| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.70 | 3.71 | 0.00 | 0.00% | 3.68 | 3.77 | 29340 | 1088.39 | 0.60% |
| 2025-04-02 | 3.75 | 3.71 | -0.04 | -1.07% | 3.71 | 3.76 | 28117 | 1047.02 | 0.57% |
| 2025-04-01 | 3.78 | 3.75 | -0.06 | -1.57% | 3.74 | 3.81 | 32922 | 1241.60 | 0.67% |
| 2025-03-31 | 3.78 | 3.81 | 0.03 | 0.79% | 3.67 | 3.82 | 60495 | 2258.10 | 1.23% |
| 2025-03-28 | 3.81 | 3.78 | -0.08 | -2.07% | 3.77 | 3.86 | 43999 | 1669.34 | 0.90% |
| 2025-03-27 | 3.88 | 3.86 | -0.02 | -0.52% | 3.83 | 3.97 | 53117 | 2064.66 | 1.08% |
| 2025-03-26 | 3.76 | 3.88 | 0.12 | 3.19% | 3.74 | 3.94 | 96062 | 3702.56 | 1.96% |
| 2025-03-25 | 3.71 | 3.76 | 0.02 | 0.53% | 3.71 | 3.80 | 44214 | 1657.37 | 0.90% |
| 2025-03-24 | 3.87 | 3.74 | -0.14 | -3.61% | 3.71 | 3.88 | 109078 | 4122.68 | 2.22% |
| 2025-03-21 | 3.83 | 3.88 | 0.02 | 0.52% | 3.71 | 3.95 | 114346 | 4381.67 | 2.33% |
| 2025-03-20 | 3.88 | 3.86 | 0.01 | 0.26% | 3.83 | 3.95 | 119324 | 4639.79 | 2.43% |
| 2025-03-19 | 3.90 | 3.85 | -0.05 | -1.28% | 3.82 | 3.91 | 74154 | 2862.37 | 1.51% |
| 2025-03-18 | 4.02 | 3.90 | -0.11 | -2.74% | 3.82 | 4.07 | 173742 | 6801.04 | 3.54% |
| 2025-03-17 | 4.05 | 4.01 | -0.12 | -2.91% | 3.98 | 4.17 | 163708 | 6624.59 | 3.34% |
| 2025-03-14 | 4.07 | 4.13 | 0.13 | 3.25% | 3.98 | 4.20 | 229411 | 9556.06 | 4.68% |
| 2025-03-13 | 4.10 | 4.00 | -0.04 | -0.99% | 3.97 | 4.15 | 172005 | 6958.51 | 3.51% |
| 2025-03-12 | 3.86 | 4.04 | 0.19 | 4.94% | 3.84 | 4.04 | 183715 | 7364.25 | 3.75% |
| 2025-03-11 | 3.77 | 3.85 | 0.04 | 1.05% | 3.77 | 3.87 | 62971 | 2409.02 | 1.28% |
| 2025-03-10 | 3.78 | 3.81 | -0.03 | -0.78% | 3.77 | 3.89 | 78006 | 2987.65 | 1.59% |
| 2025-03-07 | 3.74 | 3.84 | 0.11 | 2.95% | 3.70 | 3.91 | 90093 | 3412.10 | 1.84% |
| 2025-03-06 | 3.79 | 3.73 | -0.03 | -0.80% | 3.71 | 3.79 | 79351 | 2966.62 | 1.62% |
| 2025-03-05 | 3.76 | 3.76 | -0.11 | -2.84% | 3.71 | 3.82 | 105950 | 3983.01 | 2.16% |
| 2025-03-04 | 3.78 | 3.87 | 0.09 | 2.38% | 3.75 | 3.97 | 143896 | 5602.39 | 2.93% |
| 2025-03-03 | 3.93 | 3.78 | -0.18 | -4.55% | 3.76 | 3.95 | 184671 | 7086.51 | 3.77% |
| 2025-02-28 | 3.96 | 3.96 | 0.19 | 5.04% | 3.85 | 3.96 | 230732 | 9060.08 | 4.71% |
| 2025-02-27 | 3.74 | 3.77 | 0.18 | 5.01% | 3.73 | 3.77 | 43112 | 1623.87 | 0.88% |
| 2025-02-26 | 3.73 | 3.59 | -0.15 | -4.01% | 3.56 | 3.76 | 136040 | 4941.45 | 2.77% |
| 2025-02-25 | 3.75 | 3.74 | -0.06 | -1.58% | 3.73 | 3.82 | 50334 | 1896.21 | 1.03% |
| 2025-02-24 | 3.78 | 3.80 | 0.02 | 0.53% | 3.71 | 3.82 | 75429 | 2852.28 | 1.54% |
| 2025-02-21 | 3.83 | 3.78 | -0.06 | -1.56% | 3.73 | 3.84 | 84292 | 3178.27 | 1.72% |
| 2025-02-20 | 3.88 | 3.84 | -0.07 | -1.79% | 3.78 | 3.93 | 117446 | 4521.69 | 2.40% |
| 2025-02-19 | 3.96 | 3.91 | -0.16 | -3.93% | 3.88 | 4.03 | 164257 | 6471.82 | 3.35% |
| 2025-02-18 | 3.91 | 4.07 | 0.16 | 4.09% | 3.91 | 4.11 | 201010 | 8212.72 | 4.10% |
| 2025-02-17 | 3.87 | 3.91 | -0.02 | -0.51% | 3.85 | 3.94 | 68538 | 2673.09 | 1.40% |
| 2025-02-14 | 3.89 | 3.93 | 0.03 | 0.77% | 3.86 | 3.99 | 67160 | 2640.49 | 1.37% |
| 2025-02-13 | 4.02 | 3.90 | -0.21 | -5.11% | 3.90 | 4.06 | 143711 | 5682.38 | 2.93% |
| 2025-02-12 | 3.96 | 4.11 | 0.06 | 1.48% | 3.96 | 4.14 | 89721 | 3656.39 | 1.83% |
| 2025-02-11 | 4.10 | 4.05 | -0.07 | -1.70% | 3.97 | 4.12 | 104362 | 4207.54 | 2.13% |
| 2025-02-10 | 4.08 | 4.12 | -0.01 | -0.24% | 4.04 | 4.18 | 87473 | 3594.57 | 1.78% |
| 2025-02-07 | 4.19 | 4.13 | 0.03 | 0.73% | 4.05 | 4.23 | 157475 | 6539.12 | 3.21% |
| 2025-02-06 | 3.90 | 4.10 | 0.20 | 5.13% | 3.88 | 4.10 | 67192 | 2718.87 | 1.37% |
| 2025-02-05 | 3.99 | 3.90 | -0.07 | -1.76% | 3.83 | 4.02 | 80186 | 3155.43 | 1.64% |
| 2025-01-27 | 3.88 | 3.97 | 0.09 | 2.32% | 3.87 | 4.05 | 109289 | 4343.63 | 2.23% |
| 2025-01-24 | 3.71 | 3.88 | 0.09 | 2.37% | 3.65 | 3.97 | 137192 | 5204.05 | 2.80% |
| 2025-01-23 | 3.78 | 3.79 | -0.02 | -0.52% | 3.68 | 3.89 | 164859 | 6223.35 | 3.36% |
| 2025-01-22 | 3.96 | 3.81 | -0.20 | -4.99% | 3.81 | 3.99 | 171465 | 6614.46 | 3.50% |
| 2025-01-21 | 4.21 | 4.01 | -0.15 | -3.61% | 3.95 | 4.25 | 144337 | 5822.00 | 2.94% |
| 2025-01-20 | 4.27 | 4.16 | -0.15 | -3.48% | 4.16 | 4.42 | 186507 | 7954.16 | 3.80% |
| 2025-01-17 | 4.08 | 4.31 | 0.21 | 5.12% | 3.95 | 4.31 | 223720 | 9341.17 | 4.56% |
| 2025-01-16 | 4.00 | 4.10 | 0.10 | 2.50% | 3.93 | 4.20 | 195781 | 7948.98 | 3.99% |
| 2025-01-15 | 4.21 | 4.00 | -0.20 | -4.76% | 3.99 | 4.23 | 262830 | 10583.09 | 5.36% |
| 2025-01-14 | 4.50 | 4.20 | -0.22 | -4.98% | 4.20 | 4.56 | 369717 | 15814.19 | 7.54% |
| 2025-01-13 | 4.28 | 4.42 | 0.21 | 4.99% | 4.20 | 4.42 | 174899 | 7620.90 | 3.57% |
| 2025-01-10 | 4.32 | 4.21 | -0.22 | -4.97% | 4.21 | 4.34 | 289809 | 12283.87 | 5.91% |
| 2025-01-09 | 4.43 | 4.43 | -0.23 | -4.94% | 4.43 | 4.89 | 562730 | 25647.99 | 11.48% |
| 2025-01-08 | 4.66 | 4.66 | -0.24 | -4.90% | 4.66 | 4.66 | 8505 | 396.33 | 0.17% |
| 2025-01-07 | 5.42 | 4.90 | -0.26 | -5.04% | 4.90 | 5.42 | 154973 | 8144.26 | 3.16% |
| 2025-01-06 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 8323 | 429.47 | 0.17% |
| 2025-01-03 | 4.91 | 4.91 | 0.23 | 4.91% | 4.91 | 4.91 | 12844 | 630.62 | 0.26% |
| 2025-01-02 | 4.68 | 4.68 | 0.22 | 4.93% | 4.68 | 4.68 | 8332 | 389.94 | 0.17% |
| 2024-12-31 | 4.45 | 4.46 | 0.21 | 4.94% | 4.38 | 4.46 | 111688 | 4967.54 | 2.28% |
| 2024-12-30 | 4.25 | 4.25 | 0.20 | 4.94% | 4.07 | 4.25 | 156546 | 6617.61 | 3.19% |
| 2024-12-27 | 4.05 | 4.05 | 0.19 | 4.92% | 4.05 | 4.05 | 24702 | 1000.43 | 0.50% |
| 2024-12-26 | 3.86 | 3.86 | 0.18 | 4.89% | 3.68 | 3.86 | 397619 | 15199.36 | 8.11% |
| 2024-12-25 | 3.68 | 3.68 | 0.18 | 5.14% | 3.61 | 3.68 | 56658 | 2082.82 | 1.16% |
| 2024-12-24 | 3.40 | 3.50 | 0.17 | 5.11% | 3.22 | 3.50 | 225803 | 7635.37 | 4.61% |
| 2024-12-23 | 3.33 | 3.33 | 0.16 | 5.05% | 3.28 | 3.33 | 407324 | 13536.63 | 8.31% |
| 2024-12-20 | 3.09 | 3.17 | 0.15 | 4.97% | 3.02 | 3.17 | 203104 | 6332.60 | 4.14% |
| 2024-12-19 | 3.07 | 3.02 | -0.04 | -1.31% | 2.99 | 3.12 | 141093 | 4286.78 | 2.88% |
| 2024-12-18 | 3.00 | 3.06 | 0.06 | 2.00% | 2.95 | 3.13 | 166123 | 5050.60 | 3.39% |
| 2024-12-17 | 2.98 | 3.00 | 0.01 | 0.33% | 2.88 | 3.14 | 212687 | 6448.99 | 4.34% |
| 2024-12-16 | 2.99 | 2.99 | 0.14 | 4.91% | 2.94 | 2.99 | 184376 | 5500.60 | 3.76% |
| 2024-12-13 | 2.90 | 2.85 | -0.06 | -2.06% | 2.82 | 2.93 | 88764 | 2543.47 | 1.81% |
| 2024-12-12 | 2.97 | 2.91 | -0.04 | -1.36% | 2.82 | 2.99 | 114578 | 3317.35 | 2.34% |
| 2024-12-11 | 2.90 | 2.95 | 0.01 | 0.34% | 2.81 | 2.99 | 98770 | 2892.03 | 2.01% |
| 2024-12-10 | 3.13 | 2.94 | -0.15 | -4.85% | 2.94 | 3.13 | 220184 | 6557.18 | 4.49% |
| 2024-12-09 | 3.01 | 3.09 | 0.02 | 0.65% | 3.00 | 3.15 | 124964 | 3807.03 | 2.55% |
| 2024-12-06 | 3.06 | 3.07 | -0.01 | -0.32% | 3.03 | 3.12 | 96678 | 2973.79 | 1.97% |
| 2024-12-05 | 2.99 | 3.08 | 0.07 | 2.33% | 2.99 | 3.12 | 120389 | 3690.29 | 2.46% |
| 2024-12-04 | 3.14 | 3.01 | -0.13 | -4.14% | 3.00 | 3.21 | 198278 | 6146.26 | 4.04% |
ST百利(603959)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。
