| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.72 | 3.70 | -0.03 | -0.80% | 3.70 | 3.79 | 64628 | 2412.62 | 0.90% |
| 2025-12-17 | 3.73 | 3.73 | 0.02 | 0.54% | 3.62 | 3.78 | 78512 | 2906.18 | 1.10% |
| 2025-12-16 | 3.76 | 3.71 | -0.06 | -1.59% | 3.70 | 3.82 | 67099 | 2514.70 | 0.94% |
| 2025-12-15 | 3.77 | 3.77 | 0.01 | 0.27% | 3.71 | 3.83 | 80088 | 3001.94 | 1.12% |
| 2025-12-12 | 3.91 | 3.76 | -0.13 | -3.34% | 3.71 | 3.91 | 106335 | 4018.96 | 1.49% |
| 2025-12-11 | 3.99 | 3.89 | -0.06 | -1.52% | 3.84 | 3.99 | 65466 | 2563.46 | 0.92% |
| 2025-12-10 | 3.99 | 3.95 | -0.01 | -0.25% | 3.93 | 4.02 | 66539 | 2640.73 | 0.93% |
| 2025-12-09 | 4.00 | 3.96 | -0.05 | -1.25% | 3.95 | 4.09 | 95240 | 3829.51 | 1.33% |
| 2025-12-08 | 4.02 | 4.01 | -0.03 | -0.74% | 3.93 | 4.04 | 112526 | 4464.24 | 1.57% |
| 2025-12-05 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.12 | 113958 | 4617.24 | 1.59% |
| 2025-12-04 | 3.94 | 4.07 | 0.15 | 3.83% | 3.87 | 4.12 | 177058 | 7118.44 | 2.48% |
| 2025-12-03 | 3.95 | 3.92 | -0.01 | -0.25% | 3.88 | 3.95 | 86643 | 3388.78 | 1.21% |
| 2025-12-02 | 4.03 | 3.93 | -0.08 | -2.00% | 3.92 | 4.03 | 76099 | 3001.40 | 1.06% |
| 2025-12-01 | 4.03 | 4.01 | -0.01 | -0.25% | 4.01 | 4.11 | 95508 | 3867.21 | 1.34% |
| 2025-11-28 | 4.10 | 4.02 | -0.08 | -1.95% | 3.97 | 4.10 | 135866 | 5467.76 | 1.90% |
| 2025-11-27 | 4.09 | 4.10 | 0.03 | 0.74% | 4.02 | 4.10 | 88383 | 3592.99 | 1.24% |
| 2025-11-26 | 4.14 | 4.07 | -0.07 | -1.69% | 4.06 | 4.17 | 117421 | 4806.38 | 1.64% |
| 2025-11-25 | 4.26 | 4.14 | -0.10 | -2.36% | 4.04 | 4.26 | 176242 | 7300.34 | 2.47% |
| 2025-11-24 | 4.09 | 4.24 | 0.11 | 2.66% | 4.09 | 4.29 | 169178 | 7124.09 | 2.37% |
| 2025-11-21 | 4.08 | 4.13 | -0.05 | -1.20% | 4.08 | 4.25 | 174824 | 7270.42 | 2.45% |
| 2025-11-20 | 4.20 | 4.18 | -0.01 | -0.24% | 4.01 | 4.28 | 192195 | 7991.61 | 2.69% |
| 2025-11-19 | 4.16 | 4.19 | -0.14 | -3.23% | 4.12 | 4.31 | 281857 | 11797.30 | 3.94% |
| 2025-11-18 | 4.12 | 4.33 | 0.21 | 5.10% | 4.12 | 4.33 | 422843 | 18054.54 | 5.91% |
| 2025-11-17 | 4.16 | 4.12 | -0.20 | -4.63% | 4.10 | 4.32 | 432566 | 18023.90 | 6.05% |
| 2025-11-14 | 4.45 | 4.32 | -0.23 | -5.05% | 4.32 | 4.46 | 319973 | 13951.53 | 4.48% |
| 2025-11-13 | 4.64 | 4.55 | 0.13 | 2.94% | 4.55 | 4.64 | 135204 | 6236.78 | 1.89% |
| 2025-11-12 | 4.42 | 4.42 | 0.21 | 4.99% | 4.42 | 4.42 | 6936 | 306.57 | 0.10% |
| 2025-11-11 | 4.21 | 4.21 | 0.20 | 4.99% | 4.21 | 4.21 | 18750 | 789.38 | 0.26% |
| 2025-11-10 | 3.95 | 4.01 | 0.19 | 4.97% | 3.91 | 4.01 | 193019 | 7717.52 | 2.70% |
| 2025-11-07 | 3.86 | 3.82 | -0.06 | -1.55% | 3.78 | 3.87 | 153758 | 5868.08 | 2.15% |
| 2025-11-06 | 3.73 | 3.88 | 0.18 | 4.86% | 3.68 | 3.88 | 178911 | 6751.72 | 2.50% |
| 2025-11-05 | 3.71 | 3.70 | -0.07 | -1.86% | 3.69 | 3.80 | 165122 | 6158.65 | 2.31% |
| 2025-11-04 | 3.66 | 3.77 | 0.11 | 3.01% | 3.65 | 3.81 | 202771 | 7573.01 | 2.84% |
| 2025-11-03 | 3.55 | 3.66 | 0.12 | 3.39% | 3.52 | 3.72 | 153847 | 5567.75 | 2.15% |
| 2025-10-31 | 3.50 | 3.54 | 0.07 | 2.02% | 3.49 | 3.57 | 106191 | 3755.69 | 1.49% |
| 2025-10-30 | 3.49 | 3.47 | -0.02 | -0.57% | 3.44 | 3.50 | 74157 | 2571.12 | 1.04% |
| 2025-10-29 | 3.59 | 3.49 | -0.03 | -0.85% | 3.47 | 3.60 | 84593 | 2966.24 | 1.18% |
| 2025-10-28 | 3.52 | 3.52 | -0.01 | -0.28% | 3.50 | 3.57 | 76213 | 2689.31 | 1.07% |
| 2025-10-27 | 3.51 | 3.53 | -0.01 | -0.28% | 3.45 | 3.56 | 101499 | 3568.42 | 1.42% |
| 2025-10-24 | 3.68 | 3.54 | -0.12 | -3.28% | 3.53 | 3.73 | 149896 | 5406.71 | 2.10% |
| 2025-10-23 | 3.70 | 3.66 | -0.11 | -2.92% | 3.61 | 3.72 | 189989 | 6949.23 | 2.66% |
| 2025-10-22 | 3.58 | 3.77 | 0.18 | 5.01% | 3.54 | 3.77 | 252845 | 9364.54 | 3.54% |
| 2025-10-21 | 3.52 | 3.59 | 0.05 | 1.41% | 3.51 | 3.67 | 131922 | 4744.65 | 1.85% |
| 2025-10-20 | 3.53 | 3.54 | 0.02 | 0.57% | 3.46 | 3.57 | 83638 | 2937.87 | 1.17% |
| 2025-10-17 | 3.46 | 3.52 | 0.04 | 1.15% | 3.38 | 3.59 | 144201 | 5035.70 | 2.02% |
| 2025-10-16 | 3.52 | 3.48 | -0.03 | -0.85% | 3.45 | 3.57 | 80906 | 2839.24 | 1.13% |
| 2025-10-15 | 3.57 | 3.51 | -0.07 | -1.96% | 3.49 | 3.60 | 74485 | 2630.83 | 1.04% |
| 2025-10-14 | 3.56 | 3.58 | 0.02 | 0.56% | 3.45 | 3.72 | 147341 | 5232.03 | 2.06% |
| 2025-10-13 | 3.40 | 3.56 | 0.13 | 3.79% | 3.31 | 3.59 | 202218 | 7056.94 | 2.83% |
| 2025-10-10 | 3.29 | 3.43 | 0.16 | 4.89% | 3.29 | 3.43 | 194673 | 6617.43 | 2.72% |
| 2025-10-09 | 3.29 | 3.27 | -0.02 | -0.61% | 3.24 | 3.32 | 77194 | 2533.06 | 1.08% |
| 2025-09-30 | 3.28 | 3.29 | 0.04 | 1.23% | 3.24 | 3.30 | 84348 | 2756.03 | 1.18% |
| 2025-09-29 | 3.37 | 3.25 | -0.12 | -3.56% | 3.25 | 3.37 | 139107 | 4563.42 | 1.95% |
| 2025-09-26 | 3.40 | 3.37 | -0.02 | -0.59% | 3.37 | 3.56 | 219989 | 7602.81 | 3.08% |
| 2025-09-25 | 3.39 | 3.39 | 0.00 | 0.00% | 3.33 | 3.40 | 130553 | 4388.72 | 1.83% |
| 2025-09-24 | 3.36 | 3.39 | 0.03 | 0.89% | 3.34 | 3.53 | 130016 | 4463.83 | 1.82% |
| 2025-09-23 | 3.43 | 3.36 | -0.08 | -2.33% | 3.33 | 3.51 | 142742 | 4830.54 | 2.00% |
| 2025-09-22 | 3.53 | 3.44 | -0.06 | -1.71% | 3.34 | 3.58 | 161398 | 5551.24 | 2.26% |
| 2025-09-19 | 3.59 | 3.50 | -0.08 | -2.23% | 3.43 | 3.60 | 89557 | 3151.04 | 1.25% |
| 2025-09-18 | 3.60 | 3.58 | -0.06 | -1.65% | 3.57 | 3.62 | 76338 | 2736.99 | 1.07% |
| 2025-09-17 | 3.61 | 3.64 | 0.01 | 0.28% | 3.56 | 3.66 | 79647 | 2867.36 | 1.11% |
| 2025-09-16 | 3.63 | 3.63 | -0.01 | -0.27% | 3.58 | 3.71 | 95728 | 3488.38 | 1.34% |
| 2025-09-15 | 3.69 | 3.64 | -0.09 | -2.41% | 3.55 | 3.73 | 154734 | 5601.07 | 2.16% |
| 2025-09-12 | 3.91 | 3.73 | -0.20 | -5.09% | 3.73 | 3.99 | 294962 | 11369.73 | 4.13% |
| 2025-09-11 | 3.81 | 3.93 | 0.18 | 4.80% | 3.81 | 3.93 | 200098 | 7748.35 | 2.80% |
| 2025-09-10 | 3.70 | 3.75 | -0.10 | -2.60% | 3.67 | 3.84 | 245221 | 9205.78 | 3.43% |
| 2025-09-09 | 3.73 | 3.85 | 0.18 | 4.90% | 3.72 | 3.85 | 266447 | 10218.86 | 3.73% |
| 2025-09-08 | 3.56 | 3.67 | 0.11 | 3.09% | 3.56 | 3.67 | 115281 | 4180.12 | 1.61% |
| 2025-09-05 | 3.53 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 92292 | 3280.07 | 1.29% |
| 2025-09-04 | 3.54 | 3.55 | -0.07 | -1.93% | 3.53 | 3.72 | 144819 | 5217.68 | 2.03% |
| 2025-09-03 | 3.52 | 3.62 | 0.06 | 1.69% | 3.51 | 3.74 | 229730 | 8422.91 | 3.21% |
| 2025-09-02 | 3.68 | 3.56 | -0.05 | -1.39% | 3.46 | 3.70 | 212637 | 7517.65 | 2.97% |
| 2025-09-01 | 3.62 | 3.61 | -0.16 | -4.24% | 3.58 | 3.67 | 284165 | 10248.58 | 3.98% |
| 2025-08-29 | 3.72 | 3.77 | -0.02 | -0.53% | 3.60 | 3.98 | 388314 | 14852.79 | 5.43% |
| 2025-08-28 | 3.88 | 3.79 | -0.20 | -5.01% | 3.79 | 3.94 | 344442 | 13174.69 | 4.82% |
| 2025-08-27 | 4.15 | 3.99 | 0.03 | 0.76% | 3.78 | 4.16 | 707622 | 28410.26 | 9.90% |
| 2025-08-26 | 3.96 | 3.96 | 0.19 | 5.04% | 3.95 | 3.96 | 236348 | 9359.27 | 3.31% |
| 2025-08-25 | 3.77 | 3.77 | 0.18 | 5.01% | 3.77 | 3.77 | 2348 | 88.51 | 0.03% |
| 2025-08-22 | 3.59 | 3.59 | 0.17 | 4.97% | 3.59 | 3.59 | 2803 | 100.61 | 0.04% |
| 2025-08-21 | 3.42 | 3.42 | 0.16 | 4.91% | 3.42 | 3.42 | 1979 | 67.69 | 0.03% |
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。
