| 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 | 2.62 | 2.64 | 0.03 | 1.15% | 2.61 | 2.74 | 205836 | 5511.92 | 3.30% |
| 2025-12-11 | 2.66 | 2.61 | -0.06 | -2.25% | 2.57 | 2.67 | 124482 | 3260.84 | 2.00% |
| 2025-12-10 | 2.69 | 2.67 | -0.02 | -0.74% | 2.62 | 2.71 | 134573 | 3575.68 | 2.16% |
| 2025-12-09 | 2.69 | 2.69 | -0.01 | -0.37% | 2.63 | 2.73 | 180331 | 4824.64 | 2.89% |
| 2025-12-08 | 2.82 | 2.70 | -0.05 | -1.82% | 2.66 | 2.84 | 245066 | 6683.01 | 3.93% |
| 2025-12-05 | 2.66 | 2.75 | 0.02 | 0.73% | 2.63 | 2.79 | 296261 | 8036.28 | 4.75% |
| 2025-12-04 | 2.73 | 2.73 | -0.14 | -4.88% | 2.73 | 2.80 | 450379 | 12344.45 | 7.22% |
| 2025-12-03 | 3.05 | 2.87 | -0.03 | -1.03% | 2.83 | 3.05 | 876197 | 26241.14 | 14.05% |
| 2025-12-02 | 2.90 | 2.90 | 0.14 | 5.07% | 2.90 | 2.90 | 17153 | 497.44 | 0.28% |
| 2025-12-01 | 2.76 | 2.76 | 0.13 | 4.94% | 2.76 | 2.76 | 9910 | 273.52 | 0.16% |
| 2025-11-28 | 2.49 | 2.63 | 0.13 | 5.20% | 2.49 | 2.63 | 90418 | 2338.08 | 1.45% |
| 2025-11-27 | 2.54 | 2.50 | -0.05 | -1.96% | 2.49 | 2.55 | 111356 | 2797.17 | 1.79% |
| 2025-11-26 | 2.50 | 2.55 | 0.03 | 1.19% | 2.45 | 2.58 | 196480 | 4954.00 | 3.15% |
| 2025-11-25 | 2.44 | 2.52 | 0.08 | 3.28% | 2.42 | 2.52 | 196230 | 4854.21 | 3.15% |
| 2025-11-24 | 2.44 | 2.44 | 0.00 | 0.00% | 2.40 | 2.47 | 138111 | 3378.07 | 2.22% |
| 2025-11-21 | 2.57 | 2.44 | -0.13 | -5.06% | 2.44 | 2.57 | 192401 | 4772.55 | 3.09% |
| 2025-11-20 | 2.65 | 2.57 | -0.10 | -3.75% | 2.54 | 2.67 | 219367 | 5637.79 | 3.52% |
| 2025-11-19 | 2.65 | 2.67 | 0.03 | 1.14% | 2.61 | 2.73 | 259333 | 6908.88 | 4.16% |
| 2025-11-18 | 2.75 | 2.64 | -0.11 | -4.00% | 2.61 | 2.78 | 344304 | 9130.10 | 5.52% |
| 2025-11-17 | 2.78 | 2.75 | -0.02 | -0.72% | 2.67 | 2.86 | 442003 | 12218.25 | 7.09% |
| 2025-11-14 | 2.94 | 2.77 | -0.08 | -2.81% | 2.75 | 2.99 | 698216 | 20379.33 | 11.20% |
| 2025-11-13 | 2.71 | 2.85 | 0.14 | 5.17% | 2.63 | 2.85 | 397388 | 10974.48 | 6.37% |
| 2025-11-12 | 2.61 | 2.71 | 0.13 | 5.04% | 2.61 | 2.71 | 387812 | 10444.32 | 6.22% |
| 2025-11-11 | 2.54 | 2.58 | 0.03 | 1.18% | 2.52 | 2.62 | 403516 | 10366.63 | 6.47% |
| 2025-11-10 | 2.55 | 2.55 | -0.13 | -4.85% | 2.55 | 2.63 | 572729 | 14713.54 | 9.19% |
| 2025-11-07 | 2.74 | 2.68 | 0.07 | 2.68% | 2.52 | 2.74 | 907158 | 24211.33 | 14.55% |
| 2025-11-06 | 2.61 | 2.61 | 0.12 | 4.82% | 2.61 | 2.61 | 22371 | 583.88 | 0.36% |
| 2025-11-05 | 2.49 | 2.49 | 0.12 | 5.06% | 2.49 | 2.49 | 25960 | 646.40 | 0.42% |
| 2025-11-04 | 2.25 | 2.37 | 0.11 | 4.87% | 2.23 | 2.37 | 250121 | 5757.04 | 4.01% |
| 2025-11-03 | 2.22 | 2.26 | 0.04 | 1.80% | 2.22 | 2.32 | 326165 | 7332.33 | 5.23% |
| 2025-10-31 | 2.22 | 2.22 | -0.12 | -5.13% | 2.22 | 2.22 | 27446 | 609.30 | 0.44% |
| 2025-10-30 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.37 | 70159 | 1640.18 | 1.13% |
| 2025-10-29 | 2.35 | 2.31 | -0.05 | -2.12% | 2.30 | 2.36 | 68476 | 1591.58 | 1.10% |
| 2025-10-28 | 2.36 | 2.36 | 0.00 | 0.00% | 2.33 | 2.37 | 51296 | 1208.69 | 0.82% |
| 2025-10-27 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.40 | 69770 | 1654.82 | 1.12% |
| 2025-10-24 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.43 | 102523 | 2453.29 | 1.64% |
| 2025-10-23 | 2.38 | 2.41 | 0.03 | 1.26% | 2.35 | 2.41 | 74339 | 1768.08 | 1.19% |
| 2025-10-22 | 2.35 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 82339 | 1957.78 | 1.32% |
| 2025-10-21 | 2.33 | 2.37 | 0.04 | 1.72% | 2.33 | 2.38 | 91830 | 2160.14 | 1.47% |
| 2025-10-20 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.35 | 96460 | 2238.51 | 1.55% |
| 2025-10-17 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 99253 | 2290.35 | 1.59% |
| 2025-10-16 | 2.37 | 2.34 | -0.05 | -2.09% | 2.33 | 2.39 | 155061 | 3649.57 | 2.49% |
| 2025-10-15 | 2.31 | 2.39 | 0.08 | 3.46% | 2.30 | 2.43 | 195641 | 4697.23 | 3.14% |
| 2025-10-14 | 2.34 | 2.31 | -0.04 | -1.70% | 2.28 | 2.38 | 95008 | 2218.53 | 1.52% |
| 2025-10-13 | 2.25 | 2.35 | 0.01 | 0.43% | 2.24 | 2.35 | 108990 | 2493.97 | 1.75% |
| 2025-10-10 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.41 | 131411 | 3105.79 | 2.11% |
| 2025-10-09 | 2.51 | 2.38 | -0.13 | -5.18% | 2.38 | 2.51 | 246194 | 5917.06 | 3.95% |
| 2025-09-30 | 2.58 | 2.51 | -0.09 | -3.46% | 2.50 | 2.60 | 224428 | 5719.20 | 3.60% |
| 2025-09-29 | 2.58 | 2.60 | 0.00 | 0.00% | 2.58 | 2.71 | 254275 | 6701.19 | 4.08% |
| 2025-09-26 | 2.58 | 2.60 | 0.00 | 0.00% | 2.56 | 2.63 | 254560 | 6620.48 | 4.08% |
| 2025-09-25 | 2.60 | 2.60 | 0.12 | 4.84% | 2.56 | 2.60 | 245430 | 6377.13 | 3.94% |
| 2025-09-24 | 2.43 | 2.48 | 0.04 | 1.64% | 2.40 | 2.52 | 114596 | 2853.39 | 1.84% |
| 2025-09-23 | 2.48 | 2.44 | -0.05 | -2.01% | 2.38 | 2.48 | 133494 | 3219.54 | 2.14% |
| 2025-09-22 | 2.45 | 2.49 | 0.05 | 2.05% | 2.43 | 2.52 | 110802 | 2752.02 | 1.78% |
| 2025-09-19 | 2.46 | 2.44 | -0.01 | -0.41% | 2.42 | 2.48 | 107481 | 2628.44 | 1.72% |
| 2025-09-18 | 2.51 | 2.45 | -0.06 | -2.39% | 2.43 | 2.56 | 136654 | 3419.14 | 2.19% |
| 2025-09-17 | 2.51 | 2.51 | -0.01 | -0.40% | 2.50 | 2.54 | 136346 | 3429.37 | 2.19% |
| 2025-09-16 | 2.54 | 2.52 | -0.01 | -0.40% | 2.51 | 2.57 | 153787 | 3910.21 | 2.47% |
| 2025-09-15 | 2.60 | 2.53 | -0.08 | -3.07% | 2.52 | 2.61 | 131237 | 3359.34 | 2.11% |
| 2025-09-12 | 2.57 | 2.61 | 0.03 | 1.16% | 2.57 | 2.64 | 87032 | 2267.66 | 1.40% |
| 2025-09-11 | 2.63 | 2.58 | -0.06 | -2.27% | 2.55 | 2.63 | 145415 | 3748.44 | 2.33% |
| 2025-09-10 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.68 | 110231 | 2906.94 | 1.77% |
| 2025-09-09 | 2.56 | 2.65 | 0.08 | 3.11% | 2.56 | 2.70 | 210965 | 5587.19 | 3.38% |
| 2025-09-08 | 2.50 | 2.57 | 0.05 | 1.98% | 2.49 | 2.58 | 100831 | 2569.59 | 1.62% |
| 2025-09-05 | 2.52 | 2.52 | -0.01 | -0.40% | 2.48 | 2.54 | 95497 | 2393.34 | 1.53% |
| 2025-09-04 | 2.54 | 2.53 | 0.00 | 0.00% | 2.49 | 2.57 | 124296 | 3147.90 | 1.99% |
| 2025-09-03 | 2.51 | 2.53 | 0.02 | 0.80% | 2.50 | 2.64 | 209017 | 5390.62 | 3.35% |
| 2025-09-02 | 2.50 | 2.51 | -0.01 | -0.40% | 2.45 | 2.53 | 149940 | 3726.99 | 2.41% |
| 2025-09-01 | 2.44 | 2.52 | 0.04 | 1.61% | 2.44 | 2.54 | 163163 | 4054.24 | 2.62% |
| 2025-08-29 | 2.55 | 2.48 | -0.07 | -2.75% | 2.42 | 2.57 | 210593 | 5198.14 | 3.38% |
| 2025-08-28 | 2.61 | 2.55 | -0.07 | -2.67% | 2.49 | 2.64 | 160314 | 4091.36 | 2.57% |
| 2025-08-27 | 2.71 | 2.62 | -0.09 | -3.32% | 2.62 | 2.74 | 178318 | 4794.82 | 2.86% |
| 2025-08-26 | 2.69 | 2.71 | 0.01 | 0.37% | 2.66 | 2.73 | 125652 | 3398.64 | 2.02% |
| 2025-08-25 | 2.72 | 2.70 | -0.02 | -0.74% | 2.68 | 2.76 | 131256 | 3566.12 | 2.11% |
| 2025-08-22 | 2.72 | 2.72 | -0.01 | -0.37% | 2.70 | 2.77 | 92908 | 2530.33 | 1.49% |
| 2025-08-21 | 2.73 | 2.73 | 0.00 | 0.00% | 2.69 | 2.75 | 93296 | 2538.45 | 1.50% |
| 2025-08-20 | 2.69 | 2.73 | 0.03 | 1.11% | 2.67 | 2.73 | 93410 | 2528.59 | 1.50% |
| 2025-08-19 | 2.69 | 2.70 | 0.02 | 0.75% | 2.67 | 2.72 | 73517 | 1981.32 | 1.18% |
| 2025-08-18 | 2.71 | 2.68 | -0.03 | -1.11% | 2.64 | 2.73 | 90488 | 2437.27 | 1.45% |
| 2025-08-15 | 2.60 | 2.71 | 0.12 | 4.63% | 2.59 | 2.72 | 152757 | 4086.52 | 2.45% |
ST起步(603557)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。
