| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 3.26 | 3.26 | 0.16 | 5.16% | 3.26 | 3.26 | 4871 | 158.81 | 0.07% |
| 2025-08-19 | 3.10 | 3.10 | 0.15 | 5.08% | 3.10 | 3.10 | 4522 | 140.17 | 0.06% |
| 2025-06-19 | 2.77 | 2.95 | 0.06 | 2.08% | 2.77 | 3.02 | 266536 | 7734.13 | 3.73% |
| 2025-06-18 | 2.75 | 2.89 | 0.14 | 5.09% | 2.73 | 2.89 | 219172 | 6268.63 | 3.07% |
| 2025-06-17 | 2.85 | 2.75 | -0.11 | -3.85% | 2.75 | 2.90 | 161769 | 4569.50 | 2.26% |
| 2025-06-16 | 2.89 | 2.86 | -0.01 | -0.35% | 2.74 | 2.92 | 123237 | 3511.50 | 1.72% |
| 2025-06-13 | 2.88 | 2.87 | -0.01 | -0.35% | 2.82 | 2.97 | 115690 | 3347.48 | 1.62% |
| 2025-06-12 | 2.94 | 2.88 | -0.06 | -2.04% | 2.86 | 3.04 | 177316 | 5220.26 | 2.48% |
| 2025-06-11 | 3.10 | 2.94 | -0.15 | -4.85% | 2.94 | 3.10 | 246030 | 7347.61 | 3.44% |
| 2025-06-10 | 3.09 | 3.09 | 0.15 | 5.10% | 3.09 | 3.09 | 42252 | 1305.58 | 0.59% |
| 2025-06-09 | 2.88 | 2.94 | 0.14 | 5.00% | 2.87 | 2.94 | 32876 | 957.84 | 0.46% |
| 2025-06-06 | 2.66 | 2.80 | 0.13 | 4.87% | 2.65 | 2.80 | 85120 | 2365.01 | 1.19% |
| 2025-06-05 | 2.68 | 2.67 | -0.03 | -1.11% | 2.61 | 2.70 | 66276 | 1766.41 | 0.93% |
| 2025-06-04 | 2.59 | 2.70 | 0.10 | 3.85% | 2.47 | 2.73 | 195572 | 5069.33 | 2.74% |
| 2025-06-03 | 2.60 | 2.60 | -0.14 | -5.11% | 2.60 | 2.69 | 159008 | 4162.49 | 2.22% |
| 2025-05-30 | 2.75 | 2.74 | -0.03 | -1.08% | 2.73 | 2.80 | 44442 | 1222.45 | 0.62% |
| 2025-05-29 | 2.92 | 2.77 | -0.12 | -4.15% | 2.75 | 2.92 | 111482 | 3147.50 | 1.56% |
| 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% |
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。
