| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 7.88 | 8.20 | 0.39 | 4.99% | 7.88 | 8.20 | 11214 | 913.35 | 0.28% |
| 2025-05-15 | 7.89 | 7.81 | -0.04 | -0.51% | 7.78 | 7.90 | 4793 | 375.64 | 0.12% |
| 2025-05-14 | 7.95 | 7.85 | -0.03 | -0.38% | 7.85 | 8.01 | 7377 | 583.58 | 0.18% |
| 2025-05-13 | 8.12 | 7.88 | -0.24 | -2.96% | 7.86 | 8.14 | 10582 | 842.89 | 0.26% |
| 2025-05-12 | 8.00 | 8.12 | 0.12 | 1.50% | 7.91 | 8.16 | 7285 | 587.17 | 0.18% |
| 2025-05-09 | 8.02 | 8.00 | -0.02 | -0.25% | 7.95 | 8.10 | 5605 | 448.30 | 0.14% |
| 2025-05-08 | 8.05 | 8.02 | -0.03 | -0.37% | 7.80 | 8.05 | 7990 | 636.93 | 0.20% |
| 2025-05-07 | 8.09 | 8.05 | 0.02 | 0.25% | 7.98 | 8.19 | 12279 | 994.09 | 0.31% |
| 2025-05-06 | 8.00 | 8.03 | -0.11 | -1.35% | 8.00 | 8.30 | 13405 | 1089.67 | 0.33% |
| 2025-04-30 | 8.16 | 8.14 | -0.02 | -0.25% | 7.96 | 8.24 | 8720 | 708.09 | 0.22% |
| 2025-04-29 | 8.49 | 8.16 | -0.16 | -1.92% | 8.13 | 8.52 | 17446 | 1446.67 | 0.43% |
| 2025-04-28 | 8.36 | 8.32 | -0.04 | -0.48% | 8.07 | 8.76 | 37123 | 3149.26 | 0.93% |
| 2025-04-25 | 8.34 | 8.36 | 0.04 | 0.48% | 8.29 | 8.55 | 15356 | 1294.13 | 0.38% |
| 2025-04-24 | 8.45 | 8.32 | -0.13 | -1.54% | 8.15 | 8.63 | 16089 | 1346.47 | 0.40% |
| 2025-04-23 | 8.48 | 8.45 | -0.03 | -0.35% | 8.40 | 8.62 | 12835 | 1091.51 | 0.32% |
| 2025-04-22 | 8.38 | 8.48 | 0.11 | 1.31% | 8.22 | 8.74 | 28523 | 2409.08 | 0.71% |
| 2025-04-21 | 7.80 | 8.37 | 0.40 | 5.02% | 7.73 | 8.37 | 26626 | 2183.49 | 0.66% |
| 2025-04-18 | 8.10 | 7.97 | -0.42 | -5.01% | 7.97 | 8.13 | 15434 | 1236.14 | 0.38% |
| 2025-04-17 | 8.34 | 8.39 | 0.13 | 1.57% | 8.18 | 8.67 | 35330 | 3028.45 | 0.88% |
| 2025-04-16 | 8.56 | 8.26 | 0.11 | 1.35% | 7.81 | 8.56 | 34025 | 2827.67 | 0.85% |
| 2025-04-15 | 8.15 | 8.15 | 0.39 | 5.03% | 8.15 | 8.15 | 3487 | 284.23 | 0.09% |
| 2025-04-14 | 7.46 | 7.76 | 0.37 | 5.01% | 7.46 | 7.76 | 13403 | 1031.52 | 0.33% |
| 2025-04-11 | 7.09 | 7.39 | 0.35 | 4.97% | 7.09 | 7.39 | 12090 | 884.38 | 0.30% |
| 2025-04-10 | 6.70 | 7.04 | 0.34 | 5.07% | 6.70 | 7.04 | 18930 | 1317.74 | 0.47% |
| 2025-04-09 | 6.53 | 6.70 | -0.17 | -2.47% | 6.53 | 6.84 | 24422 | 1618.10 | 0.61% |
| 2025-04-08 | 6.87 | 6.87 | -0.36 | -4.98% | 6.87 | 7.09 | 20426 | 1409.71 | 0.51% |
| 2025-04-07 | 7.23 | 7.23 | -0.38 | -4.99% | 7.23 | 7.50 | 15882 | 1154.25 | 0.40% |
| 2025-04-03 | 7.21 | 7.61 | 0.36 | 4.97% | 7.20 | 7.61 | 17419 | 1311.74 | 0.43% |
| 2025-04-02 | 7.33 | 7.25 | -0.10 | -1.36% | 7.22 | 7.48 | 8354 | 610.41 | 0.21% |
| 2025-04-01 | 7.40 | 7.35 | -0.06 | -0.81% | 7.31 | 7.55 | 7622 | 566.76 | 0.19% |
| 2025-03-31 | 7.46 | 7.41 | -0.18 | -2.37% | 7.29 | 7.59 | 8336 | 618.93 | 0.21% |
| 2025-03-28 | 7.79 | 7.59 | -0.24 | -3.07% | 7.50 | 7.79 | 14351 | 1092.19 | 0.36% |
| 2025-03-27 | 8.06 | 7.83 | -0.23 | -2.85% | 7.78 | 8.16 | 8978 | 711.44 | 0.22% |
| 2025-03-26 | 7.96 | 8.06 | 0.10 | 1.26% | 7.92 | 8.17 | 5565 | 447.98 | 0.14% |
| 2025-03-25 | 8.16 | 7.96 | -0.12 | -1.49% | 7.88 | 8.20 | 10402 | 833.04 | 0.26% |
| 2025-03-24 | 8.29 | 8.08 | -0.19 | -2.30% | 7.96 | 8.29 | 10808 | 878.32 | 0.27% |
| 2025-03-21 | 8.39 | 8.27 | -0.10 | -1.19% | 8.11 | 8.53 | 14284 | 1185.45 | 0.36% |
| 2025-03-20 | 8.57 | 8.37 | -0.19 | -2.22% | 8.37 | 8.62 | 7580 | 641.13 | 0.19% |
| 2025-03-19 | 8.66 | 8.56 | -0.10 | -1.15% | 8.55 | 8.73 | 10182 | 875.58 | 0.25% |
| 2025-03-18 | 8.66 | 8.66 | -0.02 | -0.23% | 8.53 | 8.74 | 14723 | 1270.86 | 0.37% |
| 2025-03-17 | 8.45 | 8.68 | 0.30 | 3.58% | 8.35 | 8.78 | 21940 | 1886.31 | 0.55% |
| 2025-03-14 | 8.37 | 8.38 | 0.01 | 0.12% | 8.30 | 8.45 | 12126 | 1015.78 | 0.30% |
| 2025-03-13 | 8.36 | 8.37 | 0.01 | 0.12% | 8.27 | 8.42 | 9506 | 792.24 | 0.24% |
| 2025-03-12 | 8.43 | 8.36 | -0.06 | -0.71% | 8.34 | 8.45 | 10114 | 846.92 | 0.25% |
| 2025-03-11 | 8.31 | 8.42 | 0.11 | 1.32% | 8.25 | 8.59 | 16218 | 1368.11 | 0.40% |
| 2025-03-10 | 8.28 | 8.31 | 0.06 | 0.73% | 8.15 | 8.39 | 11368 | 941.41 | 0.28% |
| 2025-03-07 | 8.51 | 8.25 | -0.38 | -4.40% | 8.24 | 8.55 | 29608 | 2460.29 | 0.74% |
| 2025-03-06 | 8.75 | 8.63 | -0.17 | -1.93% | 8.47 | 8.88 | 36642 | 3157.81 | 0.91% |
| 2025-03-05 | 8.75 | 8.80 | 0.02 | 0.23% | 8.68 | 9.20 | 35831 | 3209.32 | 0.89% |
| 2025-03-04 | 8.67 | 8.78 | 0.11 | 1.27% | 8.49 | 8.79 | 18986 | 1648.04 | 0.47% |
| 2025-03-03 | 8.29 | 8.67 | 0.23 | 2.73% | 8.27 | 8.79 | 23443 | 2019.73 | 0.58% |
| 2025-02-28 | 8.47 | 8.44 | -0.11 | -1.29% | 8.12 | 8.47 | 25986 | 2146.87 | 0.65% |
| 2025-02-27 | 8.92 | 8.55 | -0.45 | -5.00% | 8.55 | 9.39 | 48910 | 4336.42 | 1.22% |
| 2025-02-26 | 8.91 | 9.00 | 0.01 | 0.11% | 8.68 | 9.00 | 32628 | 2877.36 | 0.81% |
| 2025-02-25 | 8.70 | 8.99 | 0.28 | 3.21% | 8.57 | 9.04 | 28652 | 2548.18 | 0.71% |
| 2025-02-24 | 8.20 | 8.71 | 0.35 | 4.19% | 8.20 | 8.75 | 41758 | 3537.89 | 1.04% |
| 2025-02-21 | 7.93 | 8.36 | 0.40 | 5.03% | 7.84 | 8.36 | 51475 | 4238.03 | 1.28% |
| 2025-02-20 | 7.92 | 7.96 | 0.12 | 1.53% | 7.72 | 7.98 | 20050 | 1570.07 | 0.50% |
| 2025-02-19 | 7.68 | 7.84 | 0.25 | 3.29% | 7.57 | 7.84 | 15373 | 1180.73 | 0.38% |
| 2025-02-18 | 7.72 | 7.59 | -0.20 | -2.57% | 7.57 | 7.73 | 16305 | 1243.83 | 0.41% |
| 2025-02-17 | 7.72 | 7.79 | 0.04 | 0.52% | 7.68 | 7.83 | 21490 | 1667.96 | 0.54% |
| 2025-02-14 | 7.66 | 7.75 | 0.09 | 1.17% | 7.56 | 7.82 | 23715 | 1829.94 | 0.59% |
| 2025-02-13 | 7.58 | 7.66 | 0.08 | 1.06% | 7.58 | 7.77 | 17682 | 1354.68 | 0.44% |
| 2025-02-12 | 7.64 | 7.58 | -0.14 | -1.81% | 7.55 | 7.74 | 25312 | 1928.88 | 0.63% |
| 2025-02-11 | 7.68 | 7.72 | 0.08 | 1.05% | 7.56 | 7.87 | 30279 | 2340.18 | 0.75% |
| 2025-02-10 | 7.27 | 7.64 | 0.36 | 4.95% | 7.22 | 7.64 | 21485 | 1619.20 | 0.54% |
| 2025-02-07 | 7.36 | 7.28 | 0.02 | 0.28% | 7.20 | 7.46 | 25000 | 1826.70 | 0.62% |
| 2025-02-06 | 6.91 | 7.26 | 0.35 | 5.07% | 6.82 | 7.26 | 21839 | 1552.36 | 0.54% |
| 2025-02-05 | 6.98 | 6.91 | -0.26 | -3.63% | 6.86 | 7.10 | 31198 | 2158.14 | 0.78% |
| 2025-01-27 | 7.08 | 7.17 | 0.13 | 1.85% | 7.07 | 7.35 | 24042 | 1738.21 | 0.60% |
| 2025-01-24 | 7.20 | 7.04 | -0.07 | -0.98% | 6.95 | 7.26 | 23653 | 1678.17 | 0.59% |
| 2025-01-23 | 7.33 | 7.11 | -0.20 | -2.74% | 7.08 | 7.38 | 23049 | 1658.63 | 0.57% |
| 2025-01-22 | 7.34 | 7.31 | -0.08 | -1.08% | 7.13 | 7.40 | 22159 | 1603.97 | 0.55% |
| 2025-01-21 | 7.79 | 7.39 | -0.39 | -5.01% | 7.39 | 7.79 | 25408 | 1911.35 | 0.63% |
| 2025-01-20 | 7.93 | 7.78 | -0.13 | -1.64% | 7.73 | 7.94 | 25420 | 1984.49 | 0.63% |
| 2025-01-17 | 7.93 | 7.91 | -0.01 | -0.13% | 7.80 | 8.03 | 14643 | 1160.02 | 0.36% |
| 2025-01-16 | 8.15 | 7.92 | -0.12 | -1.49% | 7.89 | 8.17 | 31618 | 2531.74 | 0.79% |
| 2025-01-15 | 8.53 | 8.04 | -0.08 | -0.99% | 7.99 | 8.53 | 59003 | 4883.14 | 1.47% |
| 2025-01-14 | 7.90 | 8.12 | 0.39 | 5.05% | 7.82 | 8.12 | 14936 | 1193.81 | 0.37% |
| 2025-01-13 | 7.73 | 7.73 | -0.20 | -2.52% | 7.58 | 7.89 | 29893 | 2308.28 | 0.74% |
*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。
