| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 2.86 | 2.89 | 0.02 | 0.70% | 2.83 | 2.93 | 60071 | 1731.84 | 0.84% |
| 2025-05-27 | 2.74 | 2.87 | 0.11 | 3.99% | 2.67 | 2.89 | 99709 | 2791.81 | 1.39% |
| 2025-05-26 | 2.83 | 2.76 | -0.08 | -2.82% | 2.72 | 2.84 | 82238 | 2277.65 | 1.15% |
| 2025-05-23 | 2.83 | 2.84 | 0.00 | 0.00% | 2.81 | 2.89 | 35947 | 1024.00 | 0.50% |
| 2025-05-22 | 2.96 | 2.84 | -0.11 | -3.73% | 2.80 | 2.97 | 100943 | 2881.19 | 1.41% |
| 2025-05-21 | 2.94 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 42480 | 1255.35 | 0.59% |
| 2025-05-20 | 2.98 | 2.96 | -0.01 | -0.34% | 2.93 | 3.00 | 45442 | 1347.77 | 0.64% |
| 2025-05-19 | 2.95 | 2.97 | 0.02 | 0.68% | 2.93 | 3.01 | 41993 | 1246.48 | 0.59% |
| 2025-05-16 | 2.98 | 2.95 | -0.04 | -1.34% | 2.89 | 2.99 | 56968 | 1678.92 | 0.80% |
| 2025-05-15 | 3.00 | 2.99 | -0.05 | -1.64% | 2.97 | 3.04 | 43047 | 1289.51 | 0.60% |
| 2025-05-14 | 2.98 | 3.04 | 0.04 | 1.33% | 2.95 | 3.06 | 41874 | 1264.88 | 0.59% |
| 2025-05-13 | 3.02 | 3.00 | -0.02 | -0.66% | 2.98 | 3.06 | 59419 | 1784.16 | 0.83% |
| 2025-05-12 | 3.05 | 3.02 | -0.02 | -0.66% | 2.99 | 3.06 | 43902 | 1323.79 | 0.61% |
| 2025-05-09 | 3.06 | 3.04 | -0.05 | -1.62% | 3.01 | 3.11 | 87074 | 2659.08 | 1.22% |
| 2025-05-08 | 2.97 | 3.09 | 0.14 | 4.75% | 2.92 | 3.10 | 113389 | 3452.87 | 1.59% |
| 2025-05-07 | 3.00 | 2.95 | -0.01 | -0.34% | 2.90 | 3.01 | 61140 | 1799.98 | 0.86% |
| 2025-05-06 | 3.06 | 2.96 | 0.00 | 0.00% | 2.95 | 3.06 | 42849 | 1276.57 | 0.60% |
| 2025-04-30 | 2.81 | 2.96 | 0.06 | 2.07% | 2.81 | 2.99 | 50794 | 1492.13 | 0.71% |
| 2025-04-29 | 2.99 | 2.90 | -0.12 | -3.97% | 2.87 | 3.03 | 122064 | 3565.18 | 1.71% |
| 2025-04-28 | 3.03 | 3.02 | -0.04 | -1.31% | 2.95 | 3.08 | 49584 | 1495.81 | 0.69% |
| 2025-04-25 | 3.15 | 3.06 | -0.09 | -2.86% | 3.04 | 3.18 | 61892 | 1916.28 | 0.87% |
| 2025-04-24 | 3.17 | 3.15 | 0.00 | 0.00% | 3.08 | 3.30 | 99553 | 3187.99 | 1.39% |
| 2025-04-23 | 3.06 | 3.15 | 0.11 | 3.62% | 3.01 | 3.19 | 84754 | 2631.08 | 1.19% |
| 2025-04-22 | 3.03 | 3.04 | -0.03 | -0.98% | 3.01 | 3.12 | 46265 | 1410.32 | 0.65% |
| 2025-04-21 | 3.05 | 3.07 | 0.03 | 0.99% | 3.03 | 3.11 | 53298 | 1634.66 | 0.75% |
| 2025-04-18 | 3.01 | 3.04 | 0.03 | 1.00% | 2.95 | 3.06 | 51799 | 1556.21 | 0.72% |
| 2025-04-17 | 2.91 | 3.01 | 0.04 | 1.35% | 2.91 | 3.06 | 49411 | 1491.73 | 0.69% |
| 2025-04-16 | 3.08 | 2.97 | -0.16 | -5.11% | 2.97 | 3.12 | 114511 | 3457.33 | 1.60% |
| 2025-04-15 | 3.04 | 3.13 | 0.10 | 3.30% | 3.04 | 3.18 | 144327 | 4558.14 | 2.02% |
| 2025-04-14 | 3.10 | 3.03 | 0.04 | 1.34% | 2.99 | 3.13 | 129645 | 3985.86 | 1.81% |
| 2025-04-11 | 2.83 | 2.99 | 0.14 | 4.91% | 2.82 | 2.99 | 50629 | 1507.82 | 0.71% |
| 2025-04-10 | 2.82 | 2.85 | 0.09 | 3.26% | 2.78 | 2.86 | 57467 | 1626.72 | 0.80% |
| 2025-04-09 | 2.76 | 2.76 | -0.06 | -2.13% | 2.68 | 2.79 | 114683 | 3105.79 | 1.60% |
| 2025-04-08 | 2.82 | 2.82 | -0.15 | -5.05% | 2.82 | 2.93 | 99593 | 2819.94 | 1.39% |
| 2025-04-07 | 2.97 | 2.97 | -0.16 | -5.11% | 2.97 | 2.97 | 22187 | 658.95 | 0.31% |
| 2025-04-03 | 3.19 | 3.13 | 0.01 | 0.32% | 3.08 | 3.21 | 101915 | 3196.23 | 1.43% |
| 2025-04-02 | 2.93 | 3.12 | 0.15 | 5.05% | 2.93 | 3.12 | 73517 | 2240.64 | 1.03% |
| 2025-04-01 | 3.04 | 2.97 | -0.04 | -1.33% | 2.93 | 3.07 | 83202 | 2475.25 | 1.16% |
| 2025-03-31 | 3.12 | 3.01 | -0.14 | -4.44% | 2.99 | 3.26 | 151770 | 4723.13 | 2.12% |
| 2025-03-28 | 3.27 | 3.15 | 0.01 | 0.32% | 3.08 | 3.29 | 177732 | 5673.50 | 2.49% |
| 2025-03-27 | 3.05 | 3.14 | 0.15 | 5.02% | 3.00 | 3.14 | 92392 | 2866.89 | 1.29% |
| 2025-03-26 | 2.80 | 2.99 | 0.14 | 4.91% | 2.78 | 2.99 | 149186 | 4312.66 | 2.09% |
| 2025-03-25 | 2.87 | 2.85 | -0.04 | -1.38% | 2.85 | 2.96 | 94697 | 2739.12 | 1.32% |
| 2025-03-24 | 2.90 | 2.89 | 0.01 | 0.35% | 2.82 | 2.95 | 119113 | 3431.04 | 1.67% |
| 2025-03-21 | 2.83 | 2.88 | 0.00 | 0.00% | 2.83 | 2.95 | 91238 | 2620.05 | 1.28% |
| 2025-03-20 | 2.90 | 2.88 | -0.09 | -3.03% | 2.87 | 3.04 | 182026 | 5337.96 | 2.55% |
| 2025-03-19 | 2.88 | 2.97 | -0.02 | -0.67% | 2.84 | 3.13 | 298194 | 8857.30 | 4.17% |
| 2025-03-18 | 3.20 | 2.99 | -0.16 | -5.08% | 2.99 | 3.20 | 170305 | 5184.48 | 2.38% |
| 2025-03-17 | 3.23 | 3.15 | 0.07 | 2.27% | 2.99 | 3.23 | 521899 | 16421.41 | 7.30% |
| 2025-03-14 | 3.08 | 3.08 | 0.15 | 5.12% | 3.08 | 3.08 | 23760 | 731.80 | 0.33% |
| 2025-03-13 | 2.93 | 2.93 | 0.14 | 5.02% | 2.89 | 2.93 | 67866 | 1986.64 | 0.95% |
| 2025-03-12 | 2.74 | 2.79 | 0.13 | 4.89% | 2.73 | 2.79 | 62406 | 1729.18 | 0.87% |
| 2025-03-11 | 2.47 | 2.66 | 0.13 | 5.14% | 2.46 | 2.66 | 201894 | 5196.46 | 2.82% |
| 2025-03-10 | 2.42 | 2.53 | 0.09 | 3.69% | 2.41 | 2.56 | 187922 | 4768.64 | 2.63% |
| 2025-03-07 | 2.41 | 2.44 | 0.03 | 1.24% | 2.37 | 2.48 | 96477 | 2344.86 | 1.35% |
| 2025-03-06 | 2.35 | 2.41 | 0.02 | 0.84% | 2.35 | 2.47 | 160230 | 3864.33 | 2.24% |
| 2025-03-05 | 2.37 | 2.39 | 0.06 | 2.58% | 2.31 | 2.45 | 190498 | 4561.10 | 2.66% |
| 2025-03-04 | 2.42 | 2.33 | -0.09 | -3.72% | 2.30 | 2.42 | 111232 | 2610.46 | 1.54% |
| 2025-03-03 | 2.44 | 2.42 | -0.01 | -0.41% | 2.37 | 2.52 | 252833 | 6142.57 | 3.51% |
| 2025-02-28 | 2.36 | 2.43 | 0.12 | 5.19% | 2.32 | 2.43 | 330321 | 7926.06 | 4.58% |
| 2025-02-27 | 2.27 | 2.31 | 0.11 | 5.00% | 2.26 | 2.31 | 221462 | 5101.19 | 3.07% |
| 2025-02-26 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.23 | 68578 | 1510.77 | 0.95% |
| 2025-02-25 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.23 | 81761 | 1803.71 | 1.13% |
| 2025-02-24 | 2.24 | 2.22 | -0.01 | -0.45% | 2.21 | 2.25 | 55590 | 1237.64 | 0.77% |
| 2025-02-21 | 2.27 | 2.23 | -0.02 | -0.89% | 2.20 | 2.28 | 78625 | 1749.66 | 1.09% |
| 2025-02-20 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.28 | 65882 | 1484.23 | 0.91% |
| 2025-02-19 | 2.25 | 2.26 | -0.04 | -1.74% | 2.25 | 2.31 | 80206 | 1818.05 | 1.11% |
| 2025-02-18 | 2.32 | 2.30 | 0.01 | 0.44% | 2.27 | 2.36 | 115417 | 2667.07 | 1.60% |
| 2025-02-17 | 2.22 | 2.29 | -0.05 | -2.14% | 2.22 | 2.31 | 191669 | 4317.75 | 2.66% |
| 2025-02-14 | 2.23 | 2.34 | 0.09 | 4.00% | 2.23 | 2.36 | 211010 | 4935.54 | 2.93% |
| 2025-02-13 | 2.22 | 2.25 | 0.02 | 0.90% | 2.21 | 2.27 | 63571 | 1426.79 | 0.88% |
| 2025-02-12 | 2.23 | 2.23 | 0.01 | 0.45% | 2.20 | 2.25 | 57498 | 1276.35 | 0.80% |
| 2025-02-11 | 2.23 | 2.22 | 0.00 | 0.00% | 2.18 | 2.23 | 75066 | 1653.57 | 1.04% |
| 2025-02-10 | 2.27 | 2.22 | -0.06 | -2.63% | 2.17 | 2.28 | 117037 | 2587.17 | 1.62% |
| 2025-02-07 | 2.28 | 2.28 | 0.00 | 0.00% | 2.24 | 2.30 | 84201 | 1912.25 | 1.17% |
| 2025-02-06 | 2.25 | 2.28 | 0.03 | 1.33% | 2.23 | 2.32 | 51182 | 1164.12 | 0.71% |
| 2025-02-05 | 2.21 | 2.25 | 0.06 | 2.74% | 2.18 | 2.25 | 33998 | 755.78 | 0.47% |
| 2025-01-27 | 2.29 | 2.19 | -0.05 | -2.23% | 2.19 | 2.29 | 46925 | 1039.57 | 0.65% |
| 2025-01-24 | 2.26 | 2.24 | -0.02 | -0.88% | 2.22 | 2.27 | 41562 | 934.85 | 0.58% |
| 2025-01-23 | 2.33 | 2.26 | -0.03 | -1.31% | 2.26 | 2.33 | 47505 | 1085.16 | 0.66% |
ST东时(603377)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。
