| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.56 | 48551 | 2188.33 | 0.81% |
| 2025-08-22 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 24079 | 1070.46 | 0.40% |
| 2025-08-21 | 4.42 | 4.43 | 0.03 | 0.68% | 4.38 | 4.51 | 31387 | 1394.25 | 0.53% |
| 2025-08-20 | 4.45 | 4.40 | -0.05 | -1.12% | 4.32 | 4.45 | 43044 | 1888.02 | 0.72% |
| 2025-08-19 | 4.40 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 37699 | 1673.31 | 0.63% |
| 2025-08-18 | 4.43 | 4.42 | -0.01 | -0.23% | 4.40 | 4.53 | 62761 | 2791.72 | 1.05% |
| 2025-08-15 | 4.28 | 4.43 | 0.11 | 2.55% | 4.28 | 4.54 | 82447 | 3688.57 | 1.38% |
| 2025-08-14 | 4.32 | 4.32 | -0.03 | -0.69% | 4.24 | 4.40 | 58637 | 2533.31 | 0.98% |
| 2025-08-13 | 4.21 | 4.35 | 0.07 | 1.64% | 4.15 | 4.46 | 143459 | 6126.35 | 2.41% |
| 2025-08-12 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.49 | 106224 | 4581.88 | 1.78% |
| 2025-08-11 | 4.70 | 4.48 | -0.24 | -5.08% | 4.48 | 4.78 | 101492 | 4589.39 | 1.70% |
| 2025-08-08 | 4.90 | 4.72 | -0.18 | -3.67% | 4.71 | 4.90 | 52487 | 2503.34 | 0.88% |
| 2025-08-07 | 5.03 | 4.90 | -0.10 | -2.00% | 4.90 | 5.09 | 27228 | 1346.69 | 0.46% |
| 2025-08-06 | 5.10 | 5.00 | -0.05 | -0.99% | 4.97 | 5.15 | 47851 | 2418.64 | 0.80% |
| 2025-08-05 | 4.81 | 5.05 | 0.24 | 4.99% | 4.80 | 5.05 | 47165 | 2352.59 | 0.79% |
| 2025-08-04 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 22785 | 1092.40 | 0.38% |
| 2025-08-01 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 14451 | 689.60 | 0.24% |
| 2025-07-31 | 4.89 | 4.79 | -0.06 | -1.24% | 4.76 | 4.97 | 24961 | 1210.69 | 0.42% |
| 2025-07-30 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.88 | 29001 | 1386.43 | 0.49% |
| 2025-07-29 | 4.92 | 4.78 | -0.13 | -2.65% | 4.71 | 4.93 | 47422 | 2269.41 | 0.80% |
| 2025-07-28 | 5.04 | 4.91 | -0.15 | -2.96% | 4.87 | 5.04 | 50516 | 2497.15 | 0.85% |
| 2025-07-25 | 5.05 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 17523 | 885.87 | 0.29% |
| 2025-07-24 | 5.08 | 5.10 | -0.02 | -0.39% | 5.07 | 5.14 | 18001 | 917.56 | 0.30% |
| 2025-07-23 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.15 | 32162 | 1640.81 | 0.54% |
| 2025-07-22 | 5.01 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 18290 | 920.84 | 0.31% |
| 2025-07-21 | 5.07 | 5.05 | -0.03 | -0.59% | 5.02 | 5.14 | 30233 | 1527.47 | 0.51% |
| 2025-07-18 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 17994 | 916.21 | 0.30% |
| 2025-07-17 | 5.15 | 5.09 | 0.00 | 0.00% | 5.04 | 5.15 | 16828 | 852.68 | 0.28% |
| 2025-07-16 | 5.15 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 16841 | 854.91 | 0.28% |
| 2025-07-15 | 5.01 | 5.10 | 0.06 | 1.19% | 5.00 | 5.17 | 33719 | 1704.87 | 0.57% |
| 2025-07-14 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.10 | 28559 | 1439.92 | 0.48% |
| 2025-07-11 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 16050 | 814.32 | 0.27% |
| 2025-07-10 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.12 | 25386 | 1291.03 | 0.43% |
| 2025-07-09 | 5.16 | 5.08 | -0.12 | -2.31% | 5.07 | 5.20 | 41787 | 2140.40 | 0.70% |
| 2025-07-08 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.23 | 27022 | 1401.72 | 0.45% |
| 2025-07-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 17133 | 893.80 | 0.29% |
| 2025-07-04 | 5.23 | 5.21 | -0.02 | -0.38% | 5.17 | 5.24 | 17626 | 916.63 | 0.30% |
| 2025-07-03 | 5.24 | 5.23 | -0.02 | -0.38% | 5.18 | 5.24 | 21665 | 1128.07 | 0.36% |
| 2025-07-02 | 5.26 | 5.25 | 0.05 | 0.96% | 5.19 | 5.27 | 24817 | 1297.08 | 0.42% |
| 2025-07-01 | 5.27 | 5.20 | -0.05 | -0.95% | 5.19 | 5.28 | 28315 | 1480.07 | 0.48% |
| 2025-06-30 | 5.16 | 5.25 | 0.15 | 2.94% | 5.16 | 5.28 | 59489 | 3111.83 | 1.00% |
| 2025-06-27 | 5.02 | 5.10 | 0.07 | 1.39% | 5.02 | 5.16 | 38597 | 1962.78 | 0.65% |
| 2025-06-26 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 47361 | 2400.03 | 0.79% |
| 2025-06-25 | 5.13 | 5.11 | 0.00 | 0.00% | 5.05 | 5.22 | 56554 | 2891.62 | 0.95% |
| 2025-06-24 | 5.13 | 5.11 | -0.09 | -1.73% | 5.11 | 5.25 | 40127 | 2072.70 | 0.67% |
| 2025-06-23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.09 | 5.24 | 30935 | 1595.33 | 0.52% |
| 2025-06-20 | 5.31 | 5.18 | -0.21 | -3.90% | 5.17 | 5.35 | 44885 | 2347.21 | 0.75% |
| 2025-06-19 | 5.58 | 5.39 | -0.28 | -4.94% | 5.39 | 5.60 | 75830 | 4151.92 | 1.27% |
| 2025-06-18 | 5.67 | 5.67 | 0.12 | 2.16% | 5.48 | 5.83 | 156853 | 8901.94 | 2.63% |
| 2025-06-17 | 5.24 | 5.55 | 0.26 | 4.91% | 5.24 | 5.55 | 47127 | 2592.23 | 0.79% |
| 2025-06-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.13 | 5.37 | 63395 | 3341.31 | 1.06% |
| 2025-06-13 | 5.16 | 5.26 | 0.10 | 1.94% | 5.12 | 5.28 | 52089 | 2711.94 | 0.87% |
| 2025-06-12 | 5.02 | 5.16 | 0.07 | 1.38% | 5.02 | 5.22 | 54678 | 2814.94 | 0.92% |
| 2025-06-11 | 5.16 | 5.09 | -0.10 | -1.93% | 5.06 | 5.19 | 40422 | 2061.43 | 0.68% |
| 2025-06-10 | 5.14 | 5.19 | 0.06 | 1.17% | 5.09 | 5.35 | 64351 | 3372.12 | 1.08% |
| 2025-06-09 | 5.17 | 5.13 | 0.01 | 0.20% | 5.06 | 5.17 | 32597 | 1662.01 | 0.55% |
| 2025-06-06 | 5.09 | 5.12 | 0.06 | 1.19% | 5.05 | 5.16 | 36824 | 1877.98 | 0.62% |
| 2025-06-05 | 5.01 | 5.06 | 0.08 | 1.61% | 4.96 | 5.10 | 43019 | 2163.53 | 0.72% |
| 2025-06-04 | 4.95 | 4.98 | -0.02 | -0.40% | 4.95 | 5.09 | 31698 | 1587.46 | 0.53% |
| 2025-06-03 | 5.09 | 5.00 | -0.13 | -2.53% | 4.95 | 5.15 | 51024 | 2562.33 | 0.86% |
| 2025-05-30 | 5.15 | 5.13 | 0.00 | 0.00% | 5.09 | 5.19 | 33259 | 1707.49 | 0.56% |
| 2025-05-29 | 5.13 | 5.13 | -0.07 | -1.35% | 5.13 | 5.32 | 68140 | 3540.51 | 1.14% |
| 2025-05-28 | 5.24 | 5.20 | -0.03 | -0.57% | 5.14 | 5.40 | 115185 | 6056.21 | 1.93% |
| 2025-05-27 | 4.99 | 5.23 | 0.25 | 5.02% | 4.99 | 5.23 | 128724 | 6683.96 | 2.16% |
| 2025-05-26 | 5.10 | 4.98 | -0.11 | -2.16% | 4.95 | 5.15 | 58011 | 2905.97 | 0.97% |
| 2025-05-23 | 5.08 | 5.09 | 0.03 | 0.59% | 5.04 | 5.22 | 76768 | 3942.24 | 1.29% |
| 2025-05-22 | 4.97 | 5.06 | 0.03 | 0.60% | 4.92 | 5.26 | 94674 | 4832.60 | 1.59% |
| 2025-05-21 | 5.10 | 5.03 | -0.06 | -1.18% | 4.87 | 5.18 | 122697 | 6124.81 | 2.06% |
| 2025-05-20 | 5.35 | 5.09 | -0.27 | -5.04% | 5.09 | 5.45 | 131051 | 6814.27 | 2.20% |
| 2025-05-19 | 5.40 | 5.36 | -0.02 | -0.37% | 5.25 | 5.60 | 88415 | 4802.19 | 1.48% |
| 2025-05-16 | 5.59 | 5.38 | -0.28 | -4.95% | 5.38 | 5.75 | 103586 | 5772.58 | 1.74% |
| 2025-05-15 | 5.67 | 5.66 | 0.07 | 1.25% | 5.44 | 5.87 | 151010 | 8652.80 | 2.53% |
| 2025-05-14 | 5.33 | 5.59 | 0.27 | 5.08% | 5.17 | 5.59 | 127373 | 6975.93 | 2.14% |
| 2025-05-13 | 5.50 | 5.32 | 0.03 | 0.57% | 5.06 | 5.51 | 212867 | 11264.49 | 3.57% |
| 2025-05-12 | 5.13 | 5.29 | 0.25 | 4.96% | 5.06 | 5.29 | 99847 | 5245.04 | 1.68% |
| 2025-05-09 | 4.63 | 5.04 | 0.24 | 5.00% | 4.61 | 5.04 | 212598 | 10126.89 | 3.57% |
| 2025-05-08 | 4.66 | 4.80 | -0.11 | -2.24% | 4.66 | 5.04 | 368531 | 17697.42 | 6.18% |
| 2025-05-07 | 4.91 | 4.91 | -0.26 | -5.03% | 4.91 | 4.91 | 50940 | 2501.15 | 0.85% |
| 2025-05-06 | 5.17 | 5.17 | -0.27 | -4.96% | 5.17 | 5.17 | 17332 | 896.06 | 0.29% |
| 2025-04-30 | 5.44 | 5.44 | -0.29 | -5.06% | 5.44 | 5.44 | 29978 | 1630.80 | 0.50% |
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。
