| 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 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 147054 | 6087.69 | 0.23% |
| 2025-10-24 | 4.18 | 4.16 | -0.01 | -0.24% | 4.14 | 4.21 | 145304 | 6050.32 | 0.23% |
| 2025-10-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.13 | 4.27 | 222537 | 9338.23 | 0.35% |
| 2025-10-22 | 4.22 | 4.20 | -0.05 | -1.18% | 4.12 | 4.25 | 196743 | 8239.43 | 0.31% |
| 2025-10-21 | 4.15 | 4.25 | 0.13 | 3.16% | 4.15 | 4.29 | 270978 | 11406.53 | 0.43% |
| 2025-10-20 | 4.07 | 4.12 | -0.06 | -1.44% | 4.03 | 4.13 | 306627 | 12507.47 | 0.48% |
| 2025-10-17 | 4.12 | 4.18 | 0.06 | 1.46% | 4.03 | 4.33 | 516289 | 21821.99 | 0.81% |
| 2025-10-16 | 4.34 | 4.12 | -0.18 | -4.19% | 4.10 | 4.35 | 520807 | 21781.34 | 0.82% |
| 2025-10-15 | 4.53 | 4.30 | -0.01 | -0.23% | 4.23 | 4.53 | 946799 | 41601.47 | 1.49% |
| 2025-10-14 | 4.31 | 4.31 | 0.21 | 5.12% | 4.25 | 4.31 | 360594 | 15527.96 | 0.57% |
| 2025-10-13 | 4.10 | 4.10 | 0.20 | 5.13% | 4.05 | 4.10 | 489112 | 20029.47 | 0.77% |
| 2025-10-10 | 3.98 | 3.90 | 0.11 | 2.90% | 3.83 | 3.98 | 651910 | 25692.45 | 1.02% |
| 2025-10-09 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 98536 | 3734.51 | 0.15% |
| 2025-09-30 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 140806 | 5063.31 | 0.22% |
| 2025-09-29 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 127172 | 4529.36 | 0.20% |
| 2025-09-26 | 3.51 | 3.60 | 0.09 | 2.56% | 3.51 | 3.61 | 167461 | 5976.34 | 0.26% |
| 2025-09-25 | 3.60 | 3.51 | -0.08 | -2.23% | 3.47 | 3.61 | 245315 | 8699.57 | 0.39% |
| 2025-09-24 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.64 | 141202 | 5079.35 | 0.22% |
| 2025-09-23 | 3.65 | 3.59 | -0.09 | -2.45% | 3.56 | 3.70 | 214119 | 7731.80 | 0.34% |
| 2025-09-22 | 3.73 | 3.68 | -0.14 | -3.66% | 3.63 | 3.75 | 223340 | 8222.38 | 0.35% |
| 2025-09-19 | 3.77 | 3.82 | 0.06 | 1.60% | 3.76 | 3.89 | 188130 | 7202.19 | 0.30% |
| 2025-09-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.71 | 3.81 | 233532 | 8780.92 | 0.37% |
| 2025-09-17 | 3.88 | 3.78 | -0.09 | -2.33% | 3.68 | 3.88 | 488842 | 18294.53 | 0.77% |
| 2025-09-16 | 3.90 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 314941 | 12172.58 | 0.49% |
| 2025-09-15 | 3.92 | 3.92 | -0.01 | -0.25% | 3.90 | 4.03 | 270840 | 10656.55 | 0.43% |
| 2025-09-12 | 3.96 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 174057 | 6841.60 | 0.27% |
| 2025-09-11 | 3.95 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 159829 | 6303.47 | 0.25% |
| 2025-09-10 | 3.95 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 163436 | 6448.92 | 0.26% |
| 2025-09-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.94 | 4.02 | 170880 | 6784.52 | 0.27% |
| 2025-09-08 | 4.07 | 3.96 | -0.06 | -1.49% | 3.93 | 4.08 | 279121 | 11070.64 | 0.44% |
| 2025-09-05 | 4.00 | 4.02 | 0.11 | 2.81% | 3.94 | 4.10 | 312269 | 12504.91 | 0.49% |
| 2025-09-04 | 4.11 | 3.91 | -0.20 | -4.87% | 3.91 | 4.15 | 366921 | 14732.60 | 0.58% |
| 2025-09-03 | 4.09 | 4.11 | 0.00 | 0.00% | 4.03 | 4.19 | 209793 | 8610.50 | 0.33% |
| 2025-09-02 | 4.29 | 4.11 | -0.17 | -3.97% | 4.07 | 4.30 | 518083 | 21304.53 | 0.81% |
| 2025-09-01 | 4.43 | 4.28 | -0.15 | -3.39% | 4.26 | 4.44 | 470032 | 20322.29 | 0.74% |
| 2025-08-29 | 4.40 | 4.43 | 0.21 | 4.98% | 4.31 | 4.43 | 610800 | 26915.64 | 0.96% |
| 2025-08-28 | 4.16 | 4.22 | 0.07 | 1.69% | 4.13 | 4.25 | 290061 | 12158.96 | 0.46% |
| 2025-08-27 | 4.21 | 4.15 | -0.03 | -0.72% | 4.11 | 4.22 | 279098 | 11600.68 | 0.44% |
| 2025-08-26 | 4.16 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 190828 | 7980.74 | 0.30% |
| 2025-08-25 | 4.22 | 4.20 | -0.05 | -1.18% | 4.14 | 4.32 | 337627 | 14201.62 | 0.53% |
| 2025-08-22 | 4.31 | 4.25 | -0.02 | -0.47% | 4.21 | 4.33 | 218041 | 9250.57 | 0.34% |
| 2025-08-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.23 | 4.39 | 303385 | 12982.55 | 0.48% |
| 2025-08-20 | 4.12 | 4.30 | 0.13 | 3.12% | 4.08 | 4.37 | 406509 | 17398.24 | 0.64% |
| 2025-08-19 | 4.39 | 4.17 | -0.22 | -5.01% | 4.17 | 4.39 | 605323 | 25465.49 | 0.95% |
| 2025-08-18 | 4.56 | 4.39 | 0.02 | 0.46% | 4.25 | 4.59 | 947619 | 42281.70 | 1.49% |
| 2025-08-15 | 4.30 | 4.37 | 0.21 | 5.05% | 4.22 | 4.37 | 398928 | 17283.50 | 0.63% |
| 2025-08-14 | 4.00 | 4.16 | 0.20 | 5.05% | 3.93 | 4.16 | 489346 | 20052.15 | 0.77% |
| 2025-08-13 | 3.77 | 3.96 | 0.19 | 5.04% | 3.73 | 3.96 | 506652 | 19783.99 | 0.80% |
| 2025-08-12 | 3.78 | 3.77 | -0.06 | -1.57% | 3.73 | 3.83 | 281208 | 10609.29 | 0.44% |
| 2025-08-11 | 3.70 | 3.83 | 0.10 | 2.68% | 3.62 | 3.92 | 568872 | 21406.34 | 0.89% |
| 2025-08-08 | 3.89 | 3.73 | -0.16 | -4.11% | 3.71 | 3.89 | 433396 | 16270.98 | 0.68% |
| 2025-08-07 | 3.98 | 3.89 | -0.09 | -2.26% | 3.82 | 3.99 | 392542 | 15368.20 | 0.62% |
| 2025-08-06 | 4.03 | 3.98 | 0.00 | 0.00% | 3.91 | 4.04 | 254330 | 10108.21 | 0.40% |
| 2025-08-05 | 4.02 | 3.98 | -0.07 | -1.73% | 3.95 | 4.10 | 266953 | 10650.45 | 0.42% |
| 2025-08-04 | 4.02 | 4.05 | 0.03 | 0.75% | 3.97 | 4.18 | 335158 | 13596.62 | 0.53% |
| 2025-08-01 | 4.16 | 4.02 | -0.14 | -3.37% | 3.95 | 4.25 | 532184 | 21447.51 | 0.84% |
| 2025-07-31 | 4.34 | 4.16 | -0.22 | -5.02% | 4.16 | 4.34 | 546776 | 23055.27 | 0.86% |
| 2025-07-30 | 3.99 | 4.38 | 0.21 | 5.04% | 3.99 | 4.38 | 671241 | 28536.25 | 1.05% |
| 2025-07-29 | 4.17 | 4.17 | -0.22 | -5.01% | 4.17 | 4.25 | 170851 | 7136.73 | 0.27% |
| 2025-07-28 | 4.40 | 4.39 | -0.23 | -4.98% | 4.39 | 4.52 | 324059 | 14286.93 | 0.51% |
| 2025-07-25 | 4.99 | 4.62 | -0.23 | -4.74% | 4.62 | 5.00 | 641556 | 30540.94 | 1.01% |
| 2025-07-24 | 4.60 | 4.85 | 0.07 | 1.46% | 4.60 | 4.99 | 632664 | 30346.30 | 0.99% |
| 2025-07-23 | 5.09 | 4.78 | -0.25 | -4.97% | 4.78 | 5.09 | 752111 | 36453.45 | 1.18% |
| 2025-07-22 | 5.11 | 5.03 | 0.16 | 3.29% | 4.70 | 5.11 | 1256012 | 63042.78 | 1.97% |
| 2025-07-21 | 4.81 | 4.87 | 0.23 | 4.96% | 4.72 | 4.87 | 297891 | 14346.19 | 0.47% |
| 2025-07-18 | 4.64 | 4.64 | 0.22 | 4.98% | 4.59 | 4.64 | 385919 | 17905.23 | 0.61% |
| 2025-07-17 | 4.42 | 4.42 | 0.21 | 4.99% | 4.42 | 4.42 | 50123 | 2215.45 | 0.08% |
| 2025-07-16 | 4.02 | 4.21 | 0.20 | 4.99% | 4.02 | 4.21 | 234239 | 9713.01 | 0.37% |
| 2025-07-15 | 4.12 | 4.01 | -0.10 | -2.43% | 3.90 | 4.19 | 1058639 | 42346.61 | 1.66% |
| 2025-07-14 | 4.11 | 4.11 | 0.20 | 5.12% | 4.00 | 4.11 | 838869 | 34438.87 | 1.32% |
| 2025-07-11 | 3.91 | 3.91 | 0.19 | 5.11% | 3.91 | 3.91 | 52098 | 2037.05 | 0.08% |
| 2025-07-10 | 3.72 | 3.72 | 0.18 | 5.08% | 3.72 | 3.72 | 52822 | 1964.99 | 0.08% |
| 2025-07-09 | 3.48 | 3.54 | 0.17 | 5.04% | 3.45 | 3.54 | 319547 | 11238.74 | 0.50% |
| 2025-07-08 | 3.37 | 3.37 | 0.16 | 4.98% | 3.25 | 3.37 | 942758 | 31667.35 | 1.48% |
| 2025-04-30 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 4546021 | 144535.97 | 7.14% |
| 2025-04-29 | 3.18 | 3.17 | -0.02 | -0.63% | 3.10 | 3.19 | 5188328 | 163792.14 | 8.15% |
| 2025-04-28 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 1913436 | 61145.15 | 3.01% |
| 2025-04-25 | 3.20 | 3.19 | 0.00 | 0.00% | 3.18 | 3.21 | 1679504 | 53648.16 | 2.64% |
| 2025-04-24 | 3.21 | 3.19 | -0.02 | -0.62% | 3.18 | 3.24 | 2195354 | 70369.56 | 3.45% |
| 2025-04-23 | 3.16 | 3.21 | 0.08 | 2.56% | 3.15 | 3.24 | 3828640 | 121944.84 | 6.01% |
*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。
