | 2.37 | 443871 | 10360.10 | 0.70% |
| 2025-03-28 | 2.31 | 2.33 | 0.03 | 1.30% | 2.28 | 2.35 | 574066 | 13328.76 | 0.90% |
| 2025-03-27 | 2.33 | 2.30 | -0.03 | -1.29% | 2.30 | 2.39 | 642494 | 15094.35 | 1.01% |
| 2025-03-26 | 2.29 | 2.33 | 0.01 | 0.43% | 2.25 | 2.36 | 740163 | 17012.29 | 1.16% |
| 2025-03-25 | 2.23 | 2.32 | 0.10 | 4.50% | 2.18 | 2.33 | 853096 | 19346.59 | 1.34% |
| 2025-03-24 | 2.19 | 2.22 | 0.03 | 1.37% | 2.14 | 2.26 | 1111209 | 24443.00 | 1.75% |
| 2025-03-21 | 2.17 | 2.19 | 0.10 | 4.78% | 2.16 | 2.19 | 999508 | 21847.18 | 1.57% |
| 2025-03-20 | 2.04 | 2.09 | 0.05 | 2.45% | 2.02 | 2.13 | 1211582 | 25176.08 | 1.90% |
| 2025-03-19 | 2.06 | 2.04 | -0.10 | -4.67% | 2.03 | 2.21 | 2474918 | 51388.68 | 3.89% |
| 2025-03-18 | 2.14 | 2.14 | -0.11 | -4.89% | 2.14 | 2.14 | 136287 | 2916.54 | 0.21% |
| 2025-03-17 | 2.25 | 2.25 | -0.12 | -5.06% | 2.25 | 2.25 | 189910 | 4272.98 | 0.30% |
| 2025-03-14 | 2.35 | 2.37 | 0.00 | 0.00% | 2.34 | 2.39 | 347864 | 8218.09 | 0.55% |
| 2025-03-13 | 2.36 | 2.37 | 0.02 | 0.85% | 2.34 | 2.42 | 442556 | 10536.26 | 0.70% |
| 2025-03-12 | 2.37 | 2.35 | -0.04 | -1.67% | 2.35 | 2.38 | 306134 | 7225.21 | 0.48% |
| 2025-03-11 | 2.26 | 2.39 | 0.10 | 4.37% | 2.26 | 2.40 | 585040 | 13662.72 | 0.92% |
| 2025-03-10 | 2.32 | 2.29 | -0.07 | -2.97% | 2.25 | 2.34 | 621349 | 14263.14 | 0.98% |
| 2025-03-07 | 2.32 | 2.36 | -0.01 | -0.42% | 2.25 | 2.38 | 889943 | 20453.94 | 1.40% |
| 2025-03-06 | 2.48 | 2.37 | -0.12 | -4.82% | 2.37 | 2.49 | 820235 | 19642.46 | 1.29% |
| 2025-03-05 | 2.49 | 2.49 | 0.00 | 0.00% | 2.48 | 2.51 | 254671 | 6341.17 | 0.40% |
| 2025-03-04 | 2.46 | 2.49 | 0.01 | 0.40% | 2.45 | 2.51 | 343551 | 8488.82 | 0.54% |
| 2025-03-03 | 2.45 | 2.48 | 0.00 | 0.00% | 2.44 | 2.49 | 299739 | 7405.34 | 0.47% |
| 2025-02-28 | 2.48 | 2.48 | 0.01 | 0.40% | 2.47 | 2.52 | 412798 | 10285.70 | 0.65% |
| 2025-02-27 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 246526 | 6075.46 | 0.39% |
| 2025-02-26 | 2.50 | 2.47 | -0.03 | -1.20% | 2.47 | 2.53 | 412874 | 10293.22 | 0.65% |
| 2025-02-25 | 2.45 | 2.50 | 0.01 | 0.40% | 2.45 | 2.53 | 390885 | 9775.57 | 0.61% |
| 2025-02-24 | 2.50 | 2.49 | -0.03 | -1.19% | 2.43 | 2.50 | 461125 | 11389.82 | 0.72% |
| 2025-02-21 | 2.49 | 2.52 | -0.02 | -0.79% | 2.47 | 2.54 | 696200 | 17427.84 | 1.09% |
| 2025-02-20 | 2.42 | 2.54 | 0.12 | 4.96% | 2.42 | 2.54 | 1000802 | 24820.71 | 1.57% |
| 2025-02-19 | 2.51 | 2.42 | -0.13 | -5.10% | 2.42 | 2.52 | 1397466 | 34305.35 | 2.20% |
| 2025-02-18 | 2.67 | 2.55 | -0.13 | -4.85% | 2.55 | 2.68 | 1035868 | 26740.85 | 1.63% |
| 2025-02-17 | 2.72 | 2.68 | 0.00 | 0.00% | 2.67 | 2.72 | 482032 | 12974.36 | 0.76% |
| 2025-02-14 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 495893 | 13277.22 | 0.78% |
| 2025-02-13 | 2.70 | 2.69 | -0.01 | -0.37% | 2.67 | 2.72 | 588896 | 15876.33 | 0.93% |
| 2025-02-12 | 2.72 | 2.70 | -0.01 | -0.37% | 2.69 | 2.73 | 482510 | 13055.48 | 0.76% |
| 2025-02-11 | 2.70 | 2.71 | 0.03 | 1.12% | 2.70 | 2.76 | 747018 | 20349.54 | 1.17% |
| 2025-02-10 | 2.71 | 2.68 | -0.03 | -1.11% | 2.68 | 2.72 | 625130 | 16845.32 | 0.98% |
| 2025-02-07 | 2.71 | 2.71 | 0.00 | 0.00% | 2.70 | 2.75 | 616511 | 16758.44 | 0.97% |
| 2025-02-06 | 2.74 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 779323 | 21160.19 | 1.22% |
| 2025-02-05 | 2.78 | 2.73 | -0.07 | -2.50% | 2.72 | 2.79 | 940104 | 25851.28 | 1.48% |
| 2025-01-27 | 2.72 | 2.80 | 0.11 | 4.09% | 2.70 | 2.82 | 1358723 | 37561.42 | 2.13% |
| 2025-01-24 | 2.80 | 2.69 | -0.02 | -0.74% | 2.60 | 2.80 | 2730263 | 73967.41 | 4.29% |
| 2025-01-23 | 2.71 | 2.71 | 0.13 | 5.04% | 2.71 | 2.71 | 62177 | 1685.00 | 0.10% |
| 2025-01-22 | 2.58 | 2.58 | 0.12 | 4.88% | 2.58 | 2.58 | 74814 | 1930.21 | 0.12% |
| 2025-01-21 | 2.46 | 2.46 | 0.12 | 5.13% | 2.46 | 2.46 | 50011 | 1230.28 | 0.08% |
| 2025-01-20 | 2.34 | 2.34 | 0.11 | 4.93% | 2.34 | 2.34 | 103619 | 2424.68 | 0.16% |
| 2025-01-17 | 2.16 | 2.23 | 0.07 | 3.24% | 2.16 | 2.26 | 627875 | 13961.36 | 0.99% |
| 2025-01-16 | 2.14 | 2.16 | 0.03 | 1.41% | 2.14 | 2.17 | 253998 | 5474.93 | 0.40% |
| 2025-01-15 | 2.13 | 2.13 | 0.00 | 0.00% | 2.12 | 2.14 | 169225 | 3602.42 | 0.27% |
| 2025-01-14 | 2.10 | 2.13 | 0.02 | 0.95% | 2.09 | 2.14 | 363085 | 7700.63 | 0.57% |
| 2025-01-13 | 2.07 | 2.11 | 0.05 | 2.43% | 2.07 | 2.13 | 378178 | 7944.75 | 0.59% |
| 2025-01-10 | 2.05 | 2.06 | 0.01 | 0.49% | 2.04 | 2.10 | 358463 | 7432.54 | 0.56% |
| 2025-01-09 | 2.03 | 2.05 | 0.01 | 0.49% | 2.02 | 2.10 | 298830 | 6155.01 | 0.47% |
| 2025-01-08 | 2.05 | 2.04 | -0.01 | -0.49% | 2.00 | 2.06 | 380723 | 7718.91 | 0.60% |
| 2025-01-07 | 2.05 | 2.05 | 0.00 | 0.00% | 1.99 | 2.06 | 492663 | 10003.87 | 0.77% |
| 2025-01-06 | 2.15 | 2.05 | -0.11 | -5.09% | 2.05 | 2.16 | 673803 | 14145.68 | 1.06% |
| 2025-01-03 | 2.17 | 2.16 | 0.00 | 0.00% | 2.15 | 2.20 | 423071 | 9179.06 | 0.66% |
| 2025-01-02 | 2.22 | 2.16 | -0.06 | -2.70% | 2.14 | 2.22 | 477143 | 10447.52 | 0.75% |
| 2024-12-31 | 2.19 | 2.22 | 0.03 | 1.37% | 2.19 | 2.29 | 589601 | 13195.04 | 0.93% |
| 2024-12-30 | 2.19 | 2.19 | -0.01 | -0.45% | 2.18 | 2.20 | 229705 | 5029.49 | 0.36% |
| 2024-12-27 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.21 | 296704 | 6520.75 | 0.47% |
| 2024-12-26 | 2.18 | 2.19 | 0.01 | 0.46% | 2.18 | 2.20 | 175181 | 3835.98 | 0.28% |
| 2024-12-25 | 2.21 | 2.18 | -0.03 | -1.36% | 2.17 | 2.22 | 326059 | 7125.75 | 0.51% |
| 2024-12-24 | 2.20 | 2.21 | 0.01 | 0.45% | 2.19 | 2.21 | 291676 | 6408.48 | 0.46% |
| 2024-12-23 | 2.24 | 2.20 | -0.04 | -1.79% | 2.20 | 2.25 | 311579 | 6918.14 | 0.49% |
| 2024-12-20 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.25 | 323765 | 7224.58 | 0.51% |
| 2024-12-19 | 2.22 | 2.21 | -0.02 | -0.90% | 2.20 | 2.23 | 282497 | 6257.06 | 0.44% |
| 2024-12-18 | 2.21 | 2.23 | 0.02 | 0.90% | 2.21 | 2.24 | 244868 | 5456.09 | 0.38% |
| 2024-12-17 | 2.26 | 2.21 | -0.05 | -2.21% | 2.20 | 2.27 | 404469 | 8993.86 | 0.64% |
| 2024-12-16 | 2.25 | 2.26 | 0.00 | 0.00% | 2.25 | 2.28 | 318481 | 7210.98 | 0.50% |
| 2024-12-13 | 2.32 | 2.26 | -0.07 | -3.00% | 2.26 | 2.33 | 448789 | 10263.26 | 0.70% |
| 2024-12-12 | 2.30 | 2.33 | 0.04 | 1.75% | 2.29 | 2.36 | 537121 | 12505.92 | 0.84% |
| 2024-12-11 | 2.27 | 2.29 | 0.01 | 0.44% | 2.27 | 2.31 | 408889 | 9360.32 | 0.64% |
ST新潮(600777)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。
