| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 3.01 | 3.01 | 0.00 | 0.00% | 2.97 | 3.15 | 300646 | 9176.26 | 4.82% |
| 2025-05-16 | 2.90 | 3.01 | 0.07 | 2.38% | 2.90 | 3.08 | 220666 | 6627.92 | 3.54% |
| 2025-05-15 | 2.88 | 2.94 | 0.06 | 2.08% | 2.82 | 2.95 | 173798 | 5004.86 | 2.79% |
| 2025-05-14 | 2.94 | 2.88 | -0.04 | -1.37% | 2.86 | 3.04 | 295491 | 8661.98 | 4.74% |
| 2025-05-13 | 3.00 | 2.92 | 0.01 | 0.34% | 2.87 | 3.06 | 432317 | 12832.94 | 6.93% |
| 2025-05-12 | 2.81 | 2.91 | 0.14 | 5.05% | 2.73 | 2.91 | 240448 | 6786.18 | 3.86% |
| 2025-05-09 | 2.68 | 2.77 | 0.08 | 2.97% | 2.66 | 2.82 | 530858 | 14559.11 | 8.52% |
| 2025-05-08 | 2.69 | 2.69 | 0.13 | 5.08% | 2.65 | 2.69 | 560710 | 15063.97 | 8.99% |
| 2025-05-07 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 13931 | 356.63 | 0.22% |
| 2025-05-06 | 2.44 | 2.44 | 0.12 | 5.17% | 2.44 | 2.44 | 4648 | 113.40 | 0.07% |
| 2025-04-30 | 2.32 | 2.32 | 0.11 | 4.98% | 2.32 | 2.32 | 14743 | 342.04 | 0.24% |
| 2025-04-29 | 2.22 | 2.21 | -0.02 | -0.90% | 2.20 | 2.29 | 81077 | 1805.66 | 1.30% |
| 2025-04-28 | 2.21 | 2.23 | 0.02 | 0.90% | 2.17 | 2.26 | 73435 | 1622.61 | 1.18% |
| 2025-04-25 | 2.16 | 2.21 | 0.06 | 2.79% | 2.15 | 2.26 | 98681 | 2196.05 | 1.58% |
| 2025-04-24 | 2.13 | 2.15 | 0.02 | 0.94% | 2.13 | 2.20 | 44020 | 949.60 | 0.71% |
| 2025-04-23 | 2.15 | 2.13 | 0.00 | 0.00% | 2.11 | 2.18 | 81776 | 1751.78 | 1.31% |
| 2025-04-22 | 2.11 | 2.13 | -0.05 | -2.29% | 2.11 | 2.21 | 138175 | 2969.59 | 2.22% |
| 2025-04-21 | 2.32 | 2.18 | -0.11 | -4.80% | 2.18 | 2.34 | 190468 | 4277.71 | 3.06% |
| 2025-04-18 | 2.18 | 2.29 | 0.11 | 5.05% | 2.17 | 2.29 | 99990 | 2262.92 | 1.60% |
| 2025-04-17 | 2.17 | 2.18 | 0.00 | 0.00% | 2.16 | 2.21 | 23968 | 523.96 | 0.38% |
| 2025-04-16 | 2.16 | 2.18 | 0.01 | 0.46% | 2.14 | 2.22 | 56496 | 1231.22 | 0.91% |
| 2025-04-15 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.19 | 47286 | 1023.12 | 0.76% |
| 2025-04-14 | 2.12 | 2.13 | 0.04 | 1.91% | 2.10 | 2.17 | 78201 | 1664.44 | 1.25% |
| 2025-04-11 | 1.99 | 2.09 | 0.10 | 5.03% | 1.99 | 2.09 | 97204 | 2006.07 | 1.56% |
| 2025-04-10 | 1.97 | 1.99 | 0.03 | 1.53% | 1.97 | 2.01 | 44947 | 895.35 | 0.72% |
| 2025-04-09 | 1.96 | 1.96 | -0.03 | -1.51% | 1.89 | 1.98 | 88954 | 1705.72 | 1.43% |
| 2025-04-08 | 1.99 | 1.99 | -0.10 | -4.78% | 1.99 | 2.08 | 91661 | 1833.38 | 1.47% |
| 2025-04-07 | 2.12 | 2.09 | -0.11 | -5.00% | 2.09 | 2.14 | 37863 | 795.28 | 0.61% |
| 2025-04-03 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 24843 | 546.65 | 0.40% |
| 2025-04-02 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.24 | 35156 | 775.54 | 0.56% |
| 2025-04-01 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.22 | 22969 | 504.36 | 0.37% |
| 2025-03-31 | 2.25 | 2.19 | -0.05 | -2.23% | 2.16 | 2.25 | 30482 | 672.29 | 0.49% |
| 2025-03-28 | 2.25 | 2.24 | -0.01 | -0.44% | 2.24 | 2.27 | 27565 | 620.01 | 0.44% |
| 2025-03-27 | 2.27 | 2.25 | -0.01 | -0.44% | 2.24 | 2.28 | 34708 | 784.59 | 0.56% |
| 2025-03-26 | 2.23 | 2.26 | 0.03 | 1.35% | 2.22 | 2.27 | 28411 | 639.32 | 0.46% |
| 2025-03-25 | 2.23 | 2.23 | 0.00 | 0.00% | 2.20 | 2.25 | 42948 | 955.58 | 0.69% |
| 2025-03-24 | 2.28 | 2.23 | -0.06 | -2.62% | 2.18 | 2.29 | 82876 | 1837.25 | 1.33% |
| 2025-03-21 | 2.32 | 2.29 | -0.05 | -2.14% | 2.28 | 2.33 | 51876 | 1190.71 | 0.83% |
| 2025-03-20 | 2.32 | 2.34 | 0.01 | 0.43% | 2.31 | 2.37 | 51000 | 1193.68 | 0.82% |
| 2025-03-19 | 2.36 | 2.33 | -0.04 | -1.69% | 2.30 | 2.41 | 85345 | 2008.06 | 1.37% |
| 2025-03-18 | 2.40 | 2.37 | -0.02 | -0.84% | 2.33 | 2.43 | 101120 | 2405.90 | 1.62% |
| 2025-03-17 | 2.31 | 2.39 | 0.07 | 3.02% | 2.31 | 2.43 | 156001 | 3708.82 | 2.50% |
| 2025-03-14 | 2.25 | 2.32 | 0.08 | 3.57% | 2.23 | 2.34 | 91300 | 2086.53 | 1.46% |
| 2025-03-13 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.27 | 60208 | 1344.14 | 0.97% |
| 2025-03-12 | 2.19 | 2.24 | 0.05 | 2.28% | 2.18 | 2.25 | 73518 | 1628.79 | 1.18% |
| 2025-03-11 | 2.17 | 2.19 | 0.01 | 0.46% | 2.16 | 2.20 | 31654 | 691.70 | 0.51% |
| 2025-03-10 | 2.19 | 2.18 | 0.00 | 0.00% | 2.16 | 2.20 | 33005 | 720.26 | 0.53% |
| 2025-03-07 | 2.18 | 2.18 | 0.00 | 0.00% | 2.17 | 2.22 | 61994 | 1361.84 | 0.99% |
| 2025-03-06 | 2.20 | 2.18 | -0.02 | -0.91% | 2.17 | 2.20 | 50586 | 1105.02 | 0.81% |
| 2025-03-05 | 2.14 | 2.20 | 0.05 | 2.33% | 2.14 | 2.21 | 94825 | 2064.14 | 1.52% |
| 2025-03-04 | 2.11 | 2.15 | 0.03 | 1.42% | 2.10 | 2.16 | 54509 | 1160.60 | 0.87% |
| 2025-03-03 | 2.14 | 2.12 | -0.01 | -0.47% | 2.09 | 2.16 | 62216 | 1321.05 | 1.00% |
| 2025-02-28 | 2.14 | 2.13 | -0.02 | -0.93% | 2.12 | 2.16 | 61709 | 1320.36 | 0.99% |
| 2025-02-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.11 | 2.15 | 66970 | 1426.05 | 1.07% |
| 2025-02-26 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 74764 | 1608.98 | 1.20% |
| 2025-02-25 | 2.20 | 2.17 | -0.04 | -1.81% | 2.16 | 2.21 | 82637 | 1801.89 | 1.33% |
| 2025-02-24 | 2.19 | 2.21 | 0.05 | 2.31% | 2.17 | 2.23 | 84925 | 1878.09 | 1.36% |
| 2025-02-21 | 2.20 | 2.16 | -0.03 | -1.37% | 2.15 | 2.20 | 89106 | 1934.78 | 1.43% |
| 2025-02-20 | 2.12 | 2.19 | 0.06 | 2.82% | 2.11 | 2.21 | 100490 | 2185.17 | 1.61% |
| 2025-02-19 | 2.17 | 2.13 | -0.06 | -2.74% | 2.08 | 2.18 | 169600 | 3615.80 | 2.72% |
| 2025-02-18 | 2.20 | 2.19 | -0.01 | -0.45% | 2.16 | 2.21 | 79130 | 1731.90 | 1.27% |
| 2025-02-17 | 2.21 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 86739 | 1907.03 | 1.39% |
| 2025-02-14 | 2.19 | 2.21 | 0.03 | 1.38% | 2.17 | 2.21 | 77034 | 1690.55 | 1.24% |
| 2025-02-13 | 2.21 | 2.18 | -0.02 | -0.91% | 2.18 | 2.23 | 65501 | 1441.15 | 1.05% |
| 2025-02-12 | 2.23 | 2.20 | -0.02 | -0.90% | 2.19 | 2.24 | 68184 | 1505.79 | 1.09% |
| 2025-02-11 | 2.20 | 2.22 | 0.02 | 0.91% | 2.19 | 2.24 | 61793 | 1368.83 | 0.99% |
| 2025-02-10 | 2.20 | 2.20 | 0.00 | 0.00% | 2.17 | 2.20 | 80244 | 1754.14 | 1.29% |
| 2025-02-07 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.25 | 92645 | 2052.38 | 1.49% |
| 2025-02-06 | 2.16 | 2.20 | 0.03 | 1.38% | 2.16 | 2.22 | 95367 | 2089.30 | 1.53% |
| 2025-02-05 | 2.19 | 2.17 | 0.00 | 0.00% | 2.15 | 2.21 | 79822 | 1736.89 | 1.28% |
| 2025-01-27 | 2.10 | 2.17 | 0.02 | 0.93% | 2.08 | 2.20 | 131929 | 2835.12 | 2.12% |
| 2025-01-24 | 2.13 | 2.15 | 0.10 | 4.88% | 2.07 | 2.15 | 196743 | 4197.59 | 3.16% |
| 2025-01-23 | 2.10 | 2.05 | -0.04 | -1.91% | 2.04 | 2.11 | 70632 | 1463.79 | 1.13% |
| 2025-01-22 | 2.08 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 65258 | 1363.48 | 1.05% |
| 2025-01-21 | 2.15 | 2.09 | -0.06 | -2.79% | 2.07 | 2.16 | 101246 | 2135.34 | 1.62% |
| 2025-01-20 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.18 | 95532 | 2049.86 | 1.53% |
| 2025-01-17 | 2.16 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 103601 | 2231.64 | 1.79% |
| 2025-01-16 | 2.12 | 2.18 | 0.06 | 2.83% | 2.12 | 2.22 | 157111 | 3392.11 | 2.71% |
| 2025-01-15 | 2.11 | 2.12 | -0.01 | -0.47% | 2.10 | 2.20 | 141302 | 3025.39 | 2.44% |
| 2025-01-14 | 1.99 | 2.13 | 0.10 | 4.93% | 1.97 | 2.13 | 209185 | 4345.67 | 3.75% |
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。
