| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 7.20 | 7.23 | 0.05 | 0.70% | 7.20 | 7.53 | 16553 | 1219.58 | 0.52% |
| 2025-12-12 | 7.30 | 7.18 | -0.03 | -0.42% | 7.11 | 7.34 | 11551 | 833.69 | 0.36% |
| 2025-12-11 | 7.33 | 7.21 | -0.18 | -2.44% | 7.18 | 7.44 | 13138 | 955.60 | 0.41% |
| 2025-12-10 | 7.30 | 7.39 | 0.01 | 0.14% | 7.04 | 7.39 | 20295 | 1470.15 | 0.63% |
| 2025-12-09 | 7.66 | 7.38 | -0.21 | -2.77% | 7.21 | 7.66 | 38525 | 2837.58 | 1.20% |
| 2025-12-08 | 7.60 | 7.59 | -0.01 | -0.13% | 7.53 | 7.69 | 12084 | 921.38 | 0.38% |
| 2025-12-05 | 7.50 | 7.60 | -0.05 | -0.65% | 7.50 | 7.73 | 16889 | 1284.62 | 0.53% |
| 2025-12-04 | 7.58 | 7.65 | -0.31 | -3.89% | 7.58 | 7.81 | 25259 | 1940.45 | 0.79% |
| 2025-12-03 | 7.72 | 7.96 | 0.24 | 3.11% | 7.72 | 8.11 | 40621 | 3271.41 | 1.27% |
| 2025-12-02 | 7.82 | 7.72 | -0.10 | -1.28% | 7.68 | 7.93 | 6710 | 520.73 | 0.21% |
| 2025-12-01 | 7.64 | 7.82 | 0.09 | 1.16% | 7.62 | 7.83 | 7501 | 580.80 | 0.23% |
| 2025-11-28 | 7.85 | 7.73 | -0.12 | -1.53% | 7.66 | 7.85 | 8857 | 683.02 | 0.28% |
| 2025-11-27 | 7.65 | 7.85 | 0.20 | 2.61% | 7.60 | 8.00 | 14156 | 1105.58 | 0.44% |
| 2025-11-26 | 7.75 | 7.65 | -0.10 | -1.29% | 7.63 | 7.76 | 7996 | 613.30 | 0.25% |
| 2025-11-25 | 7.67 | 7.75 | 0.08 | 1.04% | 7.60 | 7.79 | 11479 | 888.04 | 0.36% |
| 2025-11-24 | 7.62 | 7.67 | 0.13 | 1.72% | 7.31 | 7.72 | 14519 | 1095.93 | 0.45% |
| 2025-11-21 | 7.67 | 7.54 | -0.14 | -1.82% | 7.30 | 7.67 | 25375 | 1879.90 | 0.79% |
| 2025-11-20 | 7.76 | 7.68 | -0.09 | -1.16% | 7.56 | 7.81 | 14915 | 1145.30 | 0.47% |
| 2025-11-19 | 7.85 | 7.77 | -0.12 | -1.52% | 7.73 | 7.95 | 11318 | 883.63 | 0.35% |
| 2025-11-18 | 7.86 | 7.89 | -0.14 | -1.74% | 7.69 | 7.99 | 19079 | 1491.52 | 0.60% |
| 2025-11-17 | 7.96 | 8.03 | -0.20 | -2.43% | 7.82 | 8.16 | 38483 | 3054.24 | 1.20% |
| 2025-11-14 | 8.16 | 8.23 | 0.05 | 0.61% | 8.15 | 8.30 | 8609 | 709.25 | 0.27% |
| 2025-11-13 | 8.30 | 8.18 | -0.09 | -1.09% | 8.17 | 8.36 | 12351 | 1017.39 | 0.39% |
| 2025-11-12 | 8.21 | 8.27 | 0.04 | 0.49% | 8.10 | 8.29 | 13974 | 1146.94 | 0.44% |
| 2025-11-11 | 8.38 | 8.23 | -0.10 | -1.20% | 8.22 | 8.64 | 16981 | 1423.80 | 0.53% |
| 2025-11-10 | 8.31 | 8.33 | -0.03 | -0.36% | 8.23 | 8.43 | 17882 | 1485.30 | 0.56% |
| 2025-11-07 | 8.74 | 8.36 | -0.29 | -3.35% | 8.34 | 8.80 | 27760 | 2353.08 | 0.87% |
| 2025-11-06 | 8.70 | 8.65 | 0.07 | 0.82% | 8.50 | 8.87 | 29773 | 2574.03 | 0.93% |
| 2025-11-05 | 8.13 | 8.58 | 0.41 | 5.02% | 8.13 | 8.58 | 25647 | 2164.61 | 0.80% |
| 2025-11-04 | 8.10 | 8.17 | 0.12 | 1.49% | 8.01 | 8.17 | 14406 | 1163.47 | 0.45% |
| 2025-11-03 | 8.11 | 8.05 | -0.06 | -0.74% | 8.01 | 8.20 | 21637 | 1751.86 | 0.68% |
| 2025-10-31 | 7.88 | 8.11 | 0.08 | 1.00% | 7.88 | 8.15 | 21567 | 1742.76 | 0.67% |
| 2025-10-30 | 8.05 | 8.03 | -0.02 | -0.25% | 7.99 | 8.18 | 19861 | 1602.07 | 0.62% |
| 2025-10-29 | 8.33 | 8.05 | -0.10 | -1.23% | 7.90 | 8.44 | 49033 | 3992.25 | 1.53% |
| 2025-10-28 | 7.78 | 8.15 | 0.39 | 5.03% | 7.78 | 8.15 | 57008 | 4603.08 | 1.78% |
| 2025-10-27 | 7.74 | 7.76 | 0.37 | 5.01% | 7.68 | 7.76 | 16819 | 1302.35 | 0.53% |
| 2025-10-24 | 7.42 | 7.39 | -0.06 | -0.81% | 7.38 | 7.52 | 8521 | 633.35 | 0.27% |
| 2025-10-23 | 7.51 | 7.45 | -0.06 | -0.80% | 7.33 | 7.51 | 11043 | 816.21 | 0.35% |
| 2025-10-22 | 7.64 | 7.51 | -0.08 | -1.05% | 7.50 | 7.65 | 8688 | 657.11 | 0.27% |
| 2025-10-21 | 7.60 | 7.59 | 0.09 | 1.20% | 7.47 | 7.61 | 9690 | 733.46 | 0.30% |
| 2025-10-20 | 7.32 | 7.50 | 0.18 | 2.46% | 7.29 | 7.57 | 9177 | 681.70 | 0.29% |
| 2025-10-17 | 7.39 | 7.32 | -0.23 | -3.05% | 7.27 | 7.54 | 12356 | 911.03 | 0.39% |
| 2025-10-16 | 7.86 | 7.55 | -0.29 | -3.70% | 7.50 | 7.86 | 20078 | 1530.49 | 0.63% |
| 2025-10-15 | 7.90 | 7.84 | 0.04 | 0.51% | 7.73 | 7.98 | 22070 | 1722.99 | 0.69% |
| 2025-10-14 | 7.85 | 7.80 | -0.03 | -0.38% | 7.75 | 8.09 | 11631 | 917.63 | 0.36% |
| 2025-10-13 | 7.65 | 7.83 | 0.03 | 0.38% | 7.56 | 7.83 | 12958 | 1000.96 | 0.40% |
| 2025-10-10 | 7.72 | 7.80 | 0.00 | 0.00% | 7.72 | 8.17 | 17610 | 1397.31 | 0.55% |
| 2025-10-09 | 8.07 | 7.80 | -0.29 | -3.58% | 7.75 | 8.07 | 24326 | 1906.27 | 0.76% |
| 2025-09-30 | 8.02 | 8.09 | 0.12 | 1.51% | 7.97 | 8.36 | 47934 | 3907.53 | 1.50% |
| 2025-09-29 | 7.60 | 7.97 | 0.38 | 5.01% | 7.56 | 7.97 | 48719 | 3834.25 | 1.52% |
| 2025-09-26 | 7.55 | 7.59 | 0.11 | 1.47% | 7.41 | 7.66 | 17850 | 1347.89 | 0.56% |
| 2025-09-25 | 7.44 | 7.48 | 0.04 | 0.54% | 7.32 | 7.68 | 14625 | 1092.80 | 0.46% |
| 2025-09-24 | 7.24 | 7.44 | 0.17 | 2.34% | 7.14 | 7.44 | 21543 | 1568.95 | 0.67% |
| 2025-09-23 | 7.25 | 7.27 | -0.08 | -1.09% | 7.08 | 7.36 | 27835 | 2004.81 | 0.87% |
| 2025-09-22 | 7.34 | 7.35 | 0.01 | 0.14% | 7.16 | 7.50 | 20998 | 1542.57 | 0.66% |
| 2025-09-19 | 7.37 | 7.34 | -0.24 | -3.17% | 7.29 | 7.70 | 31403 | 2341.56 | 0.98% |
| 2025-09-18 | 7.71 | 7.58 | -0.13 | -1.69% | 7.44 | 7.74 | 32313 | 2463.34 | 1.01% |
| 2025-09-17 | 7.55 | 7.71 | 0.16 | 2.12% | 7.35 | 7.87 | 40301 | 3034.92 | 1.26% |
| 2025-09-16 | 7.14 | 7.55 | 0.36 | 5.01% | 7.14 | 7.55 | 74260 | 5564.99 | 2.32% |
| 2025-09-15 | 6.88 | 7.19 | 0.31 | 4.51% | 6.85 | 7.22 | 31260 | 2209.64 | 0.98% |
| 2025-09-12 | 6.99 | 6.88 | -0.07 | -1.01% | 6.85 | 6.99 | 10368 | 715.10 | 0.32% |
| 2025-09-11 | 7.00 | 6.95 | 0.00 | 0.00% | 6.84 | 7.04 | 18823 | 1303.57 | 0.59% |
| 2025-09-10 | 6.91 | 6.95 | 0.04 | 0.58% | 6.77 | 7.09 | 21927 | 1515.72 | 0.69% |
| 2025-09-09 | 6.66 | 6.91 | 0.27 | 4.07% | 6.57 | 6.92 | 22635 | 1526.41 | 0.71% |
| 2025-09-08 | 6.42 | 6.64 | 0.22 | 3.43% | 6.39 | 6.65 | 20555 | 1352.66 | 0.64% |
| 2025-09-05 | 6.38 | 6.42 | 0.07 | 1.10% | 6.31 | 6.47 | 13023 | 832.01 | 0.41% |
| 2025-09-04 | 6.38 | 6.35 | 0.00 | 0.00% | 6.30 | 6.40 | 15789 | 1003.32 | 0.49% |
| 2025-09-03 | 6.57 | 6.35 | -0.18 | -2.76% | 6.23 | 6.57 | 23146 | 1478.75 | 0.72% |
| 2025-09-02 | 6.69 | 6.53 | -0.10 | -1.51% | 6.45 | 6.69 | 19683 | 1284.14 | 0.62% |
| 2025-09-01 | 6.64 | 6.63 | -0.07 | -1.04% | 6.60 | 6.75 | 17813 | 1181.41 | 0.56% |
| 2025-08-29 | 6.71 | 6.70 | -0.01 | -0.15% | 6.52 | 6.89 | 24823 | 1656.32 | 0.78% |
| 2025-08-28 | 6.69 | 6.71 | -0.03 | -0.45% | 6.52 | 6.77 | 47149 | 3139.09 | 1.47% |
| 2025-08-27 | 6.63 | 6.74 | 0.11 | 1.66% | 6.63 | 6.96 | 87593 | 6057.99 | 2.74% |
| 2025-08-26 | 6.71 | 6.63 | -0.08 | -1.19% | 6.51 | 6.71 | 25568 | 1682.52 | 0.80% |
| 2025-08-25 | 6.84 | 6.71 | -0.04 | -0.59% | 6.64 | 6.85 | 17416 | 1170.26 | 0.54% |
| 2025-08-22 | 6.69 | 6.75 | 0.02 | 0.30% | 6.63 | 6.85 | 15603 | 1049.35 | 0.49% |
| 2025-08-21 | 6.61 | 6.73 | 0.15 | 2.28% | 6.56 | 6.91 | 34326 | 2328.35 | 1.07% |
| 2025-08-20 | 6.58 | 6.58 | -0.05 | -0.75% | 6.49 | 6.60 | 22001 | 1437.45 | 0.69% |
| 2025-08-19 | 6.38 | 6.63 | 0.25 | 3.92% | 6.33 | 6.70 | 51612 | 3432.86 | 1.61% |
| 2025-08-18 | 6.30 | 6.38 | 0.07 | 1.11% | 6.20 | 6.45 | 29956 | 1882.54 | 0.94% |
*ST四通(603838)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。
