| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 8.98 | 9.07 | 0.00 | 0.00% | 8.87 | 9.19 | 61180 | 5529.41 | 1.53% |
| 2025-06-27 | 9.17 | 9.07 | -0.04 | -0.44% | 8.99 | 9.27 | 68122 | 6178.00 | 1.70% |
| 2025-06-26 | 9.34 | 9.11 | 0.00 | 0.00% | 9.08 | 9.45 | 121638 | 11276.24 | 3.04% |
| 2025-06-25 | 8.89 | 9.11 | 0.43 | 4.95% | 8.78 | 9.11 | 60869 | 5480.96 | 1.52% |
| 2025-06-24 | 8.53 | 8.68 | 0.20 | 2.36% | 8.53 | 8.72 | 56863 | 4909.59 | 1.42% |
| 2025-06-23 | 8.32 | 8.48 | -0.02 | -0.24% | 8.18 | 8.50 | 61622 | 5140.85 | 1.54% |
| 2025-06-20 | 8.88 | 8.50 | -0.42 | -4.71% | 8.47 | 8.89 | 85465 | 7396.29 | 2.14% |
| 2025-06-19 | 8.96 | 8.92 | -0.07 | -0.78% | 8.88 | 9.17 | 70741 | 6371.88 | 1.77% |
| 2025-06-18 | 9.27 | 8.99 | -0.32 | -3.44% | 8.95 | 9.27 | 72352 | 6559.16 | 1.81% |
| 2025-06-17 | 9.28 | 9.31 | 0.06 | 0.65% | 9.24 | 9.43 | 48388 | 4503.99 | 1.21% |
| 2025-06-16 | 9.12 | 9.25 | -0.10 | -1.07% | 9.12 | 9.30 | 43890 | 4051.47 | 1.10% |
| 2025-06-13 | 9.71 | 9.35 | -0.32 | -3.31% | 9.33 | 9.75 | 75257 | 7133.18 | 1.88% |
| 2025-06-12 | 9.80 | 9.67 | -0.15 | -1.53% | 9.64 | 9.84 | 65760 | 6388.91 | 1.64% |
| 2025-06-11 | 9.80 | 9.82 | 0.00 | 0.00% | 9.73 | 9.87 | 57115 | 5594.95 | 1.43% |
| 2025-06-10 | 9.76 | 9.82 | 0.06 | 0.61% | 9.69 | 9.96 | 88256 | 8654.45 | 2.21% |
| 2025-06-09 | 9.60 | 9.76 | 0.17 | 1.77% | 9.59 | 9.79 | 60750 | 5902.14 | 1.52% |
| 2025-06-06 | 9.57 | 9.59 | -0.07 | -0.72% | 9.53 | 9.66 | 54147 | 5186.65 | 1.35% |
| 2025-06-05 | 9.89 | 9.66 | -0.25 | -2.52% | 9.55 | 9.89 | 85594 | 8281.59 | 2.14% |
| 2025-06-04 | 9.86 | 9.91 | 0.05 | 0.51% | 9.83 | 10.06 | 77208 | 7660.46 | 1.93% |
| 2025-06-03 | 9.93 | 9.86 | -0.07 | -0.70% | 9.83 | 10.06 | 69052 | 6854.70 | 1.73% |
| 2025-05-30 | 10.06 | 9.93 | -0.13 | -1.29% | 9.88 | 10.25 | 143741 | 14473.89 | 3.59% |
| 2025-05-29 | 9.60 | 10.06 | 0.48 | 5.01% | 9.51 | 10.06 | 123104 | 12231.66 | 3.08% |
| 2025-05-28 | 9.53 | 9.58 | 0.05 | 0.52% | 9.48 | 9.70 | 73009 | 6981.33 | 1.82% |
| 2025-05-27 | 9.52 | 9.53 | -0.02 | -0.21% | 9.41 | 9.62 | 92751 | 8805.61 | 2.32% |
| 2025-05-26 | 9.90 | 9.55 | -0.41 | -4.12% | 9.46 | 9.92 | 144662 | 13776.32 | 3.62% |
| 2025-05-23 | 10.02 | 9.96 | -0.05 | -0.50% | 9.96 | 10.25 | 94655 | 9548.67 | 2.37% |
| 2025-05-22 | 10.16 | 10.01 | -0.16 | -1.57% | 10.00 | 10.32 | 112646 | 11434.03 | 2.82% |
| 2025-05-21 | 9.98 | 10.17 | 0.16 | 1.60% | 9.88 | 10.24 | 108662 | 10937.65 | 2.72% |
| 2025-05-20 | 10.10 | 10.01 | -0.08 | -0.79% | 9.93 | 10.26 | 109818 | 11075.35 | 2.74% |
| 2025-05-19 | 9.86 | 10.09 | 0.26 | 2.64% | 9.75 | 10.15 | 112476 | 11260.54 | 2.81% |
| 2025-05-16 | 9.76 | 9.83 | 0.11 | 1.13% | 9.62 | 9.86 | 94384 | 9226.27 | 2.36% |
| 2025-05-15 | 9.39 | 9.72 | 0.31 | 3.29% | 9.39 | 9.86 | 137738 | 13383.11 | 3.44% |
| 2025-05-14 | 9.90 | 9.41 | -0.49 | -4.95% | 9.41 | 9.95 | 149707 | 14196.88 | 3.74% |
| 2025-05-13 | 10.35 | 9.90 | -0.45 | -4.35% | 9.89 | 10.35 | 145960 | 14779.46 | 3.65% |
| 2025-05-12 | 10.19 | 10.35 | 0.21 | 2.07% | 10.05 | 10.45 | 155163 | 15886.10 | 3.88% |
| 2025-05-09 | 10.35 | 10.14 | -0.51 | -4.79% | 10.12 | 10.35 | 241343 | 24576.76 | 6.03% |
| 2025-05-08 | 10.64 | 10.65 | -0.55 | -4.91% | 10.64 | 11.10 | 332207 | 35484.52 | 8.30% |
| 2025-05-07 | 11.20 | 11.20 | -0.59 | -5.00% | 11.20 | 11.20 | 1313 | 147.06 | 0.03% |
| 2025-05-06 | 11.79 | 11.79 | -0.62 | -5.00% | 11.79 | 11.79 | 884 | 104.22 | 0.02% |
| 2025-04-30 | 12.41 | 12.41 | -0.65 | -4.98% | 12.41 | 12.41 | 694 | 86.13 | 0.02% |
| 2025-04-28 | 13.30 | 13.06 | -0.24 | -1.80% | 13.03 | 13.30 | 44289 | 5804.99 | 1.11% |
| 2025-04-25 | 13.48 | 13.30 | -0.18 | -1.34% | 13.16 | 13.48 | 68494 | 9105.77 | 1.71% |
| 2025-04-24 | 13.27 | 13.48 | -0.03 | -0.22% | 13.27 | 14.10 | 109463 | 14902.02 | 2.74% |
| 2025-04-23 | 13.51 | 13.51 | -1.50 | -9.99% | 13.51 | 13.90 | 205482 | 27968.90 | 5.14% |
| 2025-04-22 | 15.04 | 15.01 | 0.00 | 0.00% | 14.85 | 15.18 | 69437 | 10420.99 | 1.74% |
| 2025-04-21 | 14.71 | 15.01 | 0.12 | 0.81% | 14.56 | 15.10 | 79596 | 11899.68 | 1.99% |
| 2025-04-18 | 15.13 | 14.89 | -0.40 | -2.62% | 14.88 | 15.72 | 109691 | 16637.21 | 2.74% |
| 2025-04-17 | 14.65 | 15.29 | 0.53 | 3.59% | 14.52 | 15.44 | 137969 | 20827.45 | 3.45% |
| 2025-04-16 | 15.05 | 14.76 | -0.29 | -1.93% | 14.39 | 15.11 | 97050 | 14255.15 | 2.43% |
| 2025-04-15 | 15.50 | 15.05 | -0.57 | -3.65% | 15.00 | 15.50 | 176366 | 26761.91 | 4.41% |
| 2025-04-14 | 14.26 | 15.62 | 1.42 | 10.00% | 14.18 | 15.62 | 184188 | 27845.76 | 4.60% |
| 2025-04-11 | 14.20 | 14.20 | -0.18 | -1.25% | 14.02 | 14.39 | 93830 | 13314.45 | 2.35% |
| 2025-04-10 | 13.62 | 14.38 | 0.81 | 5.97% | 13.62 | 14.90 | 149907 | 21286.30 | 3.75% |
| 2025-04-09 | 13.00 | 13.57 | 0.02 | 0.15% | 12.22 | 13.63 | 104823 | 13551.55 | 2.62% |
| 2025-04-08 | 13.27 | 13.55 | 0.00 | 0.00% | 12.90 | 13.63 | 83930 | 11154.45 | 2.10% |
| 2025-04-07 | 14.50 | 13.55 | -1.50 | -9.97% | 13.55 | 14.50 | 75597 | 10396.03 | 1.89% |
| 2025-04-03 | 14.91 | 15.05 | 0.03 | 0.20% | 14.74 | 15.16 | 61864 | 9268.11 | 1.55% |
| 2025-04-02 | 15.13 | 15.02 | -0.34 | -2.21% | 14.96 | 15.33 | 79727 | 12008.45 | 1.99% |
| 2025-04-01 | 14.81 | 15.36 | 0.55 | 3.71% | 14.79 | 15.54 | 122810 | 18789.86 | 3.07% |
| 2025-03-31 | 15.34 | 14.81 | -0.98 | -6.21% | 14.80 | 15.39 | 123388 | 18458.61 | 3.08% |
| 2025-03-28 | 15.51 | 15.79 | 0.57 | 3.75% | 15.51 | 16.52 | 199075 | 31742.22 | 4.98% |
| 2025-03-27 | 14.89 | 15.22 | 0.22 | 1.47% | 14.72 | 15.34 | 83974 | 12635.39 | 2.10% |
| 2025-03-26 | 14.68 | 15.00 | 0.07 | 0.47% | 14.67 | 15.05 | 76737 | 11446.13 | 1.92% |
| 2025-03-25 | 15.60 | 14.93 | -0.90 | -5.69% | 14.70 | 15.69 | 162382 | 24265.46 | 4.06% |
| 2025-03-24 | 16.30 | 15.83 | -1.16 | -6.83% | 15.34 | 16.66 | 199256 | 31969.49 | 4.98% |
| 2025-03-21 | 17.51 | 16.99 | 0.26 | 1.55% | 16.84 | 18.30 | 296414 | 51570.75 | 7.41% |
| 2025-03-20 | 16.64 | 16.73 | 0.08 | 0.48% | 16.50 | 16.93 | 116488 | 19425.82 | 2.91% |
| 2025-03-19 | 16.82 | 16.65 | -0.22 | -1.30% | 16.56 | 16.99 | 88298 | 14782.08 | 2.21% |
| 2025-03-18 | 17.10 | 16.87 | -0.22 | -1.29% | 16.81 | 17.18 | 115659 | 19550.15 | 2.89% |
| 2025-03-17 | 16.88 | 17.09 | -0.46 | -2.62% | 16.88 | 17.47 | 269403 | 46355.68 | 6.73% |
| 2025-03-14 | 15.96 | 17.55 | 1.60 | 10.03% | 15.96 | 17.55 | 259415 | 43775.07 | 6.48% |
| 2025-03-13 | 16.32 | 15.95 | -0.36 | -2.21% | 15.85 | 16.34 | 58881 | 9439.75 | 1.47% |
| 2025-03-12 | 16.23 | 16.31 | 0.08 | 0.49% | 16.16 | 16.35 | 63926 | 10384.44 | 1.60% |
| 2025-03-11 | 16.16 | 16.23 | -0.09 | -0.55% | 16.00 | 16.25 | 55987 | 9031.07 | 1.40% |
| 2025-03-10 | 15.88 | 16.32 | 0.53 | 3.36% | 15.87 | 16.48 | 98579 | 16020.83 | 2.46% |
| 2025-03-07 | 15.96 | 15.79 | -0.26 | -1.62% | 15.72 | 16.09 | 66993 | 10632.19 | 1.67% |
| 2025-03-06 | 15.81 | 16.05 | 0.26 | 1.65% | 15.70 | 16.10 | 86031 | 13715.87 | 2.15% |
| 2025-03-05 | 16.14 | 15.79 | -0.31 | -1.93% | 15.58 | 16.15 | 92488 | 14550.87 | 2.31% |
| 2025-03-04 | 16.37 | 16.10 | -0.26 | -1.59% | 15.82 | 16.47 | 91905 | 14735.30 | 2.30% |
| 2025-03-03 | 16.29 | 16.36 | 0.07 | 0.43% | 16.17 | 16.78 | 87694 | 14446.95 | 2.19% |
ST葫芦娃(605199)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。
