| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 4.49 | 4.49 | -0.24 | -5.07% | 4.49 | 4.49 | 6965 | 312.73 | 0.14% |
| 2025-04-07 | 4.73 | 4.73 | -0.25 | -5.02% | 4.73 | 4.73 | 8494 | 401.77 | 0.17% |
| 2025-04-03 | 4.91 | 4.98 | -0.02 | -0.40% | 4.90 | 5.15 | 163294 | 8196.91 | 3.27% |
| 2025-04-02 | 5.12 | 5.00 | -0.26 | -4.94% | 5.00 | 5.16 | 224565 | 11302.73 | 4.49% |
| 2025-04-01 | 5.60 | 5.26 | -0.18 | -3.31% | 5.22 | 5.70 | 230932 | 12445.41 | 4.62% |
| 2025-03-31 | 5.56 | 5.44 | -0.29 | -5.06% | 5.44 | 5.57 | 209272 | 11428.78 | 4.19% |
| 2025-03-28 | 5.43 | 5.73 | 0.27 | 4.95% | 5.26 | 5.73 | 398458 | 21984.34 | 7.97% |
| 2025-03-27 | 5.46 | 5.46 | -0.29 | -5.04% | 5.46 | 5.46 | 20896 | 1140.92 | 0.42% |
| 2025-03-26 | 6.12 | 5.75 | -0.08 | -1.37% | 5.66 | 6.12 | 366178 | 21835.48 | 7.33% |
| 2025-03-25 | 5.73 | 5.83 | -0.20 | -3.32% | 5.73 | 6.21 | 370501 | 21515.97 | 7.41% |
| 2025-03-24 | 6.03 | 6.03 | -0.32 | -5.04% | 6.03 | 6.03 | 9106 | 549.09 | 0.18% |
| 2025-03-21 | 6.35 | 6.35 | -0.33 | -4.94% | 6.35 | 6.35 | 28001 | 1778.06 | 0.56% |
| 2025-03-20 | 6.96 | 6.68 | -0.35 | -4.98% | 6.68 | 6.96 | 270656 | 18218.21 | 5.41% |
| 2025-03-19 | 6.95 | 7.03 | -0.29 | -3.96% | 6.95 | 7.03 | 154643 | 10787.30 | 3.09% |
| 2025-03-18 | 7.32 | 7.32 | -0.38 | -4.94% | 7.32 | 7.32 | 8139 | 595.77 | 0.16% |
| 2025-03-17 | 7.70 | 7.70 | -0.40 | -4.94% | 7.70 | 7.70 | 29942 | 2305.53 | 0.60% |
| 2025-03-14 | 8.26 | 8.10 | -0.15 | -1.82% | 7.98 | 8.30 | 90472 | 7312.13 | 1.81% |
| 2025-03-13 | 8.16 | 8.25 | 0.07 | 0.86% | 8.09 | 8.38 | 88241 | 7280.52 | 1.77% |
| 2025-03-12 | 8.59 | 8.18 | -0.43 | -4.99% | 8.18 | 8.59 | 145802 | 12109.93 | 2.92% |
| 2025-03-11 | 8.78 | 8.61 | 0.07 | 0.82% | 8.47 | 8.90 | 165359 | 14343.88 | 3.31% |
| 2025-03-10 | 8.14 | 8.54 | 0.41 | 5.04% | 8.14 | 8.54 | 95697 | 8063.23 | 1.91% |
| 2025-03-07 | 7.90 | 8.13 | 0.09 | 1.12% | 7.78 | 8.24 | 146017 | 11703.12 | 2.92% |
| 2025-03-06 | 7.86 | 8.04 | 0.18 | 2.29% | 7.86 | 8.25 | 184379 | 14964.02 | 3.69% |
| 2025-03-05 | 7.90 | 7.86 | -0.14 | -1.75% | 7.74 | 8.13 | 119962 | 9485.82 | 2.40% |
| 2025-03-04 | 7.98 | 8.00 | -0.24 | -2.91% | 7.84 | 8.35 | 123312 | 9927.45 | 2.47% |
| 2025-03-03 | 8.72 | 8.24 | -0.43 | -4.96% | 8.24 | 8.88 | 141485 | 11923.80 | 2.83% |
| 2025-02-28 | 8.60 | 8.67 | 0.41 | 4.96% | 8.49 | 8.67 | 38560 | 3324.61 | 0.77% |
| 2025-02-27 | 7.90 | 8.26 | 0.39 | 4.96% | 7.87 | 8.26 | 96924 | 7788.84 | 1.94% |
| 2025-02-26 | 8.16 | 7.87 | -0.31 | -3.79% | 7.78 | 8.36 | 160065 | 12842.28 | 3.20% |
| 2025-02-25 | 8.40 | 8.18 | -0.28 | -3.31% | 8.08 | 8.60 | 139205 | 11516.74 | 2.79% |
| 2025-02-24 | 8.60 | 8.46 | -0.44 | -4.94% | 8.46 | 8.78 | 110886 | 9451.18 | 2.22% |
| 2025-02-21 | 9.20 | 8.90 | -0.30 | -3.26% | 8.85 | 9.21 | 96749 | 8709.58 | 1.94% |
| 2025-02-20 | 9.25 | 9.20 | -0.04 | -0.43% | 9.10 | 9.34 | 72386 | 6679.94 | 1.45% |
| 2025-02-19 | 9.01 | 9.24 | 0.24 | 2.67% | 8.85 | 9.37 | 88693 | 8129.13 | 1.77% |
| 2025-02-18 | 9.03 | 9.00 | -0.13 | -1.42% | 8.90 | 9.33 | 82595 | 7498.83 | 1.65% |
| 2025-02-17 | 9.33 | 9.13 | -0.48 | -4.99% | 9.13 | 9.47 | 105997 | 9717.73 | 2.12% |
| 2025-02-14 | 9.40 | 9.61 | 0.08 | 0.84% | 9.23 | 9.95 | 129336 | 12308.37 | 2.59% |
| 2025-02-13 | 10.00 | 9.53 | -0.50 | -4.99% | 9.53 | 10.19 | 122409 | 11964.00 | 2.45% |
| 2025-02-12 | 10.18 | 10.03 | -0.16 | -1.57% | 9.99 | 10.39 | 102349 | 10403.59 | 2.05% |
| 2025-02-11 | 10.24 | 10.19 | 0.03 | 0.30% | 10.19 | 10.67 | 135471 | 14163.80 | 2.71% |
| 2025-02-10 | 9.70 | 10.16 | 0.48 | 4.96% | 9.57 | 10.16 | 123464 | 12195.52 | 2.47% |
| 2025-02-07 | 9.22 | 9.68 | 0.46 | 4.99% | 9.19 | 9.68 | 152279 | 14388.77 | 3.05% |
| 2025-02-06 | 9.21 | 9.22 | -0.46 | -4.75% | 9.20 | 9.68 | 149467 | 13877.09 | 2.99% |
| 2025-02-05 | 9.68 | 9.68 | -0.51 | -5.00% | 9.68 | 9.90 | 34952 | 3387.58 | 0.70% |
| 2025-01-27 | 10.04 | 10.19 | -0.37 | -3.50% | 10.03 | 10.74 | 115875 | 11802.24 | 2.32% |
| 2025-01-24 | 11.08 | 10.56 | -0.53 | -4.78% | 10.54 | 11.10 | 89211 | 9578.21 | 1.78% |
| 2025-01-23 | 11.67 | 11.09 | -0.58 | -4.97% | 11.09 | 11.72 | 75142 | 8461.73 | 1.50% |
| 2025-01-22 | 10.76 | 11.67 | 0.56 | 5.04% | 10.57 | 11.67 | 91438 | 10240.06 | 1.83% |
| 2025-01-21 | 11.23 | 11.11 | -0.58 | -4.96% | 11.11 | 11.60 | 103226 | 11502.09 | 2.07% |
| 2025-01-20 | 11.91 | 11.69 | -0.61 | -4.96% | 11.69 | 12.25 | 94462 | 11101.81 | 1.89% |
| 2025-01-17 | 12.27 | 12.30 | 0.03 | 0.24% | 12.17 | 12.78 | 72885 | 9086.38 | 1.46% |
| 2025-01-16 | 12.45 | 12.27 | -0.65 | -5.03% | 12.27 | 12.83 | 114239 | 14168.94 | 2.29% |
| 2025-01-15 | 13.15 | 12.92 | -0.10 | -0.77% | 12.78 | 13.40 | 104776 | 13690.58 | 2.10% |
| 2025-01-14 | 12.20 | 13.02 | 0.62 | 5.00% | 11.92 | 13.02 | 125292 | 16164.60 | 2.51% |
| 2025-01-10 | 11.58 | 12.40 | 0.21 | 1.72% | 11.58 | 12.67 | 161742 | 19605.88 | 3.24% |
| 2025-01-09 | 12.36 | 12.19 | -0.64 | -4.99% | 12.19 | 12.68 | 56938 | 7007.25 | 1.14% |
| 2025-01-08 | 12.56 | 12.83 | 0.61 | 4.99% | 12.46 | 12.83 | 171212 | 21876.79 | 3.43% |
| 2025-01-07 | 12.22 | 12.22 | 0.58 | 4.98% | 11.12 | 12.22 | 107402 | 13046.28 | 2.15% |
| 2025-01-06 | 11.64 | 11.64 | 0.55 | 4.96% | 11.64 | 11.64 | 192 | 22.38 | 0.00% |
| 2025-01-03 | 11.09 | 11.09 | 0.53 | 5.02% | 11.09 | 11.09 | 98 | 10.85 | 0.00% |
| 2025-01-02 | 10.56 | 10.56 | 0.50 | 4.97% | 10.56 | 10.56 | 212 | 22.38 | 0.01% |
| 2024-12-31 | 10.06 | 10.06 | 0.48 | 5.01% | 10.06 | 10.06 | 118 | 11.83 | 0.00% |
| 2024-12-30 | 9.58 | 9.58 | 0.46 | 5.04% | 9.58 | 9.58 | 110 | 10.54 | 0.00% |
| 2024-12-27 | 9.12 | 9.12 | 0.43 | 4.95% | 9.12 | 9.12 | 110 | 10.06 | 0.00% |
| 2024-12-26 | 8.69 | 8.69 | 0.41 | 4.95% | 8.69 | 8.69 | 596 | 51.79 | 0.01% |
| 2024-12-24 | 14.88 | 15.39 | 0.51 | 3.43% | 14.80 | 15.62 | 114975 | 17733.58 | 2.83% |
| 2024-12-23 | 14.29 | 14.88 | 0.70 | 4.94% | 14.25 | 14.89 | 158726 | 23439.81 | 3.90% |
| 2024-12-20 | 13.64 | 14.18 | 0.68 | 5.04% | 13.64 | 14.18 | 70060 | 9831.90 | 1.72% |
| 2024-12-19 | 13.10 | 13.50 | 0.24 | 1.81% | 13.02 | 13.90 | 55230 | 7446.97 | 1.36% |
| 2024-12-18 | 13.40 | 13.26 | -0.20 | -1.49% | 13.06 | 13.60 | 53131 | 7068.87 | 1.31% |
| 2024-12-17 | 13.65 | 13.46 | -0.31 | -2.25% | 13.24 | 13.76 | 56783 | 7647.84 | 1.40% |
| 2024-12-16 | 14.27 | 13.77 | -0.72 | -4.97% | 13.77 | 14.41 | 77422 | 10764.20 | 1.90% |
| 2024-12-13 | 14.11 | 14.49 | 0.05 | 0.35% | 14.03 | 14.63 | 59011 | 8513.35 | 1.45% |
| 2024-12-12 | 14.50 | 14.44 | 0.20 | 1.40% | 14.24 | 14.80 | 78724 | 11412.74 | 1.93% |
| 2024-12-11 | 13.53 | 14.24 | 0.68 | 5.01% | 13.45 | 14.24 | 82794 | 11567.86 | 2.04% |
| 2024-12-10 | 13.74 | 13.56 | -0.48 | -3.42% | 13.34 | 13.97 | 118123 | 15961.72 | 2.90% |
| 2024-12-09 | 14.80 | 14.04 | -0.73 | -4.94% | 14.03 | 14.95 | 99476 | 14229.97 | 2.45% |
| 2024-12-06 | 14.50 | 14.77 | 0.49 | 3.43% | 14.30 | 14.96 | 89749 | 13185.93 | 2.21% |
| 2024-12-05 | 13.56 | 14.28 | 0.68 | 5.00% | 13.52 | 14.28 | 111745 | 15524.29 | 2.75% |
| 2024-12-04 | 13.77 | 13.60 | -0.17 | -1.23% | 13.20 | 14.12 | 119753 | 16353.89 | 2.94% |
ST花王(603007)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。
