| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.76 | 8.85 | 0.16 | 1.84% | 8.63 | 8.94 | 14875 | 1309.09 | 0.37% |
| 2025-09-15 | 8.85 | 8.69 | -0.16 | -1.81% | 8.62 | 8.85 | 10967 | 953.27 | 0.27% |
| 2025-09-12 | 9.08 | 8.85 | -0.11 | -1.23% | 8.80 | 9.09 | 19115 | 1702.61 | 0.48% |
| 2025-09-11 | 9.14 | 8.96 | -0.05 | -0.55% | 8.90 | 9.31 | 43881 | 3975.71 | 1.09% |
| 2025-09-10 | 8.55 | 9.01 | 0.43 | 5.01% | 8.50 | 9.01 | 36801 | 3260.64 | 0.92% |
| 2025-09-09 | 8.23 | 8.58 | 0.36 | 4.38% | 8.13 | 8.63 | 35243 | 3005.98 | 0.88% |
| 2025-09-08 | 8.05 | 8.22 | 0.12 | 1.48% | 8.05 | 8.27 | 8412 | 688.17 | 0.21% |
| 2025-09-05 | 8.04 | 8.10 | -0.12 | -1.46% | 8.03 | 8.21 | 11980 | 969.89 | 0.30% |
| 2025-09-04 | 8.04 | 8.22 | 0.25 | 3.14% | 7.95 | 8.31 | 14291 | 1162.92 | 0.36% |
| 2025-09-03 | 8.15 | 7.97 | -0.16 | -1.97% | 7.94 | 8.15 | 13879 | 1117.12 | 0.35% |
| 2025-09-02 | 8.24 | 8.13 | -0.01 | -0.12% | 8.06 | 8.30 | 13196 | 1078.73 | 0.33% |
| 2025-09-01 | 8.30 | 8.14 | -0.10 | -1.21% | 8.08 | 8.30 | 14646 | 1195.93 | 0.36% |
| 2025-08-29 | 8.29 | 8.24 | 0.06 | 0.73% | 8.15 | 8.35 | 13975 | 1147.96 | 0.35% |
| 2025-08-28 | 8.33 | 8.18 | -0.13 | -1.56% | 8.03 | 8.35 | 14324 | 1177.39 | 0.36% |
| 2025-08-27 | 8.52 | 8.31 | -0.26 | -3.03% | 8.30 | 8.64 | 20112 | 1695.93 | 0.50% |
| 2025-08-26 | 8.40 | 8.57 | 0.19 | 2.27% | 8.38 | 8.60 | 18800 | 1597.34 | 0.47% |
| 2025-08-25 | 8.42 | 8.38 | -0.04 | -0.48% | 8.37 | 8.46 | 8838 | 742.60 | 0.22% |
| 2025-08-22 | 8.52 | 8.42 | -0.09 | -1.06% | 8.36 | 8.52 | 14452 | 1213.99 | 0.36% |
| 2025-08-21 | 8.44 | 8.51 | 0.07 | 0.83% | 8.32 | 8.64 | 15446 | 1306.81 | 0.38% |
| 2025-08-20 | 8.51 | 8.44 | 0.06 | 0.72% | 8.35 | 8.53 | 8888 | 747.40 | 0.22% |
| 2025-08-19 | 8.50 | 8.38 | -0.19 | -2.22% | 8.37 | 8.54 | 15693 | 1318.86 | 0.39% |
| 2025-08-18 | 8.52 | 8.57 | 0.16 | 1.90% | 8.44 | 8.69 | 9762 | 835.69 | 0.24% |
| 2025-08-15 | 8.53 | 8.41 | 0.00 | 0.00% | 8.35 | 8.53 | 12037 | 1012.82 | 0.30% |
| 2025-08-14 | 8.76 | 8.41 | -0.24 | -2.77% | 8.36 | 8.76 | 13971 | 1192.31 | 0.35% |
| 2025-08-13 | 8.60 | 8.65 | 0.10 | 1.17% | 8.59 | 8.74 | 11027 | 953.93 | 0.27% |
| 2025-08-12 | 8.68 | 8.55 | -0.13 | -1.50% | 8.54 | 8.74 | 10368 | 892.43 | 0.26% |
| 2025-08-11 | 8.74 | 8.68 | 0.04 | 0.46% | 8.64 | 8.81 | 9894 | 862.82 | 0.25% |
| 2025-08-08 | 8.79 | 8.64 | -0.10 | -1.14% | 8.60 | 8.79 | 8319 | 722.62 | 0.21% |
| 2025-08-07 | 8.80 | 8.74 | -0.02 | -0.23% | 8.73 | 8.92 | 7561 | 663.20 | 0.19% |
| 2025-08-06 | 8.75 | 8.76 | -0.06 | -0.68% | 8.75 | 8.84 | 6025 | 528.66 | 0.15% |
| 2025-08-05 | 8.90 | 8.82 | -0.12 | -1.34% | 8.78 | 8.92 | 11808 | 1042.58 | 0.29% |
| 2025-08-04 | 8.57 | 8.94 | 0.39 | 4.56% | 8.53 | 8.95 | 15175 | 1333.34 | 0.38% |
| 2025-08-01 | 8.64 | 8.55 | -0.05 | -0.58% | 8.54 | 8.72 | 7746 | 666.82 | 0.19% |
| 2025-07-31 | 8.80 | 8.60 | -0.14 | -1.60% | 8.58 | 8.82 | 5284 | 457.26 | 0.13% |
| 2025-07-30 | 8.89 | 8.74 | -0.15 | -1.69% | 8.60 | 8.89 | 11666 | 1015.84 | 0.29% |
| 2025-07-29 | 8.85 | 8.89 | 0.05 | 0.57% | 8.80 | 8.95 | 6455 | 572.56 | 0.16% |
| 2025-07-28 | 9.02 | 8.84 | -0.18 | -2.00% | 8.80 | 9.09 | 12386 | 1100.94 | 0.31% |
| 2025-07-25 | 9.20 | 9.02 | -0.28 | -3.01% | 9.02 | 9.29 | 12736 | 1160.95 | 0.32% |
| 2025-07-24 | 9.29 | 9.30 | 0.28 | 3.10% | 9.20 | 9.47 | 18935 | 1764.76 | 0.47% |
| 2025-07-23 | 9.20 | 9.02 | -0.20 | -2.17% | 9.02 | 9.20 | 13083 | 1186.20 | 0.33% |
| 2025-07-22 | 9.41 | 9.22 | -0.18 | -1.91% | 9.14 | 9.47 | 16108 | 1487.65 | 0.40% |
| 2025-07-21 | 9.52 | 9.40 | -0.14 | -1.47% | 9.35 | 9.59 | 10136 | 955.82 | 0.25% |
| 2025-07-18 | 9.50 | 9.54 | -0.04 | -0.42% | 9.50 | 9.64 | 2964 | 283.35 | 0.07% |
| 2025-07-17 | 9.61 | 9.58 | 0.02 | 0.21% | 9.50 | 9.74 | 8146 | 780.67 | 0.20% |
| 2025-07-16 | 9.60 | 9.56 | -0.04 | -0.42% | 9.45 | 9.60 | 8152 | 776.98 | 0.20% |
| 2025-07-15 | 9.54 | 9.60 | 0.00 | 0.00% | 9.54 | 9.90 | 22756 | 2207.29 | 0.57% |
| 2025-07-14 | 9.37 | 9.60 | 0.34 | 3.67% | 9.28 | 9.63 | 18538 | 1765.21 | 0.46% |
| 2025-07-11 | 9.49 | 9.26 | -0.22 | -2.32% | 9.26 | 9.61 | 12000 | 1121.13 | 0.30% |
| 2025-07-10 | 9.51 | 9.48 | -0.11 | -1.15% | 9.45 | 9.69 | 9612 | 918.91 | 0.24% |
| 2025-07-09 | 9.38 | 9.59 | 0.27 | 2.90% | 9.28 | 9.73 | 16743 | 1597.05 | 0.42% |
| 2025-07-08 | 9.29 | 9.32 | 0.03 | 0.32% | 9.16 | 9.38 | 11748 | 1089.06 | 0.29% |
| 2025-07-07 | 9.52 | 9.29 | -0.28 | -2.93% | 9.09 | 9.55 | 17532 | 1628.64 | 0.44% |
| 2025-07-04 | 10.04 | 9.57 | 0.01 | 0.10% | 9.56 | 10.04 | 40540 | 3994.51 | 1.01% |
| 2025-07-02 | 9.57 | 9.56 | -0.01 | -0.10% | 9.47 | 9.62 | 7694 | 732.85 | 0.19% |
| 2025-07-01 | 9.58 | 9.57 | -0.01 | -0.10% | 9.48 | 9.69 | 9654 | 923.22 | 0.24% |
| 2025-06-30 | 9.28 | 9.58 | 0.15 | 1.59% | 9.28 | 9.80 | 15396 | 1481.84 | 0.38% |
| 2025-06-27 | 9.10 | 9.43 | 0.32 | 3.51% | 9.10 | 9.48 | 11650 | 1085.75 | 0.29% |
| 2025-06-26 | 9.13 | 9.11 | -0.01 | -0.11% | 9.05 | 9.19 | 4539 | 413.80 | 0.11% |
| 2025-06-25 | 9.16 | 9.12 | -0.09 | -0.98% | 9.08 | 9.33 | 6591 | 602.52 | 0.16% |
| 2025-06-24 | 9.25 | 9.21 | 0.12 | 1.32% | 9.15 | 9.30 | 8781 | 809.12 | 0.22% |
| 2025-06-23 | 8.90 | 9.09 | 0.20 | 2.25% | 8.61 | 9.14 | 8321 | 747.09 | 0.21% |
| 2025-06-20 | 9.26 | 8.89 | -0.37 | -4.00% | 8.80 | 9.45 | 21157 | 1888.82 | 0.53% |
| 2025-06-19 | 9.44 | 9.26 | -0.24 | -2.53% | 9.24 | 9.59 | 9955 | 934.70 | 0.25% |
| 2025-06-18 | 9.80 | 9.50 | -0.28 | -2.86% | 9.50 | 9.80 | 12935 | 1241.08 | 0.32% |
| 2025-06-17 | 9.64 | 9.78 | 0.14 | 1.45% | 9.52 | 9.98 | 22659 | 2207.73 | 0.56% |
| 2025-06-16 | 9.20 | 9.64 | 0.46 | 5.01% | 9.20 | 9.64 | 28148 | 2695.31 | 0.70% |
| 2025-06-13 | 9.26 | 9.18 | -0.02 | -0.22% | 9.05 | 9.26 | 5468 | 500.65 | 0.14% |
| 2025-06-12 | 9.24 | 9.20 | 0.04 | 0.44% | 9.03 | 9.27 | 12496 | 1140.10 | 0.31% |
| 2025-06-11 | 9.34 | 9.16 | -0.18 | -1.93% | 9.13 | 9.35 | 5609 | 517.06 | 0.14% |
| 2025-06-10 | 9.37 | 9.34 | -0.03 | -0.32% | 9.25 | 9.37 | 6403 | 595.39 | 0.16% |
| 2025-06-09 | 9.26 | 9.37 | 0.15 | 1.63% | 9.13 | 9.45 | 9396 | 878.00 | 0.23% |
| 2025-06-06 | 9.15 | 9.22 | 0.07 | 0.77% | 9.13 | 9.29 | 6968 | 642.25 | 0.17% |
| 2025-06-05 | 9.15 | 9.15 | 0.00 | 0.00% | 9.03 | 9.30 | 12341 | 1127.64 | 0.31% |
| 2025-06-04 | 9.10 | 9.15 | -0.08 | -0.87% | 9.10 | 9.30 | 8886 | 813.12 | 0.22% |
| 2025-06-03 | 9.44 | 9.23 | -0.32 | -3.35% | 9.21 | 9.66 | 21358 | 2012.89 | 0.53% |
| 2025-05-30 | 9.35 | 9.55 | 0.31 | 3.35% | 9.04 | 9.59 | 25029 | 2356.99 | 0.62% |
| 2025-05-29 | 9.25 | 9.24 | -0.05 | -0.54% | 9.16 | 9.70 | 36222 | 3419.29 | 0.90% |
| 2025-05-28 | 8.91 | 9.29 | 0.28 | 3.11% | 8.83 | 9.42 | 37229 | 3394.38 | 0.93% |
| 2025-05-27 | 8.65 | 9.01 | 0.43 | 5.01% | 8.58 | 9.01 | 45336 | 4044.70 | 1.13% |
| 2025-05-26 | 8.56 | 8.58 | 0.18 | 2.14% | 8.33 | 8.58 | 10778 | 914.83 | 0.27% |
ST通脉(603559)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。
