| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 9.04 | 8.96 | -0.07 | -0.78% | 8.93 | 9.05 | 29670 | 2661.08 | 0.74% |
| 2025-10-24 | 9.09 | 9.03 | -0.05 | -0.55% | 9.03 | 9.10 | 23355 | 2115.26 | 0.58% |
| 2025-10-23 | 9.07 | 9.08 | -0.03 | -0.33% | 8.99 | 9.10 | 30107 | 2723.02 | 0.75% |
| 2025-10-22 | 8.96 | 9.11 | 0.13 | 1.45% | 8.94 | 9.12 | 36056 | 3270.10 | 0.90% |
| 2025-10-21 | 8.89 | 8.98 | 0.02 | 0.22% | 8.89 | 8.99 | 25090 | 2246.13 | 0.63% |
| 2025-10-20 | 8.96 | 8.96 | 0.00 | 0.00% | 8.86 | 9.00 | 30331 | 2706.64 | 0.76% |
| 2025-10-17 | 8.76 | 8.96 | 0.17 | 1.93% | 8.76 | 9.13 | 58699 | 5258.51 | 1.47% |
| 2025-10-16 | 8.79 | 8.79 | -0.02 | -0.23% | 8.77 | 8.86 | 21954 | 1934.05 | 0.55% |
| 2025-10-15 | 8.76 | 8.81 | 0.05 | 0.57% | 8.73 | 8.81 | 15964 | 1401.70 | 0.40% |
| 2025-10-14 | 8.77 | 8.76 | 0.00 | 0.00% | 8.70 | 8.84 | 23740 | 2085.62 | 0.59% |
| 2025-10-13 | 8.78 | 8.76 | -0.12 | -1.35% | 8.69 | 8.78 | 21990 | 1920.58 | 0.55% |
| 2025-10-10 | 8.81 | 8.88 | 0.07 | 0.79% | 8.80 | 8.95 | 20620 | 1833.18 | 0.52% |
| 2025-10-09 | 8.79 | 8.81 | -0.02 | -0.23% | 8.79 | 8.87 | 16260 | 1432.72 | 0.41% |
| 2025-09-30 | 8.97 | 8.83 | 0.05 | 0.57% | 8.82 | 8.97 | 19405 | 1719.01 | 0.48% |
| 2025-09-29 | 8.82 | 8.78 | -0.08 | -0.90% | 8.72 | 8.85 | 22011 | 1932.78 | 0.55% |
| 2025-09-26 | 8.73 | 8.86 | 0.09 | 1.03% | 8.69 | 9.03 | 34313 | 3035.01 | 0.86% |
| 2025-09-25 | 8.85 | 8.77 | -0.10 | -1.13% | 8.75 | 8.87 | 24311 | 2141.93 | 0.61% |
| 2025-09-24 | 8.81 | 8.87 | 0.05 | 0.57% | 8.77 | 8.89 | 20842 | 1844.42 | 0.52% |
| 2025-09-23 | 9.08 | 8.82 | -0.23 | -2.54% | 8.65 | 9.09 | 47747 | 4217.40 | 1.19% |
| 2025-09-22 | 9.09 | 9.05 | -0.03 | -0.33% | 9.04 | 9.11 | 20707 | 1875.10 | 0.52% |
| 2025-09-19 | 9.11 | 9.08 | -0.07 | -0.77% | 9.05 | 9.16 | 40200 | 3653.28 | 1.00% |
| 2025-09-18 | 9.22 | 9.15 | -0.09 | -0.97% | 9.13 | 9.24 | 50562 | 4641.70 | 1.26% |
| 2025-09-17 | 9.25 | 9.24 | -0.04 | -0.43% | 9.22 | 9.30 | 29044 | 2686.14 | 0.73% |
| 2025-09-16 | 9.31 | 9.28 | 0.11 | 1.20% | 9.23 | 9.37 | 45721 | 4243.36 | 1.14% |
| 2025-09-15 | 9.22 | 9.17 | -0.07 | -0.76% | 9.15 | 9.23 | 40598 | 3722.99 | 1.01% |
| 2025-09-12 | 9.24 | 9.24 | -0.02 | -0.22% | 9.21 | 9.28 | 39065 | 3613.36 | 0.98% |
| 2025-09-11 | 9.30 | 9.26 | -0.07 | -0.75% | 9.18 | 9.30 | 49073 | 4530.09 | 1.23% |
| 2025-09-10 | 9.28 | 9.33 | 0.06 | 0.65% | 9.23 | 9.33 | 38856 | 3606.23 | 0.97% |
| 2025-09-09 | 9.38 | 9.27 | -0.11 | -1.17% | 9.23 | 9.46 | 49510 | 4605.89 | 1.24% |
| 2025-09-08 | 9.22 | 9.38 | 0.15 | 1.63% | 9.18 | 9.38 | 53546 | 4976.90 | 1.34% |
| 2025-09-05 | 9.21 | 9.23 | 0.03 | 0.33% | 9.11 | 9.24 | 40528 | 3719.19 | 1.01% |
| 2025-09-04 | 9.20 | 9.20 | 0.03 | 0.33% | 9.13 | 9.28 | 44032 | 4057.24 | 1.10% |
| 2025-09-03 | 9.36 | 9.17 | -0.14 | -1.50% | 9.16 | 9.39 | 47488 | 4396.55 | 1.19% |
| 2025-09-02 | 9.29 | 9.31 | 0.07 | 0.76% | 9.26 | 9.52 | 73052 | 6821.67 | 1.83% |
| 2025-09-01 | 9.15 | 9.24 | 0.14 | 1.54% | 9.12 | 9.24 | 38813 | 3565.44 | 0.97% |
| 2025-08-29 | 9.17 | 9.10 | -0.14 | -1.52% | 9.10 | 9.22 | 54312 | 4970.25 | 1.36% |
| 2025-08-28 | 9.29 | 9.24 | -0.20 | -2.12% | 9.05 | 9.39 | 119054 | 11007.88 | 2.98% |
| 2025-08-27 | 9.67 | 9.44 | 0.03 | 0.32% | 9.42 | 9.88 | 185372 | 17976.03 | 4.63% |
| 2025-08-26 | 9.26 | 9.41 | 0.13 | 1.40% | 9.21 | 9.41 | 55159 | 5148.74 | 1.38% |
| 2025-08-25 | 9.28 | 9.28 | 0.00 | 0.00% | 9.24 | 9.32 | 50985 | 4732.00 | 1.27% |
| 2025-08-22 | 9.39 | 9.28 | -0.13 | -1.38% | 9.25 | 9.41 | 58437 | 5434.05 | 1.46% |
| 2025-08-21 | 9.25 | 9.41 | 0.15 | 1.62% | 9.24 | 9.62 | 88243 | 8315.43 | 2.21% |
| 2025-08-20 | 9.17 | 9.26 | 0.05 | 0.54% | 9.07 | 9.26 | 49030 | 4512.48 | 1.23% |
| 2025-08-19 | 9.16 | 9.21 | 0.03 | 0.33% | 9.16 | 9.30 | 60197 | 5564.37 | 1.50% |
| 2025-08-18 | 9.14 | 9.18 | 0.09 | 0.99% | 9.09 | 9.18 | 42685 | 3909.50 | 1.07% |
| 2025-08-15 | 9.02 | 9.09 | 0.06 | 0.66% | 9.01 | 9.10 | 33143 | 3008.42 | 0.83% |
| 2025-08-14 | 9.21 | 9.03 | -0.18 | -1.95% | 9.02 | 9.22 | 63245 | 5762.65 | 1.58% |
| 2025-08-13 | 9.21 | 9.21 | 0.00 | 0.00% | 9.20 | 9.27 | 40334 | 3723.63 | 1.01% |
| 2025-08-12 | 9.24 | 9.21 | -0.03 | -0.32% | 9.16 | 9.27 | 31046 | 2859.80 | 0.78% |
| 2025-08-11 | 9.17 | 9.24 | 0.06 | 0.65% | 9.14 | 9.24 | 39609 | 3638.35 | 0.99% |
| 2025-08-08 | 9.25 | 9.18 | -0.09 | -0.97% | 9.16 | 9.26 | 43289 | 3979.17 | 1.08% |
| 2025-08-07 | 9.31 | 9.27 | -0.04 | -0.43% | 9.23 | 9.33 | 50004 | 4639.46 | 1.25% |
| 2025-08-06 | 9.49 | 9.31 | -0.16 | -1.69% | 9.26 | 9.51 | 73234 | 6836.70 | 1.83% |
| 2025-08-05 | 9.23 | 9.47 | 0.24 | 2.60% | 9.23 | 9.61 | 89766 | 8484.81 | 2.24% |
| 2025-08-04 | 9.19 | 9.23 | 0.03 | 0.33% | 9.11 | 9.24 | 46063 | 4226.72 | 1.15% |
| 2025-08-01 | 9.10 | 9.20 | 0.09 | 0.99% | 9.04 | 9.25 | 61437 | 5641.52 | 1.54% |
| 2025-07-31 | 9.16 | 9.11 | -0.07 | -0.76% | 9.10 | 9.22 | 61955 | 5663.90 | 1.55% |
| 2025-07-30 | 9.27 | 9.18 | -0.16 | -1.71% | 9.15 | 9.30 | 72696 | 6690.39 | 1.82% |
| 2025-07-29 | 9.39 | 9.34 | 0.12 | 1.30% | 9.29 | 9.55 | 106549 | 10021.66 | 2.66% |
| 2025-07-28 | 9.35 | 9.22 | -0.07 | -0.75% | 9.17 | 9.46 | 78051 | 7258.72 | 1.95% |
| 2025-07-25 | 9.64 | 9.29 | -0.25 | -2.62% | 9.28 | 9.68 | 125742 | 11854.24 | 3.14% |
| 2025-07-24 | 9.14 | 9.54 | 0.45 | 4.95% | 9.12 | 9.54 | 98153 | 9257.21 | 2.45% |
| 2025-07-23 | 9.17 | 9.09 | -0.12 | -1.30% | 9.09 | 9.24 | 48324 | 4416.39 | 1.21% |
| 2025-07-22 | 9.25 | 9.21 | 0.04 | 0.44% | 9.17 | 9.36 | 69941 | 6472.33 | 1.75% |
| 2025-07-21 | 9.12 | 9.17 | 0.04 | 0.44% | 9.07 | 9.18 | 36040 | 3293.65 | 0.90% |
| 2025-07-18 | 9.22 | 9.13 | -0.06 | -0.65% | 9.09 | 9.22 | 36526 | 3331.08 | 0.91% |
| 2025-07-17 | 8.98 | 9.19 | 0.24 | 2.68% | 8.95 | 9.38 | 91420 | 8401.68 | 2.28% |
| 2025-07-16 | 8.76 | 8.95 | 0.22 | 2.52% | 8.75 | 8.96 | 45735 | 4057.40 | 1.14% |
| 2025-07-15 | 8.94 | 8.73 | -0.28 | -3.11% | 8.65 | 8.94 | 65321 | 5730.05 | 1.63% |
| 2025-07-14 | 9.09 | 9.01 | -0.13 | -1.42% | 8.99 | 9.10 | 51537 | 4653.12 | 1.29% |
| 2025-07-11 | 9.02 | 9.14 | 0.17 | 1.90% | 9.01 | 9.38 | 87239 | 8036.27 | 2.18% |
| 2025-07-10 | 8.99 | 8.97 | -0.02 | -0.22% | 8.95 | 9.02 | 30235 | 2714.67 | 0.76% |
| 2025-07-09 | 9.04 | 8.99 | -0.03 | -0.33% | 8.98 | 9.07 | 39186 | 3531.27 | 0.98% |
| 2025-07-08 | 9.05 | 9.02 | -0.03 | -0.33% | 8.98 | 9.08 | 44025 | 3969.17 | 1.10% |
| 2025-07-07 | 9.08 | 9.05 | -0.03 | -0.33% | 9.00 | 9.10 | 31991 | 2894.27 | 0.80% |
| 2025-07-04 | 9.21 | 9.08 | -0.11 | -1.20% | 9.08 | 9.28 | 51760 | 4737.56 | 1.29% |
| 2025-07-03 | 9.05 | 9.19 | 0.14 | 1.55% | 9.05 | 9.30 | 75802 | 6982.27 | 1.89% |
| 2025-07-02 | 9.04 | 9.05 | 0.00 | 0.00% | 8.96 | 9.06 | 39763 | 3584.78 | 0.99% |
| 2025-07-01 | 9.07 | 9.05 | -0.02 | -0.22% | 8.98 | 9.12 | 50263 | 4553.53 | 1.26% |
| 2025-06-30 | 8.98 | 9.07 | 0.00 | 0.00% | 8.87 | 9.19 | 61180 | 5529.41 | 1.53% |
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。
