| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.75 | 12.55 | -0.21 | -1.65% | 12.47 | 12.78 | 84304 | 10615.42 | 1.39% |
| 2025-12-11 | 12.99 | 12.76 | -0.22 | -1.69% | 12.72 | 13.05 | 61151 | 7879.79 | 1.01% |
| 2025-12-10 | 12.89 | 12.98 | 0.08 | 0.62% | 12.87 | 13.01 | 40292 | 5221.00 | 0.66% |
| 2025-12-09 | 13.05 | 12.90 | -0.15 | -1.15% | 12.90 | 13.07 | 68930 | 8923.83 | 1.14% |
| 2025-12-08 | 13.15 | 13.05 | -0.10 | -0.76% | 12.99 | 13.17 | 55665 | 7279.04 | 0.92% |
| 2025-12-05 | 13.02 | 13.15 | 0.07 | 0.54% | 12.98 | 13.18 | 47368 | 6194.32 | 0.78% |
| 2025-12-04 | 13.31 | 13.08 | -0.27 | -2.02% | 13.05 | 13.33 | 61194 | 8042.88 | 1.01% |
| 2025-12-03 | 13.40 | 13.35 | -0.05 | -0.37% | 13.26 | 13.50 | 53696 | 7179.78 | 0.89% |
| 2025-12-02 | 13.37 | 13.40 | 0.04 | 0.30% | 13.36 | 13.46 | 45478 | 6090.72 | 0.75% |
| 2025-12-01 | 13.30 | 13.36 | 0.00 | 0.00% | 13.30 | 13.41 | 62889 | 8398.95 | 1.04% |
| 2025-11-28 | 13.25 | 13.36 | 0.06 | 0.45% | 13.17 | 13.41 | 54773 | 7277.42 | 0.90% |
| 2025-11-27 | 13.43 | 13.30 | -0.18 | -1.34% | 13.29 | 13.50 | 68834 | 9228.45 | 1.14% |
| 2025-11-26 | 13.51 | 13.48 | -0.03 | -0.22% | 13.43 | 13.60 | 56514 | 7637.94 | 0.93% |
| 2025-11-25 | 13.49 | 13.51 | 0.02 | 0.15% | 13.41 | 13.57 | 47216 | 6386.11 | 0.78% |
| 2025-11-24 | 13.35 | 13.49 | 0.11 | 0.82% | 13.31 | 13.52 | 43706 | 5867.65 | 0.72% |
| 2025-11-21 | 13.63 | 13.38 | -0.38 | -2.76% | 13.35 | 13.70 | 96849 | 13074.61 | 1.60% |
| 2025-11-20 | 13.85 | 13.76 | -0.12 | -0.86% | 13.66 | 14.04 | 79152 | 10929.97 | 1.31% |
| 2025-11-19 | 13.90 | 13.88 | -0.08 | -0.57% | 13.81 | 13.98 | 56430 | 7836.36 | 0.93% |
| 2025-11-18 | 14.12 | 13.96 | -0.25 | -1.76% | 13.86 | 14.16 | 85016 | 11892.45 | 1.40% |
| 2025-11-17 | 14.06 | 14.21 | 0.22 | 1.57% | 14.01 | 14.30 | 96678 | 13678.85 | 1.60% |
| 2025-11-14 | 13.77 | 13.99 | 0.15 | 1.08% | 13.76 | 14.21 | 131203 | 18440.64 | 2.17% |
| 2025-11-13 | 13.75 | 13.84 | 0.09 | 0.65% | 13.67 | 13.84 | 64433 | 8871.37 | 1.06% |
| 2025-11-12 | 13.85 | 13.75 | -0.04 | -0.29% | 13.72 | 13.92 | 77101 | 10657.81 | 1.27% |
| 2025-11-11 | 13.78 | 13.79 | -0.01 | -0.07% | 13.68 | 13.83 | 73046 | 10041.67 | 1.21% |
| 2025-11-10 | 13.53 | 13.80 | 0.28 | 2.07% | 13.41 | 13.85 | 100186 | 13709.66 | 1.65% |
| 2025-11-07 | 13.63 | 13.52 | -0.12 | -0.88% | 13.52 | 13.68 | 67421 | 9167.73 | 1.11% |
| 2025-11-06 | 13.85 | 13.64 | -0.21 | -1.52% | 13.59 | 13.87 | 91613 | 12556.11 | 1.51% |
| 2025-11-05 | 13.81 | 13.85 | -0.05 | -0.36% | 13.74 | 13.93 | 76932 | 10653.77 | 1.27% |
| 2025-11-04 | 13.81 | 13.90 | 0.02 | 0.14% | 13.73 | 13.91 | 83323 | 11512.76 | 1.37% |
| 2025-11-03 | 13.60 | 13.88 | 0.24 | 1.76% | 13.58 | 13.93 | 106246 | 14631.88 | 1.75% |
| 2025-10-31 | 13.43 | 13.64 | 0.18 | 1.34% | 13.43 | 13.72 | 91615 | 12449.30 | 1.51% |
| 2025-10-30 | 13.50 | 13.46 | -0.06 | -0.44% | 13.41 | 13.58 | 73083 | 9849.13 | 1.21% |
| 2025-10-29 | 13.46 | 13.52 | 0.06 | 0.45% | 13.40 | 13.60 | 70089 | 9440.18 | 1.16% |
| 2025-10-28 | 13.40 | 13.46 | 0.06 | 0.45% | 13.34 | 13.63 | 83200 | 11220.82 | 1.37% |
| 2025-10-27 | 13.51 | 13.40 | -0.07 | -0.52% | 13.39 | 13.52 | 77390 | 10385.36 | 1.28% |
| 2025-10-24 | 13.61 | 13.47 | -0.14 | -1.03% | 13.43 | 13.65 | 94940 | 12852.87 | 1.57% |
| 2025-10-23 | 13.66 | 13.61 | -0.13 | -0.95% | 13.44 | 13.70 | 79351 | 10743.01 | 1.31% |
| 2025-10-22 | 13.70 | 13.74 | 0.03 | 0.22% | 13.62 | 13.93 | 84232 | 11599.04 | 1.39% |
| 2025-10-21 | 13.65 | 13.71 | 0.06 | 0.44% | 13.51 | 13.73 | 67594 | 9215.56 | 1.12% |
| 2025-10-20 | 13.64 | 13.65 | 0.15 | 1.11% | 13.56 | 13.80 | 71025 | 9701.68 | 1.17% |
| 2025-10-17 | 13.89 | 13.50 | -0.38 | -2.74% | 13.47 | 13.90 | 110459 | 15102.71 | 1.82% |
| 2025-10-16 | 13.98 | 13.88 | -0.12 | -0.86% | 13.81 | 14.12 | 91301 | 12721.01 | 1.51% |
| 2025-10-15 | 14.06 | 14.00 | -0.08 | -0.57% | 13.80 | 14.10 | 109280 | 15230.53 | 1.80% |
| 2025-10-14 | 14.15 | 14.08 | -0.17 | -1.19% | 13.93 | 14.38 | 163822 | 23082.95 | 2.70% |
| 2025-10-13 | 13.46 | 14.25 | 0.42 | 3.04% | 13.46 | 14.48 | 213384 | 30032.57 | 3.52% |
| 2025-10-10 | 13.39 | 13.83 | 0.37 | 2.75% | 13.38 | 14.13 | 241692 | 33517.78 | 3.99% |
| 2025-10-09 | 13.26 | 13.46 | -0.06 | -0.44% | 13.16 | 13.48 | 215764 | 28744.05 | 3.56% |
| 2025-09-30 | 12.90 | 13.52 | 0.62 | 4.81% | 12.90 | 13.55 | 287999 | 38265.01 | 4.75% |
| 2025-09-29 | 13.34 | 12.90 | -0.45 | -3.37% | 12.86 | 13.35 | 235781 | 30703.88 | 3.89% |
| 2025-09-26 | 13.40 | 13.35 | -0.47 | -3.40% | 13.22 | 13.55 | 303745 | 40613.89 | 5.01% |
| 2025-09-25 | 13.08 | 13.82 | 0.05 | 0.36% | 13.08 | 14.46 | 633560 | 86100.66 | 10.45% |
| 2025-09-24 | 13.77 | 13.77 | -0.72 | -4.97% | 13.77 | 13.77 | 7730 | 1064.42 | 0.13% |
| 2025-09-23 | 14.49 | 14.49 | -0.76 | -4.98% | 14.49 | 14.49 | 7461 | 1081.10 | 0.12% |
| 2025-09-19 | 15.38 | 15.25 | -0.15 | -0.97% | 15.16 | 15.39 | 106980 | 16302.31 | 1.77% |
| 2025-09-18 | 15.76 | 15.40 | -0.39 | -2.47% | 15.33 | 15.78 | 183421 | 28471.30 | 3.03% |
| 2025-09-17 | 15.91 | 15.79 | -0.10 | -0.63% | 15.77 | 16.03 | 105312 | 16678.31 | 1.74% |
| 2025-09-16 | 15.82 | 15.89 | 0.13 | 0.82% | 15.73 | 16.02 | 92583 | 14677.64 | 1.53% |
| 2025-09-15 | 15.82 | 15.76 | -0.06 | -0.38% | 15.73 | 15.94 | 96852 | 15302.29 | 1.60% |
| 2025-09-12 | 16.07 | 15.82 | -0.26 | -1.62% | 15.81 | 16.16 | 116219 | 18524.46 | 1.92% |
| 2025-09-11 | 16.10 | 16.08 | -0.05 | -0.31% | 15.85 | 16.12 | 112673 | 17973.13 | 1.86% |
| 2025-09-10 | 16.23 | 16.13 | -0.07 | -0.43% | 16.08 | 16.25 | 74765 | 12081.66 | 1.23% |
| 2025-09-09 | 16.18 | 16.20 | 0.03 | 0.19% | 15.99 | 16.25 | 90487 | 14587.74 | 1.49% |
| 2025-09-08 | 16.03 | 16.17 | 0.15 | 0.94% | 15.98 | 16.25 | 94094 | 15185.09 | 1.55% |
| 2025-09-05 | 15.86 | 16.02 | 0.12 | 0.75% | 15.63 | 16.04 | 114609 | 18204.59 | 1.89% |
| 2025-09-04 | 15.72 | 15.90 | 0.16 | 1.02% | 15.67 | 15.99 | 133096 | 21100.27 | 2.20% |
| 2025-09-03 | 16.14 | 15.74 | -0.41 | -2.54% | 15.70 | 16.52 | 132597 | 21178.22 | 2.19% |
| 2025-09-02 | 16.39 | 16.15 | -0.25 | -1.52% | 16.07 | 16.53 | 122811 | 19958.33 | 2.03% |
| 2025-09-01 | 16.26 | 16.40 | 0.19 | 1.17% | 16.12 | 16.52 | 127605 | 20907.56 | 2.11% |
| 2025-08-29 | 16.12 | 16.21 | -0.12 | -0.73% | 16.06 | 16.42 | 183924 | 29830.06 | 3.04% |
| 2025-08-28 | 16.35 | 16.33 | -0.08 | -0.49% | 15.95 | 16.55 | 170745 | 27777.57 | 2.82% |
| 2025-08-27 | 16.74 | 16.41 | -0.34 | -2.03% | 16.40 | 16.84 | 154380 | 25721.52 | 2.55% |
| 2025-08-26 | 16.89 | 16.75 | -0.20 | -1.18% | 16.71 | 17.00 | 173433 | 29196.68 | 2.86% |
| 2025-08-25 | 16.80 | 16.95 | 0.21 | 1.25% | 16.65 | 17.22 | 321094 | 54309.85 | 5.30% |
| 2025-08-22 | 16.04 | 16.74 | 0.70 | 4.36% | 15.92 | 16.96 | 313294 | 51782.80 | 5.17% |
| 2025-08-21 | 16.15 | 16.04 | -0.11 | -0.68% | 16.00 | 16.26 | 144348 | 23254.16 | 2.38% |
| 2025-08-20 | 15.88 | 16.15 | 0.25 | 1.57% | 15.78 | 16.15 | 194378 | 31101.09 | 3.21% |
| 2025-08-19 | 15.85 | 15.90 | 0.06 | 0.38% | 15.82 | 15.98 | 115601 | 18368.73 | 1.91% |
| 2025-08-18 | 15.65 | 15.84 | 0.24 | 1.54% | 15.63 | 16.00 | 134790 | 21330.46 | 2.22% |
| 2025-08-15 | 15.55 | 15.60 | 0.03 | 0.19% | 15.46 | 15.69 | 83937 | 13106.30 | 1.39% |
| 2025-08-14 | 15.82 | 15.57 | -0.33 | -2.08% | 15.55 | 15.99 | 137226 | 21655.28 | 2.26% |
ST绝味(603517)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。
