| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 2.65 | 2.59 | -0.06 | -2.26% | 2.58 | 2.67 | 80273 | 2104.30 | 1.29% |
| 2025-08-13 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.69 | 104602 | 2787.02 | 1.68% |
| 2025-08-12 | 2.73 | 2.66 | -0.07 | -2.56% | 2.62 | 2.73 | 170168 | 4529.18 | 2.73% |
| 2025-08-11 | 2.73 | 2.73 | -0.01 | -0.36% | 2.71 | 2.77 | 124341 | 3404.78 | 1.99% |
| 2025-08-08 | 2.74 | 2.74 | -0.02 | -0.72% | 2.72 | 2.76 | 90620 | 2481.01 | 1.45% |
| 2025-08-07 | 2.75 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 86947 | 2394.38 | 1.39% |
| 2025-08-06 | 2.84 | 2.75 | -0.09 | -3.17% | 2.74 | 2.84 | 166128 | 4604.14 | 2.66% |
| 2025-08-05 | 2.80 | 2.84 | 0.04 | 1.43% | 2.79 | 2.87 | 96730 | 2744.49 | 1.55% |
| 2025-08-04 | 2.78 | 2.80 | 0.01 | 0.36% | 2.76 | 2.86 | 101424 | 2845.64 | 1.63% |
| 2025-08-01 | 2.76 | 2.79 | 0.03 | 1.09% | 2.73 | 2.82 | 100634 | 2802.41 | 1.61% |
| 2025-07-31 | 2.74 | 2.76 | 0.03 | 1.10% | 2.74 | 2.87 | 221140 | 6235.84 | 3.55% |
| 2025-07-30 | 2.74 | 2.73 | -0.03 | -1.09% | 2.70 | 2.76 | 90677 | 2473.73 | 1.45% |
| 2025-07-29 | 2.80 | 2.76 | 0.00 | 0.00% | 2.74 | 2.82 | 130522 | 3615.94 | 2.09% |
| 2025-07-28 | 2.79 | 2.76 | -0.05 | -1.78% | 2.71 | 2.82 | 124616 | 3444.11 | 2.00% |
| 2025-07-25 | 2.84 | 2.81 | -0.04 | -1.40% | 2.79 | 2.84 | 80611 | 2268.65 | 1.29% |
| 2025-07-24 | 2.81 | 2.85 | 0.01 | 0.35% | 2.80 | 2.87 | 103797 | 2943.05 | 1.66% |
| 2025-07-23 | 2.92 | 2.84 | -0.10 | -3.40% | 2.83 | 2.92 | 136177 | 3916.25 | 2.18% |
| 2025-07-22 | 2.93 | 2.94 | 0.01 | 0.34% | 2.89 | 2.97 | 121753 | 3571.97 | 1.95% |
| 2025-07-21 | 2.86 | 2.93 | 0.04 | 1.38% | 2.80 | 2.96 | 192799 | 5526.50 | 3.09% |
| 2025-07-18 | 2.83 | 2.89 | 0.06 | 2.12% | 2.81 | 2.94 | 234417 | 6755.68 | 3.76% |
| 2025-07-17 | 2.81 | 2.83 | 0.01 | 0.35% | 2.78 | 2.89 | 296783 | 8386.44 | 4.76% |
| 2025-07-16 | 2.82 | 2.82 | -0.15 | -5.05% | 2.82 | 2.92 | 589485 | 16726.47 | 9.46% |
| 2025-07-15 | 2.97 | 2.97 | -0.16 | -5.11% | 2.97 | 2.97 | 10642 | 316.07 | 0.17% |
| 2025-07-14 | 3.13 | 3.13 | -0.16 | -4.86% | 3.13 | 3.13 | 19158 | 599.65 | 0.31% |
| 2025-07-11 | 3.30 | 3.29 | 0.00 | 0.00% | 3.25 | 3.30 | 87893 | 2881.26 | 1.41% |
| 2025-07-10 | 3.29 | 3.29 | -0.01 | -0.30% | 3.23 | 3.30 | 96332 | 3150.53 | 1.55% |
| 2025-07-09 | 3.26 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 67431 | 2214.70 | 1.08% |
| 2025-07-08 | 3.25 | 3.27 | 0.04 | 1.24% | 3.21 | 3.31 | 127648 | 4173.04 | 2.05% |
| 2025-07-07 | 3.36 | 3.23 | -0.17 | -5.00% | 3.23 | 3.38 | 188635 | 6186.78 | 3.03% |
| 2025-07-04 | 3.47 | 3.40 | -0.08 | -2.30% | 3.38 | 3.48 | 91026 | 3106.38 | 1.46% |
| 2025-07-03 | 3.43 | 3.48 | 0.08 | 2.35% | 3.40 | 3.50 | 117643 | 4074.24 | 1.89% |
| 2025-07-02 | 3.44 | 3.40 | -0.06 | -1.73% | 3.38 | 3.49 | 131211 | 4491.87 | 2.10% |
| 2025-07-01 | 3.45 | 3.46 | 0.02 | 0.58% | 3.41 | 3.51 | 135043 | 4670.18 | 2.17% |
| 2025-06-30 | 3.49 | 3.44 | -0.09 | -2.55% | 3.39 | 3.51 | 241653 | 8320.96 | 3.88% |
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。
