| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 9.43 | 9.47 | 0.07 | 0.74% | 9.31 | 9.58 | 18282 | 1731.25 | 0.37% |
| 2025-10-23 | 9.28 | 9.40 | 0.08 | 0.86% | 9.21 | 9.40 | 11699 | 1087.39 | 0.24% |
| 2025-10-22 | 9.07 | 9.32 | 0.15 | 1.64% | 9.07 | 9.32 | 19281 | 1784.67 | 0.39% |
| 2025-10-21 | 9.23 | 9.17 | 0.00 | 0.00% | 9.10 | 9.26 | 12390 | 1135.65 | 0.25% |
| 2025-10-20 | 8.92 | 9.17 | 0.29 | 3.27% | 8.90 | 9.17 | 18656 | 1688.24 | 0.38% |
| 2025-10-17 | 8.98 | 8.88 | -0.10 | -1.11% | 8.85 | 8.98 | 7656 | 680.45 | 0.15% |
| 2025-10-16 | 8.94 | 8.98 | 0.10 | 1.13% | 8.88 | 9.04 | 10888 | 978.13 | 0.22% |
| 2025-10-15 | 8.86 | 8.88 | 0.06 | 0.68% | 8.78 | 8.90 | 7424 | 655.27 | 0.15% |
| 2025-10-14 | 9.00 | 8.82 | -0.05 | -0.56% | 8.78 | 9.06 | 10133 | 899.96 | 0.21% |
| 2025-10-13 | 8.56 | 8.87 | -0.09 | -1.00% | 8.56 | 8.96 | 14198 | 1251.69 | 0.29% |
| 2025-10-10 | 9.22 | 8.96 | -0.28 | -3.03% | 8.90 | 9.25 | 21588 | 1954.05 | 0.44% |
| 2025-10-09 | 9.19 | 9.24 | -0.04 | -0.43% | 9.18 | 9.28 | 16197 | 1494.46 | 0.33% |
| 2025-09-30 | 9.26 | 9.28 | 0.04 | 0.43% | 9.19 | 9.38 | 10911 | 1013.07 | 0.22% |
| 2025-09-29 | 9.04 | 9.24 | 0.25 | 2.78% | 8.95 | 9.27 | 18132 | 1661.35 | 0.37% |
| 2025-09-26 | 8.92 | 8.99 | 0.01 | 0.11% | 8.89 | 9.10 | 12403 | 1114.07 | 0.25% |
| 2025-09-25 | 8.69 | 8.98 | 0.35 | 4.06% | 8.63 | 9.04 | 26584 | 2352.48 | 0.54% |
| 2025-09-24 | 8.50 | 8.63 | 0.04 | 0.47% | 8.48 | 8.67 | 13958 | 1202.78 | 0.28% |
| 2025-09-23 | 8.99 | 8.59 | -0.40 | -4.45% | 8.54 | 9.06 | 43169 | 3715.22 | 0.87% |
| 2025-09-22 | 8.83 | 8.99 | 0.17 | 1.93% | 8.83 | 9.12 | 19612 | 1765.29 | 0.40% |
| 2025-09-19 | 8.96 | 8.82 | -0.19 | -2.11% | 8.71 | 9.04 | 27694 | 2448.13 | 0.56% |
| 2025-09-18 | 9.23 | 9.01 | -0.23 | -2.49% | 8.90 | 9.28 | 19298 | 1758.72 | 0.39% |
| 2025-09-17 | 9.12 | 9.24 | 0.01 | 0.11% | 9.12 | 9.40 | 18851 | 1740.48 | 0.38% |
| 2025-09-16 | 9.38 | 9.23 | -0.16 | -1.70% | 9.07 | 9.45 | 31202 | 2876.07 | 0.63% |
| 2025-09-15 | 9.64 | 9.39 | -0.24 | -2.49% | 9.36 | 9.70 | 22193 | 2095.70 | 0.45% |
| 2025-09-12 | 9.74 | 9.63 | -0.11 | -1.13% | 9.58 | 9.86 | 18283 | 1773.58 | 0.37% |
| 2025-09-11 | 9.77 | 9.74 | 0.03 | 0.31% | 9.55 | 9.81 | 22912 | 2215.06 | 0.46% |
| 2025-09-10 | 9.35 | 9.71 | 0.40 | 4.30% | 9.27 | 9.77 | 28990 | 2778.25 | 0.59% |
| 2025-09-09 | 9.58 | 9.31 | -0.17 | -1.79% | 9.28 | 9.58 | 25449 | 2384.51 | 0.52% |
| 2025-09-08 | 9.13 | 9.48 | 0.28 | 3.04% | 9.13 | 9.53 | 19054 | 1791.06 | 0.39% |
| 2025-09-05 | 8.98 | 9.20 | 0.24 | 2.68% | 8.91 | 9.20 | 20499 | 1861.61 | 0.41% |
| 2025-09-04 | 8.89 | 8.96 | 0.12 | 1.36% | 8.80 | 9.20 | 36241 | 3278.05 | 0.73% |
| 2025-09-03 | 8.68 | 8.84 | 0.19 | 2.20% | 8.68 | 9.04 | 30244 | 2675.39 | 0.61% |
| 2025-09-02 | 8.70 | 8.65 | -0.05 | -0.57% | 8.55 | 8.73 | 15056 | 1302.08 | 0.30% |
| 2025-09-01 | 8.50 | 8.70 | 0.26 | 3.08% | 8.50 | 8.78 | 18399 | 1592.87 | 0.37% |
| 2025-08-29 | 8.53 | 8.44 | -0.09 | -1.06% | 8.37 | 8.57 | 15036 | 1272.04 | 0.30% |
| 2025-08-28 | 8.58 | 8.53 | -0.07 | -0.81% | 8.36 | 8.66 | 21907 | 1870.65 | 0.44% |
| 2025-08-27 | 8.90 | 8.60 | -0.33 | -3.70% | 8.58 | 8.90 | 44642 | 3878.45 | 0.90% |
| 2025-08-26 | 8.52 | 8.93 | 0.37 | 4.32% | 8.52 | 8.93 | 24651 | 2153.00 | 0.50% |
| 2025-08-25 | 8.55 | 8.56 | 0.02 | 0.23% | 8.41 | 8.57 | 26375 | 2238.62 | 0.53% |
| 2025-08-22 | 8.63 | 8.54 | -0.09 | -1.04% | 8.50 | 8.70 | 21909 | 1878.93 | 0.44% |
| 2025-08-21 | 8.72 | 8.63 | -0.14 | -1.60% | 8.49 | 8.72 | 27835 | 2395.39 | 0.56% |
| 2025-08-20 | 8.63 | 8.77 | 0.12 | 1.39% | 8.63 | 8.83 | 25314 | 2216.11 | 0.51% |
| 2025-08-19 | 8.43 | 8.65 | 0.20 | 2.37% | 8.40 | 8.67 | 27022 | 2322.42 | 0.55% |
| 2025-08-18 | 8.42 | 8.45 | 0.06 | 0.72% | 8.40 | 8.61 | 32949 | 2805.39 | 0.67% |
| 2025-08-15 | 8.10 | 8.39 | 0.25 | 3.07% | 8.10 | 8.43 | 26890 | 2220.33 | 0.54% |
| 2025-08-14 | 8.21 | 8.14 | -0.07 | -0.85% | 8.10 | 8.62 | 56677 | 4739.18 | 1.15% |
| 2025-08-13 | 7.92 | 8.21 | 0.28 | 3.53% | 7.92 | 8.24 | 25626 | 2077.37 | 0.52% |
| 2025-08-12 | 7.98 | 7.93 | -0.09 | -1.12% | 7.91 | 8.06 | 24456 | 1948.41 | 0.49% |
| 2025-08-11 | 8.12 | 8.02 | -0.07 | -0.87% | 8.00 | 8.22 | 29175 | 2356.60 | 0.59% |
| 2025-08-08 | 7.94 | 8.09 | 0.12 | 1.51% | 7.92 | 8.11 | 24567 | 1967.07 | 0.50% |
| 2025-08-07 | 7.78 | 7.97 | 0.13 | 1.66% | 7.74 | 8.08 | 35919 | 2854.55 | 0.73% |
| 2025-08-06 | 7.55 | 7.84 | 0.30 | 3.98% | 7.54 | 7.84 | 42630 | 3289.79 | 0.86% |
| 2025-08-05 | 7.49 | 7.54 | 0.14 | 1.89% | 7.44 | 7.64 | 50122 | 3775.65 | 1.01% |
| 2025-08-04 | 7.09 | 7.40 | 0.35 | 4.96% | 7.02 | 7.40 | 46414 | 3388.20 | 0.94% |
| 2025-08-01 | 6.86 | 7.05 | 0.17 | 2.47% | 6.86 | 7.05 | 21472 | 1494.62 | 0.43% |
| 2025-07-31 | 6.86 | 6.88 | 0.03 | 0.44% | 6.80 | 6.95 | 14456 | 994.86 | 0.29% |
| 2025-07-30 | 6.95 | 6.85 | -0.11 | -1.58% | 6.85 | 6.97 | 14861 | 1024.57 | 0.29% |
| 2025-07-29 | 6.98 | 6.96 | -0.02 | -0.29% | 6.92 | 7.00 | 13378 | 930.18 | 0.27% |
| 2025-07-28 | 7.00 | 6.98 | -0.02 | -0.29% | 6.96 | 7.01 | 11852 | 826.15 | 0.23% |
| 2025-07-25 | 6.98 | 7.00 | 0.02 | 0.29% | 6.97 | 7.04 | 15304 | 1071.63 | 0.30% |
| 2025-07-24 | 6.88 | 6.98 | 0.07 | 1.01% | 6.87 | 7.03 | 18077 | 1262.87 | 0.36% |
| 2025-07-23 | 6.90 | 6.91 | 0.00 | 0.00% | 6.85 | 6.95 | 17401 | 1200.76 | 0.34% |
| 2025-07-22 | 6.91 | 6.91 | 0.00 | 0.00% | 6.82 | 6.92 | 20662 | 1420.67 | 0.41% |
| 2025-07-21 | 6.82 | 6.91 | 0.07 | 1.02% | 6.80 | 6.95 | 12053 | 829.99 | 0.24% |
| 2025-07-18 | 6.94 | 6.84 | -0.09 | -1.30% | 6.79 | 6.95 | 19595 | 1344.04 | 0.39% |
| 2025-07-17 | 6.91 | 6.93 | 0.02 | 0.29% | 6.89 | 6.93 | 10336 | 713.74 | 0.20% |
| 2025-07-16 | 6.92 | 6.91 | -0.03 | -0.43% | 6.89 | 6.96 | 12791 | 886.42 | 0.25% |
| 2025-07-15 | 6.90 | 6.94 | 0.01 | 0.14% | 6.86 | 6.95 | 12804 | 884.47 | 0.25% |
| 2025-07-14 | 6.99 | 6.93 | -0.03 | -0.43% | 6.85 | 6.99 | 18251 | 1260.94 | 0.36% |
| 2025-07-11 | 7.00 | 6.96 | -0.04 | -0.57% | 6.95 | 7.03 | 17303 | 1208.43 | 0.34% |
| 2025-07-10 | 7.10 | 7.00 | -0.10 | -1.41% | 6.98 | 7.12 | 22388 | 1576.37 | 0.44% |
| 2025-07-09 | 7.05 | 7.10 | 0.03 | 0.42% | 7.04 | 7.17 | 21438 | 1524.48 | 0.42% |
| 2025-07-08 | 7.04 | 7.07 | 0.02 | 0.28% | 6.98 | 7.10 | 19295 | 1361.27 | 0.38% |
| 2025-07-07 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.05 | 16619 | 1163.71 | 0.33% |
| 2025-07-04 | 7.11 | 7.02 | -0.12 | -1.68% | 7.00 | 7.13 | 20565 | 1450.32 | 0.41% |
| 2025-07-03 | 7.25 | 7.14 | -0.16 | -2.19% | 7.09 | 7.36 | 33661 | 2418.48 | 0.67% |
| 2025-07-02 | 7.16 | 7.30 | 0.12 | 1.67% | 7.15 | 7.30 | 27189 | 1962.96 | 0.54% |
| 2025-07-01 | 7.17 | 7.19 | 0.02 | 0.28% | 7.06 | 7.24 | 21990 | 1569.40 | 0.44% |
| 2025-06-30 | 6.97 | 7.17 | 0.23 | 3.31% | 6.97 | 7.25 | 33463 | 2390.71 | 0.66% |
| 2025-06-27 | 6.93 | 6.94 | 0.07 | 1.02% | 6.90 | 7.07 | 20709 | 1444.35 | 0.41% |
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。
