| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.21 | 8.46 | 0.26 | 3.17% | 8.16 | 8.55 | 8314 | 699.21 | 0.26% |
| 2026-03-24 | 8.02 | 8.20 | 0.24 | 3.02% | 7.80 | 8.29 | 13937 | 1123.15 | 0.44% |
| 2026-03-23 | 8.32 | 7.96 | -0.42 | -5.01% | 7.96 | 8.32 | 24868 | 2009.84 | 0.78% |
| 2026-03-20 | 8.79 | 8.38 | -0.37 | -4.23% | 8.35 | 8.79 | 15831 | 1358.60 | 0.49% |
| 2026-03-19 | 9.00 | 8.75 | -0.26 | -2.89% | 8.63 | 9.00 | 19333 | 1692.97 | 0.60% |
| 2026-03-18 | 8.80 | 9.01 | 0.12 | 1.35% | 8.75 | 9.05 | 16796 | 1493.83 | 0.52% |
| 2026-03-17 | 9.46 | 8.89 | -0.32 | -3.47% | 8.77 | 9.54 | 26837 | 2443.69 | 0.84% |
| 2026-03-16 | 9.27 | 9.21 | -0.27 | -2.85% | 9.03 | 9.59 | 23853 | 2202.60 | 0.75% |
| 2026-03-13 | 9.40 | 9.48 | -0.10 | -1.04% | 9.25 | 9.75 | 30704 | 2911.88 | 0.96% |
| 2026-03-12 | 9.16 | 9.58 | 0.34 | 3.68% | 9.07 | 9.70 | 46880 | 4496.62 | 1.46% |
| 2026-03-11 | 8.90 | 9.24 | 0.30 | 3.36% | 8.82 | 9.30 | 32241 | 2926.75 | 1.01% |
| 2026-03-10 | 9.00 | 8.94 | -0.06 | -0.67% | 8.81 | 9.25 | 25571 | 2282.04 | 0.80% |
| 2026-03-09 | 8.63 | 9.00 | 0.28 | 3.21% | 8.57 | 9.16 | 41195 | 3673.98 | 1.29% |
| 2026-03-06 | 8.44 | 8.72 | 0.42 | 5.06% | 8.33 | 8.72 | 45040 | 3878.72 | 1.41% |
| 2026-03-05 | 7.96 | 8.30 | 0.40 | 5.06% | 7.96 | 8.30 | 14444 | 1195.12 | 0.45% |
| 2026-03-04 | 7.79 | 7.90 | -0.15 | -1.86% | 7.79 | 8.02 | 11133 | 878.16 | 0.35% |
| 2026-03-03 | 8.53 | 8.05 | -0.42 | -4.96% | 8.05 | 8.63 | 29960 | 2487.68 | 0.94% |
| 2026-03-02 | 8.17 | 8.47 | 0.40 | 4.96% | 8.06 | 8.47 | 63267 | 5255.94 | 1.98% |
| 2026-02-27 | 7.71 | 8.07 | 0.38 | 4.94% | 7.71 | 8.07 | 29740 | 2386.38 | 0.93% |
| 2026-02-26 | 7.69 | 7.69 | -0.01 | -0.13% | 7.60 | 7.73 | 11261 | 863.06 | 0.35% |
| 2026-02-25 | 7.54 | 7.70 | 0.16 | 2.12% | 7.46 | 7.70 | 12677 | 959.53 | 0.40% |
| 2026-02-24 | 7.47 | 7.54 | 0.09 | 1.21% | 7.40 | 7.60 | 10368 | 776.94 | 0.32% |
| 2026-02-13 | 7.46 | 7.45 | -0.01 | -0.13% | 7.41 | 7.49 | 8012 | 597.08 | 0.25% |
| 2026-02-12 | 7.69 | 7.46 | -0.27 | -3.49% | 7.46 | 7.69 | 17460 | 1316.03 | 0.55% |
| 2026-02-11 | 7.93 | 7.73 | -0.24 | -3.01% | 7.71 | 7.97 | 12591 | 982.35 | 0.39% |
| 2026-02-10 | 7.82 | 7.97 | 0.24 | 3.10% | 7.73 | 8.00 | 23878 | 1869.08 | 0.75% |
| 2026-02-09 | 7.70 | 7.73 | 0.06 | 0.78% | 7.61 | 7.81 | 14451 | 1116.21 | 0.45% |
| 2026-02-06 | 7.41 | 7.67 | 0.26 | 3.51% | 7.38 | 7.69 | 23937 | 1811.90 | 0.75% |
| 2026-02-05 | 7.47 | 7.41 | -0.06 | -0.80% | 7.40 | 7.57 | 14403 | 1073.58 | 0.45% |
| 2026-02-04 | 7.45 | 7.47 | 0.05 | 0.67% | 7.42 | 7.62 | 11532 | 866.48 | 0.36% |
| 2026-02-03 | 7.50 | 7.42 | -0.08 | -1.07% | 7.33 | 7.57 | 15066 | 1115.90 | 0.47% |
| 2026-02-02 | 7.59 | 7.50 | -0.05 | -0.66% | 7.40 | 7.60 | 22477 | 1693.08 | 0.70% |
| 2026-01-30 | 7.53 | 7.55 | -0.05 | -0.66% | 7.39 | 7.59 | 12351 | 921.36 | 0.39% |
| 2026-01-29 | 7.81 | 7.60 | -0.15 | -1.94% | 7.50 | 7.81 | 14368 | 1089.34 | 0.45% |
| 2026-01-28 | 7.87 | 7.75 | -0.12 | -1.52% | 7.63 | 7.96 | 13396 | 1037.42 | 0.42% |
| 2026-01-27 | 7.80 | 7.87 | 0.13 | 1.68% | 7.68 | 7.98 | 20571 | 1607.70 | 0.64% |
| 2026-01-26 | 7.50 | 7.74 | 0.24 | 3.20% | 7.42 | 7.88 | 36075 | 2805.68 | 1.13% |
| 2026-01-23 | 7.46 | 7.50 | 0.05 | 0.67% | 7.39 | 7.57 | 15275 | 1142.77 | 0.48% |
| 2026-01-22 | 7.63 | 7.45 | -0.06 | -0.80% | 7.42 | 7.63 | 9846 | 737.44 | 0.31% |
| 2026-01-21 | 7.49 | 7.51 | -0.01 | -0.13% | 7.46 | 7.58 | 8357 | 627.94 | 0.26% |
| 2026-01-20 | 7.35 | 7.52 | 0.18 | 2.45% | 7.30 | 7.55 | 26903 | 2008.17 | 0.84% |
| 2026-01-19 | 7.30 | 7.34 | 0.03 | 0.41% | 7.20 | 7.36 | 11972 | 870.84 | 0.37% |
| 2026-01-16 | 7.39 | 7.31 | -0.04 | -0.54% | 7.25 | 7.39 | 8124 | 592.37 | 0.25% |
| 2026-01-15 | 7.35 | 7.35 | 0.03 | 0.41% | 7.25 | 7.38 | 5085 | 372.47 | 0.16% |
| 2026-01-14 | 7.30 | 7.32 | -0.05 | -0.68% | 7.27 | 7.38 | 19003 | 1391.07 | 0.59% |
| 2026-01-13 | 7.43 | 7.37 | -0.08 | -1.07% | 7.32 | 7.47 | 23157 | 1709.53 | 0.72% |
| 2026-01-12 | 7.42 | 7.45 | 0.00 | 0.00% | 7.42 | 7.64 | 18712 | 1398.11 | 0.58% |
| 2026-01-09 | 7.53 | 7.45 | -0.04 | -0.53% | 7.41 | 7.53 | 13429 | 999.59 | 0.42% |
| 2026-01-08 | 7.55 | 7.49 | -0.03 | -0.40% | 7.41 | 7.57 | 8498 | 636.68 | 0.27% |
| 2026-01-07 | 7.62 | 7.52 | -0.10 | -1.31% | 7.44 | 7.73 | 12020 | 905.69 | 0.38% |
| 2026-01-06 | 7.50 | 7.62 | 0.11 | 1.46% | 7.43 | 7.73 | 20370 | 1552.26 | 0.64% |
| 2026-01-05 | 7.42 | 7.51 | 0.03 | 0.40% | 7.30 | 7.60 | 19092 | 1421.60 | 0.60% |
| 2025-12-31 | 7.24 | 7.48 | 0.23 | 3.17% | 7.24 | 7.61 | 26296 | 1959.23 | 0.82% |
| 2025-12-30 | 7.28 | 7.25 | -0.07 | -0.96% | 7.24 | 7.32 | 7294 | 529.81 | 0.23% |
| 2025-12-29 | 7.40 | 7.32 | -0.03 | -0.41% | 7.24 | 7.43 | 10243 | 747.87 | 0.32% |
| 2025-12-26 | 7.42 | 7.35 | -0.07 | -0.94% | 7.35 | 7.54 | 8148 | 603.14 | 0.25% |
| 2025-12-25 | 7.37 | 7.42 | 0.03 | 0.41% | 7.24 | 7.42 | 5390 | 396.67 | 0.17% |
| 2025-12-24 | 7.44 | 7.39 | -0.05 | -0.67% | 7.33 | 7.57 | 9821 | 727.38 | 0.31% |
| 2025-12-23 | 7.48 | 7.44 | 0.01 | 0.13% | 7.33 | 7.48 | 5934 | 437.65 | 0.19% |
| 2025-12-22 | 7.48 | 7.43 | -0.07 | -0.93% | 7.35 | 7.48 | 6775 | 501.66 | 0.21% |
| 2025-12-19 | 7.28 | 7.50 | 0.16 | 2.18% | 7.27 | 7.58 | 16803 | 1254.23 | 0.53% |
| 2025-12-18 | 7.26 | 7.34 | 0.02 | 0.27% | 7.25 | 7.43 | 5474 | 402.36 | 0.17% |
| 2025-12-17 | 7.15 | 7.32 | 0.11 | 1.53% | 7.15 | 7.50 | 12929 | 949.71 | 0.40% |
| 2025-12-16 | 7.29 | 7.21 | -0.02 | -0.28% | 7.20 | 7.39 | 9659 | 702.81 | 0.30% |
| 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% |
*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。
