| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.80 | 41865 | 1157.74 | 0.59% |
| 2025-04-02 | 2.75 | 2.76 | 0.01 | 0.36% | 2.74 | 2.81 | 39076 | 1082.51 | 0.55% |
| 2025-04-01 | 2.71 | 2.75 | 0.03 | 1.10% | 2.71 | 2.77 | 38920 | 1070.77 | 0.55% |
| 2025-03-31 | 2.77 | 2.72 | -0.07 | -2.51% | 2.67 | 2.78 | 56724 | 1546.27 | 0.80% |
| 2025-03-28 | 2.80 | 2.79 | -0.02 | -0.71% | 2.75 | 2.81 | 45104 | 1255.54 | 0.63% |
| 2025-03-27 | 2.84 | 2.81 | -0.05 | -1.75% | 2.77 | 2.87 | 57918 | 1625.75 | 0.81% |
| 2025-03-26 | 2.78 | 2.86 | 0.09 | 3.25% | 2.77 | 2.87 | 75537 | 2137.13 | 1.06% |
| 2025-03-25 | 2.78 | 2.77 | -0.01 | -0.36% | 2.74 | 2.82 | 72249 | 2005.17 | 1.02% |
| 2025-03-24 | 2.85 | 2.78 | -0.07 | -2.46% | 2.73 | 2.86 | 120726 | 3370.09 | 1.70% |
| 2025-03-21 | 2.89 | 2.85 | -0.05 | -1.72% | 2.83 | 2.91 | 80691 | 2311.03 | 1.13% |
| 2025-03-20 | 2.95 | 2.90 | -0.03 | -1.02% | 2.90 | 2.95 | 79170 | 2312.66 | 1.11% |
| 2025-03-19 | 3.02 | 2.93 | -0.09 | -2.98% | 2.90 | 3.02 | 122199 | 3597.93 | 1.72% |
| 2025-03-18 | 3.07 | 3.02 | -0.06 | -1.95% | 3.01 | 3.09 | 87642 | 2671.23 | 1.23% |
| 2025-03-17 | 2.94 | 3.08 | 0.13 | 4.41% | 2.94 | 3.10 | 150145 | 4564.00 | 2.11% |
| 2025-03-14 | 2.90 | 2.95 | 0.00 | 0.00% | 2.89 | 2.98 | 128738 | 3769.37 | 1.81% |
| 2025-03-13 | 3.09 | 2.95 | -0.03 | -1.01% | 2.89 | 3.09 | 249849 | 7435.43 | 3.51% |
| 2025-03-12 | 2.87 | 2.98 | 0.14 | 4.93% | 2.87 | 2.98 | 116467 | 3454.69 | 1.64% |
| 2025-03-11 | 2.75 | 2.84 | 0.07 | 2.53% | 2.74 | 2.87 | 92602 | 2607.59 | 1.30% |
| 2025-03-10 | 2.73 | 2.77 | 0.02 | 0.73% | 2.71 | 2.78 | 54379 | 1494.62 | 0.76% |
| 2025-03-07 | 2.72 | 2.75 | 0.02 | 0.73% | 2.71 | 2.79 | 60907 | 1678.30 | 0.86% |
| 2025-03-06 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.75 | 53546 | 1457.68 | 0.75% |
| 2025-03-05 | 2.72 | 2.70 | -0.03 | -1.10% | 2.65 | 2.73 | 48665 | 1305.73 | 0.68% |
| 2025-03-04 | 2.67 | 2.73 | 0.03 | 1.11% | 2.67 | 2.73 | 37340 | 1007.79 | 0.53% |
| 2025-03-03 | 2.64 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 62802 | 1686.92 | 0.88% |
| 2025-02-28 | 2.71 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 53083 | 1423.96 | 0.75% |
| 2025-02-27 | 2.78 | 2.72 | -0.05 | -1.81% | 2.71 | 2.78 | 57234 | 1564.88 | 0.81% |
| 2025-02-26 | 2.82 | 2.77 | -0.03 | -1.07% | 2.74 | 2.82 | 65482 | 1817.42 | 0.92% |
| 2025-02-25 | 2.78 | 2.80 | 0.00 | 0.00% | 2.76 | 2.86 | 45600 | 1281.24 | 0.64% |
| 2025-02-24 | 2.78 | 2.80 | 0.00 | 0.00% | 2.74 | 2.82 | 67888 | 1890.63 | 0.95% |
| 2025-02-21 | 2.81 | 2.80 | 0.00 | 0.00% | 2.76 | 2.81 | 51475 | 1432.67 | 0.72% |
| 2025-02-20 | 2.73 | 2.80 | 0.05 | 1.82% | 2.72 | 2.81 | 61273 | 1702.83 | 0.86% |
| 2025-02-19 | 2.71 | 2.75 | 0.05 | 1.85% | 2.69 | 2.76 | 60656 | 1655.53 | 0.85% |
| 2025-02-18 | 2.79 | 2.70 | -0.10 | -3.57% | 2.67 | 2.81 | 124676 | 3405.11 | 1.75% |
| 2025-02-17 | 2.81 | 2.80 | -0.06 | -2.10% | 2.75 | 2.83 | 154075 | 4304.31 | 2.17% |
| 2025-02-14 | 2.73 | 2.86 | 0.12 | 4.38% | 2.72 | 2.88 | 205805 | 5856.08 | 2.89% |
| 2025-02-13 | 2.70 | 2.74 | 0.03 | 1.11% | 2.67 | 2.80 | 91083 | 2496.21 | 1.28% |
| 2025-02-12 | 2.65 | 2.71 | 0.04 | 1.50% | 2.65 | 2.71 | 66180 | 1776.51 | 0.93% |
| 2025-02-11 | 2.66 | 2.67 | 0.00 | 0.00% | 2.61 | 2.68 | 52650 | 1388.18 | 0.74% |
| 2025-02-10 | 2.64 | 2.67 | 0.04 | 1.52% | 2.63 | 2.67 | 57329 | 1520.58 | 0.81% |
| 2025-02-07 | 2.60 | 2.63 | 0.01 | 0.38% | 2.60 | 2.68 | 60788 | 1605.32 | 0.86% |
| 2025-02-06 | 2.59 | 2.62 | 0.03 | 1.16% | 2.56 | 2.64 | 45118 | 1176.51 | 0.63% |
| 2025-02-05 | 2.52 | 2.59 | 0.06 | 2.37% | 2.51 | 2.61 | 57061 | 1465.58 | 0.80% |
| 2025-01-27 | 2.50 | 2.53 | 0.00 | 0.00% | 2.49 | 2.58 | 47262 | 1200.95 | 0.66% |
| 2025-01-24 | 2.47 | 2.53 | 0.06 | 2.43% | 2.44 | 2.54 | 42117 | 1051.25 | 0.59% |
| 2025-01-23 | 2.50 | 2.47 | -0.02 | -0.80% | 2.47 | 2.53 | 32129 | 804.16 | 0.45% |
| 2025-01-22 | 2.51 | 2.49 | -0.04 | -1.58% | 2.46 | 2.52 | 39517 | 987.61 | 0.56% |
| 2025-01-21 | 2.51 | 2.53 | 0.02 | 0.80% | 2.49 | 2.53 | 42714 | 1072.99 | 0.60% |
| 2025-01-20 | 2.42 | 2.51 | 0.05 | 2.03% | 2.41 | 2.58 | 87619 | 2186.24 | 1.23% |
| 2025-01-17 | 2.43 | 2.46 | 0.01 | 0.41% | 2.41 | 2.47 | 50391 | 1230.70 | 0.71% |
| 2025-01-16 | 2.44 | 2.45 | 0.00 | 0.00% | 2.43 | 2.51 | 64377 | 1588.99 | 0.91% |
| 2025-01-15 | 2.42 | 2.45 | 0.02 | 0.82% | 2.40 | 2.46 | 78782 | 1913.88 | 1.11% |
| 2025-01-14 | 2.31 | 2.43 | 0.12 | 5.19% | 2.31 | 2.43 | 97523 | 2347.13 | 1.37% |
| 2025-01-13 | 2.30 | 2.31 | 0.02 | 0.87% | 2.26 | 2.32 | 35288 | 810.56 | 0.50% |
| 2025-01-10 | 2.34 | 2.29 | -0.06 | -2.55% | 2.29 | 2.37 | 48255 | 1122.30 | 0.68% |
| 2025-01-09 | 2.34 | 2.35 | -0.01 | -0.42% | 2.33 | 2.38 | 49268 | 1159.41 | 0.69% |
| 2025-01-08 | 2.37 | 2.36 | -0.03 | -1.26% | 2.28 | 2.40 | 81773 | 1911.03 | 1.15% |
| 2025-01-07 | 2.32 | 2.39 | 0.06 | 2.58% | 2.29 | 2.39 | 82212 | 1925.67 | 1.16% |
| 2025-01-06 | 2.31 | 2.33 | -0.06 | -2.51% | 2.28 | 2.35 | 91910 | 2127.69 | 1.29% |
| 2025-01-03 | 2.52 | 2.39 | -0.13 | -5.16% | 2.39 | 2.53 | 140191 | 3381.77 | 1.97% |
| 2025-01-02 | 2.53 | 2.52 | -0.03 | -1.18% | 2.50 | 2.61 | 79787 | 2040.46 | 1.12% |
| 2024-12-31 | 2.54 | 2.55 | 0.00 | 0.00% | 2.53 | 2.63 | 74018 | 1910.40 | 1.04% |
| 2024-12-30 | 2.58 | 2.55 | -0.08 | -3.04% | 2.50 | 2.60 | 75716 | 1921.67 | 1.07% |
| 2024-12-27 | 2.59 | 2.63 | 0.04 | 1.54% | 2.57 | 2.66 | 60259 | 1584.70 | 0.85% |
| 2024-12-26 | 2.57 | 2.59 | 0.00 | 0.00% | 2.55 | 2.63 | 80847 | 2096.91 | 1.14% |
| 2024-12-25 | 2.69 | 2.59 | -0.13 | -4.78% | 2.58 | 2.73 | 133059 | 3471.20 | 1.87% |
| 2024-12-24 | 2.77 | 2.72 | -0.08 | -2.86% | 2.66 | 2.78 | 133395 | 3599.72 | 1.88% |
| 2024-12-23 | 2.93 | 2.80 | -0.15 | -5.08% | 2.80 | 2.93 | 94864 | 2675.04 | 1.33% |
| 2024-12-20 | 2.90 | 2.95 | 0.05 | 1.72% | 2.90 | 2.98 | 68402 | 2015.29 | 0.96% |
| 2024-12-19 | 2.86 | 2.90 | 0.01 | 0.35% | 2.84 | 2.92 | 66576 | 1921.21 | 0.94% |
| 2024-12-18 | 2.89 | 2.89 | 0.00 | 0.00% | 2.84 | 2.94 | 71575 | 2076.20 | 1.01% |
| 2024-12-17 | 3.03 | 2.89 | -0.15 | -4.93% | 2.89 | 3.04 | 142412 | 4169.24 | 2.00% |
| 2024-12-16 | 3.02 | 3.04 | 0.05 | 1.67% | 2.97 | 3.05 | 88625 | 2669.68 | 1.25% |
| 2024-12-13 | 3.09 | 2.99 | -0.10 | -3.24% | 2.99 | 3.12 | 164318 | 4998.86 | 2.31% |
| 2024-12-12 | 3.09 | 3.09 | 0.02 | 0.65% | 3.04 | 3.12 | 175148 | 5387.95 | 2.46% |
| 2024-12-11 | 2.90 | 3.07 | 0.15 | 5.14% | 2.90 | 3.07 | 199898 | 6030.84 | 2.81% |
| 2024-12-10 | 3.01 | 2.92 | -0.03 | -1.02% | 2.91 | 3.04 | 153569 | 4522.59 | 2.16% |
| 2024-12-09 | 2.99 | 2.95 | 0.03 | 1.03% | 2.88 | 2.99 | 184905 | 5406.79 | 2.60% |
| 2024-12-06 | 2.79 | 2.92 | 0.14 | 5.04% | 2.78 | 2.92 | 148518 | 4268.57 | 2.09% |
| 2024-12-05 | 2.74 | 2.78 | 0.04 | 1.46% | 2.71 | 2.78 | 68534 | 1889.89 | 0.96% |
| 2024-12-04 | 2.78 | 2.74 | -0.06 | -2.14% | 2.73 | 2.81 | 86784 | 2405.51 | 1.22% |
ST广网(600831)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。
