| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 6.00 | 6.02 | 0.02 | 0.33% | 5.98 | 6.09 | 8396 | 507.45 | 0.17% |
| 2025-05-22 | 6.09 | 6.00 | -0.11 | -1.80% | 6.00 | 6.14 | 19255 | 1166.52 | 0.38% |
| 2025-05-21 | 6.14 | 6.11 | -0.04 | -0.65% | 6.11 | 6.18 | 14181 | 869.58 | 0.28% |
| 2025-05-20 | 6.13 | 6.15 | 0.02 | 0.33% | 6.09 | 6.24 | 18086 | 1115.78 | 0.36% |
| 2025-05-19 | 6.01 | 6.13 | 0.14 | 2.34% | 6.01 | 6.14 | 15587 | 950.44 | 0.31% |
| 2025-05-16 | 6.04 | 5.99 | -0.07 | -1.16% | 5.99 | 6.07 | 13127 | 790.13 | 0.26% |
| 2025-05-15 | 6.10 | 6.06 | -0.03 | -0.49% | 6.04 | 6.12 | 8996 | 546.76 | 0.18% |
| 2025-05-14 | 6.02 | 6.09 | 0.08 | 1.33% | 5.98 | 6.10 | 14605 | 883.70 | 0.29% |
| 2025-05-13 | 6.12 | 6.01 | -0.10 | -1.64% | 5.98 | 6.14 | 20404 | 1231.51 | 0.40% |
| 2025-05-12 | 6.05 | 6.11 | 0.07 | 1.16% | 6.02 | 6.11 | 16246 | 986.45 | 0.32% |
| 2025-05-09 | 6.05 | 6.04 | -0.05 | -0.82% | 6.03 | 6.20 | 23075 | 1402.16 | 0.46% |
| 2025-05-08 | 5.91 | 6.09 | 0.18 | 3.05% | 5.89 | 6.18 | 36396 | 2201.53 | 0.72% |
| 2025-05-07 | 5.99 | 5.91 | -0.04 | -0.67% | 5.89 | 6.01 | 17674 | 1050.84 | 0.35% |
| 2025-05-06 | 5.92 | 5.95 | 0.04 | 0.68% | 5.87 | 6.00 | 21383 | 1269.09 | 0.42% |
| 2025-04-30 | 5.80 | 5.91 | 0.11 | 1.90% | 5.77 | 5.96 | 16715 | 982.38 | 0.33% |
| 2025-04-29 | 5.77 | 5.80 | 0.06 | 1.05% | 5.76 | 5.99 | 19472 | 1142.74 | 0.39% |
| 2025-04-28 | 5.79 | 5.74 | -0.07 | -1.20% | 5.66 | 5.81 | 16828 | 962.14 | 0.33% |
| 2025-04-25 | 5.72 | 5.81 | 0.06 | 1.04% | 5.70 | 5.84 | 14114 | 815.20 | 0.28% |
| 2025-04-24 | 5.84 | 5.75 | -0.10 | -1.71% | 5.73 | 5.88 | 14754 | 853.21 | 0.29% |
| 2025-04-23 | 5.89 | 5.85 | -0.04 | -0.68% | 5.84 | 5.90 | 10606 | 622.26 | 0.21% |
| 2025-04-22 | 5.86 | 5.89 | 0.03 | 0.51% | 5.82 | 5.90 | 10645 | 623.75 | 0.21% |
| 2025-04-21 | 5.80 | 5.86 | 0.06 | 1.03% | 5.76 | 5.86 | 10102 | 588.82 | 0.20% |
| 2025-04-18 | 5.71 | 5.80 | 0.06 | 1.05% | 5.70 | 5.85 | 8030 | 464.91 | 0.16% |
| 2025-04-17 | 5.70 | 5.74 | 0.02 | 0.35% | 5.67 | 5.75 | 4957 | 284.06 | 0.10% |
| 2025-04-16 | 5.71 | 5.72 | -0.03 | -0.52% | 5.60 | 5.77 | 14274 | 812.22 | 0.28% |
| 2025-04-15 | 5.57 | 5.75 | 0.18 | 3.23% | 5.57 | 5.79 | 18273 | 1038.36 | 0.36% |
| 2025-04-14 | 5.53 | 5.57 | 0.07 | 1.27% | 5.51 | 5.60 | 14791 | 822.22 | 0.29% |
| 2025-04-11 | 5.45 | 5.50 | 0.02 | 0.36% | 5.44 | 5.53 | 8460 | 464.83 | 0.17% |
| 2025-04-10 | 5.45 | 5.48 | 0.11 | 2.05% | 5.41 | 5.53 | 15153 | 826.71 | 0.30% |
| 2025-04-09 | 5.29 | 5.37 | 0.03 | 0.56% | 5.07 | 5.38 | 16780 | 876.33 | 0.33% |
| 2025-04-08 | 5.45 | 5.34 | -0.22 | -3.96% | 5.30 | 5.59 | 24971 | 1353.22 | 0.49% |
| 2025-04-07 | 5.58 | 5.56 | -0.29 | -4.96% | 5.56 | 5.62 | 21724 | 1208.39 | 0.43% |
| 2025-04-03 | 5.76 | 5.85 | 0.05 | 0.86% | 5.75 | 5.90 | 10156 | 591.09 | 0.20% |
| 2025-04-02 | 5.77 | 5.80 | 0.04 | 0.69% | 5.75 | 5.80 | 5564 | 321.79 | 0.11% |
| 2025-04-01 | 5.71 | 5.76 | 0.02 | 0.35% | 5.71 | 5.80 | 6941 | 400.44 | 0.14% |
| 2025-03-31 | 5.87 | 5.74 | -0.12 | -2.05% | 5.68 | 5.87 | 22542 | 1296.62 | 0.45% |
| 2025-03-28 | 5.85 | 5.86 | -0.01 | -0.17% | 5.80 | 5.88 | 11946 | 697.77 | 0.24% |
| 2025-03-27 | 5.92 | 5.87 | -0.05 | -0.84% | 5.78 | 5.94 | 18191 | 1062.73 | 0.36% |
| 2025-03-26 | 5.94 | 5.92 | -0.02 | -0.34% | 5.90 | 5.98 | 15002 | 890.18 | 0.30% |
| 2025-03-25 | 5.96 | 5.94 | 0.00 | 0.00% | 5.91 | 5.98 | 12191 | 724.01 | 0.24% |
| 2025-03-24 | 6.10 | 5.94 | -0.16 | -2.62% | 5.85 | 6.11 | 31543 | 1875.17 | 0.63% |
| 2025-03-21 | 6.18 | 6.10 | -0.08 | -1.29% | 6.00 | 6.23 | 23130 | 1415.54 | 0.46% |
| 2025-03-20 | 6.07 | 6.18 | 0.06 | 0.98% | 6.07 | 6.26 | 34780 | 2147.73 | 0.69% |
| 2025-03-19 | 6.17 | 6.12 | -0.02 | -0.33% | 6.04 | 6.21 | 37711 | 2307.63 | 0.75% |
| 2025-03-18 | 5.83 | 6.14 | 0.29 | 4.96% | 5.83 | 6.14 | 61460 | 3707.28 | 1.22% |
| 2025-03-17 | 5.86 | 5.85 | 0.01 | 0.17% | 5.82 | 5.87 | 11696 | 683.63 | 0.23% |
| 2025-03-14 | 5.77 | 5.84 | 0.07 | 1.21% | 5.76 | 5.85 | 16845 | 979.90 | 0.33% |
| 2025-03-13 | 5.82 | 5.77 | -0.06 | -1.03% | 5.75 | 5.83 | 15008 | 867.11 | 0.30% |
| 2025-03-12 | 5.87 | 5.83 | -0.03 | -0.51% | 5.82 | 5.87 | 19943 | 1164.77 | 0.40% |
| 2025-03-11 | 5.84 | 5.86 | 0.00 | 0.00% | 5.81 | 5.86 | 9606 | 560.33 | 0.19% |
| 2025-03-10 | 5.89 | 5.86 | -0.02 | -0.34% | 5.84 | 5.91 | 8953 | 524.85 | 0.18% |
| 2025-03-07 | 5.91 | 5.88 | -0.07 | -1.18% | 5.87 | 5.97 | 10807 | 638.14 | 0.21% |
| 2025-03-06 | 5.91 | 5.95 | 0.06 | 1.02% | 5.88 | 5.97 | 15102 | 895.70 | 0.30% |
| 2025-03-05 | 5.93 | 5.89 | -0.03 | -0.51% | 5.83 | 5.94 | 8537 | 502.15 | 0.17% |
| 2025-03-04 | 5.84 | 5.92 | 0.08 | 1.37% | 5.78 | 5.93 | 13582 | 793.69 | 0.27% |
| 2025-03-03 | 5.87 | 5.84 | -0.04 | -0.68% | 5.82 | 5.93 | 13119 | 770.31 | 0.26% |
| 2025-02-28 | 5.97 | 5.88 | -0.10 | -1.67% | 5.87 | 5.98 | 13613 | 806.33 | 0.27% |
| 2025-02-27 | 6.04 | 5.98 | -0.04 | -0.66% | 5.93 | 6.06 | 14528 | 868.87 | 0.29% |
| 2025-02-26 | 5.97 | 6.02 | 0.05 | 0.84% | 5.95 | 6.05 | 12590 | 755.59 | 0.25% |
| 2025-02-25 | 6.01 | 5.97 | -0.09 | -1.49% | 5.96 | 6.04 | 20126 | 1207.86 | 0.40% |
| 2025-02-24 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.10 | 15956 | 967.31 | 0.32% |
| 2025-02-21 | 5.99 | 6.09 | 0.08 | 1.33% | 5.93 | 6.09 | 23831 | 1433.20 | 0.47% |
| 2025-02-20 | 5.95 | 6.01 | 0.07 | 1.18% | 5.92 | 6.05 | 14676 | 880.48 | 0.29% |
| 2025-02-19 | 5.86 | 5.94 | 0.05 | 0.85% | 5.86 | 5.95 | 7929 | 469.19 | 0.16% |
| 2025-02-18 | 6.04 | 5.89 | -0.12 | -2.00% | 5.88 | 6.04 | 16026 | 952.81 | 0.32% |
| 2025-02-17 | 5.93 | 6.01 | 0.08 | 1.35% | 5.93 | 6.08 | 19773 | 1188.47 | 0.39% |
| 2025-02-14 | 5.87 | 5.93 | 0.06 | 1.02% | 5.85 | 5.94 | 11201 | 660.50 | 0.22% |
| 2025-02-13 | 5.93 | 5.87 | -0.09 | -1.51% | 5.86 | 5.97 | 11054 | 655.02 | 0.22% |
| 2025-02-12 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 5.97 | 8270 | 491.02 | 0.16% |
| 2025-02-11 | 6.02 | 5.93 | -0.08 | -1.33% | 5.91 | 6.02 | 15819 | 938.93 | 0.31% |
| 2025-02-10 | 5.84 | 6.01 | 0.18 | 3.09% | 5.80 | 6.05 | 25634 | 1518.43 | 0.51% |
| 2025-02-07 | 5.78 | 5.83 | 0.07 | 1.22% | 5.76 | 5.87 | 20584 | 1200.06 | 0.41% |
| 2025-02-06 | 5.77 | 5.76 | -0.01 | -0.17% | 5.70 | 5.80 | 14329 | 824.38 | 0.28% |
| 2025-02-05 | 5.81 | 5.77 | 0.03 | 0.52% | 5.71 | 5.82 | 12874 | 743.72 | 0.26% |
| 2025-01-27 | 5.70 | 5.74 | 0.19 | 3.42% | 5.60 | 5.75 | 17810 | 1015.38 | 0.35% |
| 2025-01-24 | 5.59 | 5.55 | -0.06 | -1.07% | 5.54 | 5.62 | 11721 | 653.18 | 0.23% |
| 2025-01-23 | 5.60 | 5.61 | 0.02 | 0.36% | 5.58 | 5.65 | 12409 | 696.92 | 0.25% |
| 2025-01-22 | 5.59 | 5.59 | 0.00 | 0.00% | 5.55 | 5.62 | 6635 | 369.79 | 0.13% |
| 2025-01-21 | 5.63 | 5.59 | -0.02 | -0.36% | 5.55 | 5.64 | 10835 | 606.81 | 0.21% |
| 2025-01-20 | 5.59 | 5.61 | 0.02 | 0.36% | 5.59 | 5.66 | 11568 | 649.12 | 0.23% |
ST智知(603869)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。
