| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.57 | 4.57 | -0.24 | -4.99% | 4.57 | 4.71 | 247717 | 11372.65 | 4.16% |
| 2025-03-31 | 4.65 | 4.81 | -0.08 | -1.64% | 4.65 | 5.13 | 402484 | 19320.99 | 6.75% |
| 2025-03-28 | 4.89 | 4.89 | -0.26 | -5.05% | 4.89 | 4.89 | 11504 | 562.55 | 0.19% |
| 2025-03-27 | 5.69 | 5.15 | -0.27 | -4.98% | 5.15 | 5.69 | 236259 | 12906.80 | 3.96% |
| 2025-03-26 | 5.42 | 5.42 | 0.26 | 5.04% | 5.42 | 5.42 | 12570 | 681.27 | 0.21% |
| 2025-03-25 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 7826 | 403.81 | 0.13% |
| 2025-03-24 | 4.91 | 4.91 | 0.23 | 4.91% | 4.91 | 4.91 | 37121 | 1822.65 | 0.62% |
| 2025-03-21 | 4.64 | 4.68 | 0.22 | 4.93% | 4.60 | 4.68 | 61833 | 2883.16 | 1.04% |
| 2025-03-20 | 4.32 | 4.46 | 0.21 | 4.94% | 4.30 | 4.46 | 152468 | 6747.48 | 2.56% |
| 2025-03-19 | 4.05 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 122076 | 5159.82 | 2.05% |
| 2025-03-18 | 4.02 | 4.05 | 0.19 | 4.92% | 3.83 | 4.05 | 194078 | 7778.90 | 3.26% |
| 2025-03-17 | 3.68 | 3.86 | 0.18 | 4.89% | 3.62 | 3.86 | 42660 | 1625.25 | 0.72% |
| 2025-03-14 | 3.70 | 3.68 | 0.12 | 3.37% | 3.46 | 3.74 | 177657 | 6542.39 | 2.98% |
| 2025-03-13 | 3.38 | 3.56 | 0.17 | 5.01% | 3.38 | 3.56 | 75754 | 2663.64 | 1.27% |
| 2025-03-12 | 3.22 | 3.39 | 0.15 | 4.63% | 3.21 | 3.40 | 83463 | 2777.75 | 1.40% |
| 2025-03-11 | 3.20 | 3.24 | 0.02 | 0.62% | 3.20 | 3.24 | 11038 | 355.42 | 0.19% |
| 2025-03-10 | 3.20 | 3.22 | 0.01 | 0.31% | 3.19 | 3.24 | 22561 | 725.62 | 0.38% |
| 2025-03-07 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 27858 | 897.27 | 0.47% |
| 2025-03-06 | 3.26 | 3.25 | -0.03 | -0.91% | 3.23 | 3.30 | 38077 | 1241.81 | 0.64% |
| 2025-03-05 | 3.29 | 3.28 | 0.01 | 0.31% | 3.24 | 3.33 | 40792 | 1341.12 | 0.68% |
| 2025-03-04 | 3.19 | 3.27 | 0.07 | 2.19% | 3.18 | 3.27 | 29779 | 962.60 | 0.50% |
| 2025-03-03 | 3.23 | 3.20 | -0.07 | -2.14% | 3.18 | 3.28 | 32550 | 1051.89 | 0.55% |
| 2025-02-28 | 3.31 | 3.27 | -0.03 | -0.91% | 3.19 | 3.31 | 55003 | 1770.45 | 0.92% |
| 2025-02-27 | 3.20 | 3.30 | 0.07 | 2.17% | 3.20 | 3.34 | 62616 | 2059.20 | 1.05% |
| 2025-02-26 | 3.21 | 3.23 | 0.02 | 0.62% | 3.20 | 3.28 | 52610 | 1695.84 | 0.88% |
| 2025-02-25 | 3.12 | 3.21 | 0.09 | 2.88% | 3.10 | 3.26 | 98034 | 3136.52 | 1.65% |
| 2025-02-24 | 3.12 | 3.12 | 0.04 | 1.30% | 3.07 | 3.16 | 76882 | 2393.17 | 1.29% |
| 2025-02-21 | 3.12 | 3.08 | -0.04 | -1.28% | 3.03 | 3.14 | 66016 | 2024.07 | 1.11% |
| 2025-02-20 | 3.06 | 3.12 | 0.07 | 2.30% | 3.03 | 3.15 | 43107 | 1329.77 | 0.72% |
| 2025-02-19 | 3.06 | 3.05 | -0.01 | -0.33% | 3.05 | 3.10 | 50198 | 1538.20 | 0.84% |
| 2025-02-18 | 3.12 | 3.06 | -0.09 | -2.86% | 3.05 | 3.18 | 42601 | 1319.26 | 0.71% |
| 2025-02-17 | 3.08 | 3.15 | 0.07 | 2.27% | 3.03 | 3.17 | 73374 | 2284.76 | 1.23% |
| 2025-02-14 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.14 | 48374 | 1493.95 | 0.81% |
| 2025-02-13 | 3.18 | 3.09 | -0.10 | -3.13% | 3.08 | 3.20 | 74854 | 2359.33 | 1.26% |
| 2025-02-12 | 3.16 | 3.19 | 0.02 | 0.63% | 3.12 | 3.28 | 83954 | 2687.33 | 1.41% |
| 2025-02-11 | 3.18 | 3.17 | -0.05 | -1.55% | 3.16 | 3.25 | 53785 | 1719.01 | 0.90% |
| 2025-02-10 | 3.21 | 3.22 | 0.01 | 0.31% | 3.18 | 3.25 | 35096 | 1126.34 | 0.59% |
| 2025-02-07 | 3.21 | 3.21 | -0.02 | -0.62% | 3.18 | 3.26 | 47770 | 1536.42 | 0.80% |
| 2025-02-06 | 3.21 | 3.23 | 0.03 | 0.94% | 3.15 | 3.24 | 47150 | 1516.53 | 0.79% |
| 2025-02-05 | 3.34 | 3.20 | -0.08 | -2.44% | 3.18 | 3.34 | 48598 | 1583.44 | 0.82% |
| 2025-01-27 | 3.33 | 3.28 | 0.03 | 0.92% | 3.25 | 3.34 | 26740 | 878.59 | 0.45% |
| 2025-01-24 | 3.37 | 3.25 | -0.14 | -4.13% | 3.22 | 3.38 | 71036 | 2318.56 | 1.19% |
| 2025-01-23 | 3.28 | 3.39 | 0.11 | 3.35% | 3.27 | 3.41 | 46933 | 1578.78 | 0.79% |
| 2025-01-22 | 3.21 | 3.28 | 0.01 | 0.31% | 3.17 | 3.32 | 45918 | 1505.11 | 0.77% |
| 2025-01-21 | 3.31 | 3.27 | -0.04 | -1.21% | 3.24 | 3.47 | 113106 | 3778.50 | 1.90% |
| 2025-01-20 | 3.26 | 3.31 | 0.16 | 5.08% | 3.16 | 3.31 | 104371 | 3421.32 | 1.75% |
| 2025-01-17 | 3.18 | 3.15 | -0.03 | -0.94% | 3.13 | 3.28 | 55205 | 1766.55 | 0.93% |
| 2025-01-16 | 3.15 | 3.18 | -0.02 | -0.63% | 3.14 | 3.22 | 88682 | 2814.76 | 1.49% |
| 2025-01-15 | 3.07 | 3.20 | 0.15 | 4.92% | 3.04 | 3.20 | 151662 | 4815.54 | 2.54% |
| 2025-01-14 | 2.98 | 3.05 | 0.07 | 2.35% | 2.95 | 3.08 | 43040 | 1300.79 | 0.72% |
| 2025-01-13 | 3.01 | 2.98 | -0.09 | -2.93% | 2.92 | 3.05 | 59452 | 1771.04 | 1.00% |
| 2025-01-10 | 3.10 | 3.07 | -0.03 | -0.97% | 3.04 | 3.14 | 60078 | 1849.74 | 1.01% |
| 2025-01-09 | 2.96 | 3.10 | 0.12 | 4.03% | 2.96 | 3.12 | 72264 | 2211.64 | 1.21% |
| 2025-01-08 | 3.05 | 2.98 | -0.04 | -1.32% | 2.96 | 3.07 | 99374 | 2986.79 | 1.67% |
| 2025-01-07 | 2.84 | 3.02 | 0.14 | 4.86% | 2.84 | 3.02 | 127135 | 3783.18 | 2.13% |
| 2025-01-06 | 2.85 | 2.88 | 0.05 | 1.77% | 2.83 | 2.97 | 90782 | 2656.44 | 1.52% |
| 2025-01-03 | 2.80 | 2.83 | 0.03 | 1.07% | 2.80 | 2.86 | 31997 | 909.17 | 0.54% |
| 2025-01-02 | 2.82 | 2.80 | -0.10 | -3.45% | 2.79 | 2.88 | 54416 | 1539.74 | 0.91% |
| 2024-12-31 | 2.78 | 2.90 | 0.12 | 4.32% | 2.78 | 2.92 | 69743 | 2014.89 | 1.17% |
| 2024-12-30 | 2.88 | 2.78 | -0.10 | -3.47% | 2.78 | 2.90 | 48392 | 1356.84 | 0.81% |
| 2024-12-27 | 2.82 | 2.88 | 0.06 | 2.13% | 2.78 | 2.95 | 59160 | 1712.77 | 0.99% |
| 2024-12-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.78 | 2.83 | 22195 | 625.10 | 0.37% |
| 2024-12-25 | 2.84 | 2.80 | -0.04 | -1.41% | 2.78 | 2.86 | 28127 | 789.37 | 0.47% |
| 2024-12-24 | 2.92 | 2.84 | -0.05 | -1.73% | 2.79 | 2.94 | 38892 | 1108.98 | 0.65% |
| 2024-12-23 | 2.97 | 2.89 | -0.11 | -3.67% | 2.87 | 2.98 | 57193 | 1664.93 | 0.96% |
| 2024-12-20 | 2.95 | 3.00 | 0.03 | 1.01% | 2.94 | 3.06 | 67679 | 2025.92 | 1.14% |
| 2024-12-19 | 2.94 | 2.97 | 0.01 | 0.34% | 2.89 | 3.00 | 41279 | 1211.97 | 0.69% |
| 2024-12-18 | 2.97 | 2.96 | -0.01 | -0.34% | 2.93 | 3.01 | 42924 | 1271.24 | 0.72% |
| 2024-12-17 | 3.05 | 2.97 | -0.10 | -3.26% | 2.95 | 3.07 | 53432 | 1594.29 | 0.90% |
| 2024-12-16 | 3.08 | 3.07 | 0.00 | 0.00% | 3.06 | 3.18 | 77317 | 2401.25 | 1.30% |
| 2024-12-13 | 3.18 | 3.07 | -0.11 | -3.46% | 3.04 | 3.18 | 94944 | 2928.55 | 1.59% |
| 2024-12-12 | 3.20 | 3.18 | -0.01 | -0.31% | 3.10 | 3.21 | 67538 | 2126.14 | 1.13% |
| 2024-12-11 | 3.25 | 3.19 | -0.02 | -0.62% | 3.16 | 3.25 | 42537 | 1358.29 | 0.71% |
| 2024-12-10 | 3.25 | 3.21 | 0.01 | 0.31% | 3.13 | 3.32 | 105151 | 3381.73 | 1.76% |
| 2024-12-09 | 3.08 | 3.20 | 0.15 | 4.92% | 3.06 | 3.20 | 147768 | 4673.55 | 2.48% |
| 2024-12-06 | 2.89 | 3.05 | 0.15 | 5.17% | 2.87 | 3.05 | 106284 | 3172.95 | 1.78% |
| 2024-12-05 | 2.95 | 2.90 | -0.05 | -1.69% | 2.88 | 2.98 | 69568 | 2033.20 | 1.17% |
| 2024-12-04 | 3.04 | 2.95 | -0.09 | -2.96% | 2.93 | 3.04 | 54968 | 1636.70 | 0.92% |
| 2024-12-03 | 3.01 | 3.04 | 0.03 | 1.00% | 2.96 | 3.09 | 63006 | 1899.04 | 1.06% |
| 2024-12-02 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.06 | 73219 | 2203.75 | 1.23% |
ST柯利达(603828)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。
