| 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 | 9.13 | 9.33 | 0.20 | 2.19% | 9.13 | 9.42 | 6184 | 574.19 | 0.13% |
| 2026-03-24 | 9.06 | 9.13 | 0.10 | 1.11% | 8.89 | 9.15 | 9692 | 873.78 | 0.20% |
| 2026-03-23 | 9.43 | 9.03 | -0.47 | -4.95% | 9.03 | 9.43 | 19588 | 1789.05 | 0.40% |
| 2026-03-20 | 9.50 | 9.50 | -0.08 | -0.84% | 9.48 | 9.66 | 7272 | 694.57 | 0.15% |
| 2026-03-19 | 9.67 | 9.58 | -0.12 | -1.24% | 9.57 | 9.72 | 4956 | 476.52 | 0.10% |
| 2026-03-18 | 9.67 | 9.70 | 0.01 | 0.10% | 9.56 | 9.72 | 7056 | 679.15 | 0.14% |
| 2026-03-17 | 9.84 | 9.69 | -0.15 | -1.52% | 9.63 | 9.84 | 7036 | 685.87 | 0.14% |
| 2026-03-16 | 9.88 | 9.84 | -0.02 | -0.20% | 9.76 | 9.92 | 8208 | 806.19 | 0.17% |
| 2026-03-13 | 9.88 | 9.86 | -0.04 | -0.40% | 9.83 | 9.95 | 5554 | 549.00 | 0.11% |
| 2026-03-12 | 10.05 | 9.90 | -0.12 | -1.20% | 9.83 | 10.05 | 10144 | 1004.92 | 0.21% |
| 2026-03-11 | 9.86 | 10.02 | 0.16 | 1.62% | 9.83 | 10.05 | 15361 | 1530.40 | 0.31% |
| 2026-03-10 | 9.80 | 9.86 | 0.11 | 1.13% | 9.75 | 9.93 | 8530 | 838.38 | 0.17% |
| 2026-03-09 | 9.56 | 9.75 | -0.02 | -0.20% | 9.56 | 9.77 | 7237 | 699.54 | 0.15% |
| 2026-03-06 | 9.52 | 9.77 | 0.17 | 1.77% | 9.52 | 9.85 | 8771 | 854.87 | 0.18% |
| 2026-03-05 | 9.60 | 9.60 | 0.12 | 1.27% | 9.55 | 9.78 | 10529 | 1016.30 | 0.21% |
| 2026-03-04 | 9.57 | 9.48 | -0.11 | -1.15% | 9.40 | 9.72 | 6711 | 641.26 | 0.14% |
| 2026-03-03 | 9.89 | 9.59 | -0.32 | -3.23% | 9.59 | 9.92 | 10138 | 987.12 | 0.21% |
| 2026-03-02 | 9.91 | 9.91 | -0.14 | -1.39% | 9.75 | 9.98 | 10400 | 1025.97 | 0.21% |
| 2026-02-27 | 10.05 | 10.05 | -0.07 | -0.69% | 10.00 | 10.15 | 8038 | 807.81 | 0.16% |
| 2026-02-26 | 10.26 | 10.12 | -0.07 | -0.69% | 10.07 | 10.26 | 6543 | 661.80 | 0.13% |
| 2026-02-25 | 9.97 | 10.19 | 0.26 | 2.62% | 9.92 | 10.28 | 15364 | 1563.93 | 0.31% |
| 2026-02-24 | 9.79 | 9.93 | 0.13 | 1.33% | 9.79 | 9.93 | 5695 | 563.24 | 0.12% |
| 2026-02-13 | 9.89 | 9.80 | -0.09 | -0.91% | 9.79 | 9.92 | 4916 | 484.49 | 0.10% |
| 2026-02-12 | 9.78 | 9.89 | 0.05 | 0.51% | 9.78 | 9.94 | 5771 | 569.46 | 0.12% |
| 2026-02-11 | 9.80 | 9.84 | 0.00 | 0.00% | 9.72 | 9.93 | 6740 | 662.58 | 0.14% |
| 2026-02-10 | 9.90 | 9.84 | -0.08 | -0.81% | 9.80 | 9.94 | 6137 | 606.31 | 0.12% |
| 2026-02-09 | 9.89 | 9.92 | 0.01 | 0.10% | 9.87 | 9.96 | 7170 | 711.32 | 0.15% |
| 2026-02-06 | 9.76 | 9.91 | 0.06 | 0.61% | 9.73 | 9.98 | 8904 | 881.54 | 0.18% |
| 2026-02-05 | 9.92 | 9.85 | -0.13 | -1.30% | 9.79 | 9.98 | 12255 | 1210.73 | 0.25% |
| 2026-02-04 | 9.89 | 9.98 | 0.00 | 0.00% | 9.84 | 10.00 | 9404 | 932.00 | 0.19% |
| 2026-02-03 | 9.78 | 9.98 | 0.28 | 2.89% | 9.77 | 10.00 | 14669 | 1456.16 | 0.30% |
| 2026-02-02 | 9.53 | 9.70 | 0.17 | 1.78% | 9.50 | 9.95 | 17399 | 1702.08 | 0.35% |
| 2026-01-30 | 9.34 | 9.53 | 0.16 | 1.71% | 9.30 | 9.56 | 12353 | 1162.07 | 0.25% |
| 2026-01-29 | 9.55 | 9.37 | -0.17 | -1.78% | 9.28 | 9.64 | 21033 | 1980.54 | 0.43% |
| 2026-01-28 | 9.78 | 9.54 | -0.29 | -2.95% | 9.46 | 9.90 | 23600 | 2265.55 | 0.48% |
| 2026-01-27 | 9.80 | 9.83 | -0.15 | -1.50% | 9.48 | 9.90 | 44510 | 4312.18 | 0.90% |
| 2026-01-26 | 10.43 | 9.98 | -0.52 | -4.95% | 9.98 | 10.48 | 49473 | 4973.43 | 1.00% |
| 2026-01-23 | 10.55 | 10.50 | 0.02 | 0.19% | 10.41 | 10.60 | 7870 | 825.64 | 0.16% |
| 2026-01-22 | 10.30 | 10.48 | 0.17 | 1.65% | 10.25 | 10.55 | 11682 | 1212.23 | 0.24% |
| 2026-01-21 | 10.32 | 10.31 | -0.02 | -0.19% | 10.15 | 10.43 | 8836 | 911.25 | 0.18% |
| 2026-01-20 | 10.54 | 10.33 | -0.28 | -2.64% | 10.32 | 10.65 | 18821 | 1966.20 | 0.38% |
| 2026-01-19 | 10.50 | 10.61 | 0.03 | 0.28% | 10.45 | 10.68 | 10271 | 1087.11 | 0.21% |
| 2026-01-16 | 10.62 | 10.58 | -0.03 | -0.28% | 10.49 | 10.65 | 9432 | 994.85 | 0.19% |
| 2026-01-15 | 10.48 | 10.61 | 0.09 | 0.86% | 10.35 | 10.61 | 13877 | 1452.98 | 0.28% |
| 2026-01-14 | 10.56 | 10.52 | -0.08 | -0.75% | 10.45 | 10.59 | 20156 | 2118.84 | 0.41% |
| 2026-01-13 | 10.52 | 10.60 | 0.09 | 0.86% | 10.46 | 10.66 | 20992 | 2217.83 | 0.42% |
| 2026-01-12 | 10.83 | 10.51 | -0.33 | -3.04% | 10.42 | 10.83 | 43399 | 4584.61 | 0.88% |
| 2026-01-09 | 10.78 | 10.84 | 0.00 | 0.00% | 10.74 | 10.88 | 14461 | 1564.31 | 0.29% |
| 2026-01-08 | 11.00 | 10.84 | -0.21 | -1.90% | 10.82 | 11.08 | 22045 | 2411.43 | 0.45% |
| 2026-01-07 | 10.92 | 11.05 | 0.16 | 1.47% | 10.79 | 11.17 | 22084 | 2407.79 | 0.45% |
| 2026-01-06 | 10.81 | 10.89 | 0.08 | 0.74% | 10.78 | 10.94 | 11776 | 1279.00 | 0.24% |
| 2026-01-05 | 10.67 | 10.81 | 0.22 | 2.08% | 10.55 | 10.90 | 17166 | 1839.98 | 0.35% |
| 2025-12-31 | 10.69 | 10.59 | -0.18 | -1.67% | 10.47 | 10.78 | 16768 | 1776.00 | 0.34% |
| 2025-12-30 | 10.65 | 10.77 | -0.08 | -0.74% | 10.63 | 10.93 | 16368 | 1761.45 | 0.33% |
| 2025-12-29 | 11.18 | 10.85 | -0.33 | -2.95% | 10.81 | 11.18 | 26132 | 2850.26 | 0.53% |
| 2025-12-26 | 11.36 | 11.18 | -0.01 | -0.09% | 11.11 | 11.42 | 19732 | 2212.74 | 0.40% |
| 2025-12-25 | 11.18 | 11.19 | 0.10 | 0.90% | 11.00 | 11.28 | 18962 | 2115.12 | 0.38% |
| 2025-12-24 | 10.86 | 11.09 | 0.21 | 1.93% | 10.81 | 11.11 | 17145 | 1889.55 | 0.35% |
| 2025-12-23 | 10.79 | 10.88 | 0.09 | 0.83% | 10.75 | 10.98 | 18338 | 1994.57 | 0.37% |
| 2025-12-22 | 10.79 | 10.79 | 0.02 | 0.19% | 10.71 | 10.99 | 10707 | 1155.48 | 0.22% |
| 2025-12-19 | 10.54 | 10.77 | 0.22 | 2.09% | 10.45 | 10.83 | 12101 | 1299.84 | 0.24% |
| 2025-12-18 | 10.37 | 10.55 | 0.28 | 2.73% | 10.28 | 10.65 | 15640 | 1646.30 | 0.32% |
| 2025-12-17 | 10.42 | 10.27 | -0.21 | -2.00% | 10.09 | 10.54 | 20479 | 2098.39 | 0.41% |
| 2025-12-16 | 10.61 | 10.48 | -0.21 | -1.96% | 10.40 | 10.69 | 16306 | 1712.74 | 0.33% |
| 2025-12-15 | 10.65 | 10.69 | -0.11 | -1.02% | 10.61 | 10.93 | 11869 | 1275.22 | 0.24% |
| 2025-12-12 | 10.90 | 10.80 | -0.13 | -1.19% | 10.78 | 11.05 | 13666 | 1485.05 | 0.28% |
| 2025-12-11 | 11.12 | 10.93 | -0.18 | -1.62% | 10.90 | 11.18 | 17926 | 1972.62 | 0.36% |
| 2025-12-10 | 11.28 | 11.11 | -0.16 | -1.42% | 11.06 | 11.30 | 17265 | 1930.54 | 0.35% |
| 2025-12-09 | 11.17 | 11.27 | 0.04 | 0.36% | 10.90 | 11.45 | 35101 | 3913.70 | 0.71% |
| 2025-12-08 | 10.85 | 11.23 | 0.48 | 4.47% | 10.76 | 11.29 | 49932 | 5593.51 | 1.01% |
| 2025-12-05 | 10.59 | 10.75 | 0.17 | 1.61% | 10.42 | 10.75 | 10951 | 1162.31 | 0.22% |
| 2025-12-04 | 10.74 | 10.58 | -0.14 | -1.31% | 10.48 | 10.80 | 12381 | 1316.33 | 0.25% |
| 2025-12-03 | 10.55 | 10.72 | 0.10 | 0.94% | 10.51 | 10.77 | 16570 | 1761.70 | 0.34% |
| 2025-12-02 | 10.48 | 10.62 | 0.14 | 1.34% | 10.33 | 10.74 | 15652 | 1651.88 | 0.32% |
| 2025-12-01 | 10.30 | 10.48 | 0.20 | 1.95% | 10.30 | 10.55 | 12465 | 1304.15 | 0.25% |
| 2025-11-28 | 10.26 | 10.28 | -0.05 | -0.48% | 10.22 | 10.40 | 11522 | 1188.67 | 0.23% |
| 2025-11-27 | 10.38 | 10.33 | -0.02 | -0.19% | 10.27 | 10.49 | 11994 | 1243.67 | 0.24% |
| 2025-11-26 | 10.40 | 10.35 | -0.06 | -0.58% | 10.31 | 10.55 | 13837 | 1443.44 | 0.28% |
| 2025-11-25 | 10.20 | 10.41 | 0.18 | 1.76% | 10.20 | 10.48 | 15564 | 1615.40 | 0.31% |
| 2025-11-24 | 9.96 | 10.23 | 0.28 | 2.81% | 9.80 | 10.31 | 21950 | 2196.87 | 0.44% |
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。
