| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 36.99 | 36.17 | -0.53 | -1.44% | 36.04 | 36.99 | 5679 | 2060.22 | 0.99% | 0.00 |
| 2025-12-11 | 37.25 | 36.70 | -0.55 | -1.48% | 36.37 | 37.40 | 4760 | 1757.70 | 0.83% | 0.00 |
| 2025-12-10 | 37.14 | 37.25 | 0.11 | 0.30% | 36.78 | 37.39 | 5398 | 2007.03 | 0.94% | 0.00 |
| 2025-12-09 | 37.15 | 37.14 | 0.11 | 0.30% | 36.69 | 37.50 | 6247 | 2315.44 | 1.08% | 0.00 |
| 2025-12-08 | 35.91 | 37.03 | 1.03 | 2.86% | 35.91 | 37.29 | 9718 | 3584.01 | 1.69% | 0.00 |
| 2025-12-05 | 35.35 | 36.00 | 0.86 | 2.45% | 34.99 | 36.18 | 7949 | 2830.44 | 1.38% | 0.00 |
| 2025-12-04 | 35.02 | 35.14 | -0.16 | -0.45% | 35.02 | 35.84 | 5395 | 1907.83 | 0.94% | 0.00 |
| 2025-12-03 | 35.55 | 35.30 | -0.01 | -0.03% | 34.90 | 35.60 | 3754 | 1324.17 | 0.65% | 0.00 |
| 2025-12-02 | 36.18 | 35.31 | -0.87 | -2.40% | 35.10 | 36.18 | 8118 | 2872.73 | 1.41% | 0.00 |
| 2025-12-01 | 36.71 | 36.18 | -0.33 | -0.90% | 36.03 | 36.98 | 7627 | 2779.61 | 1.32% | 0.00 |
| 2025-11-28 | 35.99 | 36.51 | 0.76 | 2.13% | 35.50 | 36.68 | 9047 | 3290.77 | 1.57% | 0.00 |
| 2025-11-27 | 36.10 | 35.75 | -0.13 | -0.36% | 35.61 | 36.40 | 6332 | 2273.25 | 1.10% | 0.00 |
| 2025-11-26 | 35.37 | 35.88 | 0.51 | 1.44% | 35.37 | 36.89 | 9730 | 3524.29 | 1.69% | 0.00 |
| 2025-11-25 | 35.18 | 35.37 | 0.23 | 0.65% | 35.18 | 35.63 | 7157 | 2534.29 | 1.24% | 0.00 |
| 2025-11-24 | 34.65 | 35.14 | 0.43 | 1.24% | 34.65 | 35.50 | 5734 | 2016.63 | 1.00% | 0.00 |
| 2025-11-21 | 35.60 | 34.71 | -1.30 | -3.61% | 34.21 | 35.98 | 12566 | 4379.84 | 2.18% | 0.00 |
| 2025-11-20 | 36.60 | 36.01 | 0.08 | 0.22% | 35.83 | 36.74 | 4220 | 1530.02 | 0.73% | 0.00 |
| 2025-11-19 | 36.77 | 35.93 | -0.84 | -2.28% | 35.60 | 37.18 | 6415 | 2310.49 | 1.11% | 0.00 |
| 2025-11-18 | 37.00 | 36.77 | -0.34 | -0.92% | 36.40 | 37.71 | 8044 | 2978.01 | 1.40% | 0.00 |
| 2025-11-17 | 36.50 | 37.11 | 0.04 | 0.11% | 36.40 | 37.77 | 8651 | 3202.98 | 1.50% | 0.00 |
| 2025-11-14 | 37.67 | 37.07 | -0.92 | -2.42% | 37.07 | 37.95 | 7838 | 2941.97 | 1.36% | 0.00 |
| 2025-11-13 | 37.95 | 37.99 | 0.03 | 0.08% | 37.50 | 38.27 | 10840 | 4103.64 | 1.88% | 0.00 |
| 2025-11-12 | 39.07 | 37.96 | -1.16 | -2.97% | 37.78 | 39.83 | 9603 | 3679.45 | 1.67% | 0.00 |
| 2025-11-11 | 39.24 | 39.12 | -0.12 | -0.31% | 38.55 | 39.66 | 9122 | 3561.71 | 1.58% | 0.00 |
| 2025-11-10 | 38.21 | 39.24 | 1.22 | 3.21% | 38.21 | 40.40 | 20771 | 8208.76 | 3.61% | 0.00 |
| 2025-11-07 | 37.77 | 38.02 | 0.82 | 2.20% | 37.01 | 39.38 | 21776 | 8353.82 | 3.78% | 0.00 |
| 2025-11-06 | 36.66 | 37.20 | 1.18 | 3.28% | 36.16 | 37.80 | 12586 | 4641.27 | 2.19% | 0.00 |
| 2025-11-05 | 36.43 | 36.02 | -0.97 | -2.62% | 35.50 | 36.95 | 18867 | 6808.18 | 3.28% | 0.00 |
| 2025-11-04 | 35.66 | 36.99 | 1.33 | 3.73% | 35.66 | 37.90 | 30822 | 11393.13 | 5.35% | 0.00 |
| 2025-11-03 | 35.87 | 35.66 | 1.12 | 3.24% | 35.22 | 36.23 | 28021 | 10028.48 | 4.87% | 0.00 |
| 2025-10-31 | 32.57 | 34.54 | 1.97 | 6.05% | 32.46 | 35.08 | 25941 | 8871.00 | 4.51% | 0.00 |
| 2025-10-30 | 32.09 | 32.57 | -0.55 | -1.66% | 31.67 | 32.70 | 23172 | 7444.34 | 4.02% | 0.00 |
| 2025-10-29 | 32.85 | 33.12 | 0.27 | 0.82% | 32.64 | 33.33 | 8740 | 2886.82 | 1.52% | 0.00 |
| 2025-10-28 | 32.55 | 32.85 | 0.30 | 0.92% | 32.54 | 33.22 | 8189 | 2687.29 | 1.42% | 0.00 |
| 2025-10-27 | 32.40 | 32.55 | 0.21 | 0.65% | 32.18 | 32.89 | 9874 | 3214.09 | 1.72% | 0.00 |
| 2025-10-24 | 31.22 | 32.34 | 1.22 | 3.92% | 31.16 | 32.50 | 15547 | 4993.09 | 2.70% | 0.00 |
| 2025-10-23 | 30.88 | 31.12 | 0.15 | 0.48% | 30.66 | 31.12 | 4362 | 1346.56 | 0.76% | 0.00 |
| 2025-10-22 | 30.90 | 30.97 | 0.08 | 0.26% | 30.76 | 31.08 | 4094 | 1267.17 | 0.71% | 0.00 |
| 2025-10-21 | 30.48 | 30.89 | 0.52 | 1.71% | 30.40 | 31.10 | 7890 | 2430.73 | 1.37% | 0.00 |
| 2025-10-20 | 30.89 | 30.37 | 0.39 | 1.30% | 29.95 | 30.89 | 7378 | 2237.65 | 1.28% | 0.00 |
| 2025-10-17 | 30.57 | 29.98 | -0.59 | -1.93% | 29.94 | 31.03 | 9337 | 2844.89 | 1.62% | 0.00 |
| 2025-10-16 | 30.90 | 30.57 | -0.33 | -1.07% | 30.54 | 31.08 | 6081 | 1866.93 | 1.06% | 0.00 |
| 2025-10-15 | 30.35 | 30.90 | 0.52 | 1.71% | 30.21 | 31.15 | 9843 | 3029.63 | 1.71% | 0.00 |
| 2025-10-14 | 31.28 | 30.38 | -0.61 | -1.97% | 30.35 | 31.36 | 10905 | 3350.18 | 1.89% | 0.00 |
| 2025-10-13 | 30.60 | 30.99 | -0.40 | -1.27% | 30.03 | 31.13 | 9945 | 3060.71 | 1.73% | 0.00 |
| 2025-10-10 | 32.49 | 31.39 | -0.93 | -2.88% | 31.31 | 32.49 | 12105 | 3851.26 | 2.10% | 0.00 |
| 2025-10-09 | 33.00 | 32.32 | -0.08 | -0.25% | 32.24 | 33.07 | 13888 | 4535.86 | 2.41% | 0.00 |
| 2025-09-30 | 32.20 | 32.40 | 0.40 | 1.25% | 32.04 | 32.50 | 8657 | 2798.33 | 1.50% | 0.00 |
| 2025-09-29 | 31.20 | 32.00 | 1.02 | 3.29% | 31.08 | 32.29 | 14450 | 4605.61 | 2.51% | 0.00 |
| 2025-09-26 | 31.68 | 30.98 | -0.71 | -2.24% | 30.95 | 31.75 | 10218 | 3198.74 | 1.77% | 0.00 |
| 2025-09-25 | 31.90 | 31.69 | -0.03 | -0.09% | 31.61 | 32.32 | 9210 | 2946.57 | 1.60% | 0.00 |
| 2025-09-24 | 31.24 | 31.72 | 0.48 | 1.54% | 30.71 | 31.94 | 11208 | 3538.20 | 1.95% | 0.00 |
| 2025-09-23 | 31.48 | 31.24 | -0.34 | -1.08% | 30.30 | 31.91 | 14366 | 4454.63 | 2.50% | 0.00 |
| 2025-09-22 | 31.93 | 31.58 | -0.35 | -1.10% | 31.43 | 32.27 | 8627 | 2732.53 | 1.50% | 0.00 |
| 2025-09-19 | 31.95 | 31.93 | 0.13 | 0.41% | 31.73 | 32.33 | 11288 | 3624.55 | 1.96% | 0.00 |
| 2025-09-18 | 32.48 | 31.80 | -0.43 | -1.33% | 31.73 | 32.49 | 19333 | 6229.14 | 3.36% | 0.00 |
| 2025-09-17 | 31.88 | 32.23 | 0.44 | 1.38% | 31.88 | 32.58 | 11940 | 3849.48 | 2.07% | 0.00 |
| 2025-09-16 | 31.77 | 31.79 | -0.01 | -0.03% | 31.68 | 32.15 | 9327 | 2972.22 | 1.62% | 0.10 |
| 2025-09-15 | 32.70 | 31.80 | -0.81 | -2.48% | 31.77 | 32.70 | 14315 | 4591.54 | 2.49% | 0.00 |
| 2025-09-12 | 32.50 | 32.61 | 0.31 | 0.96% | 32.02 | 33.19 | 12372 | 4041.79 | 2.15% | 0.00 |
| 2025-09-11 | 32.32 | 32.30 | -0.08 | -0.25% | 32.02 | 32.55 | 12527 | 4043.81 | 2.18% | 0.00 |
| 2025-09-10 | 32.72 | 32.38 | -0.42 | -1.28% | 31.90 | 33.05 | 12750 | 4133.03 | 2.21% | 0.00 |
| 2025-09-09 | 32.67 | 32.80 | 0.13 | 0.40% | 32.13 | 33.91 | 24957 | 8236.74 | 4.33% | 0.00 |
| 2025-09-08 | 31.86 | 32.67 | 1.67 | 5.39% | 31.50 | 32.83 | 23824 | 7705.56 | 4.14% | 0.00 |
| 2025-09-05 | 29.90 | 31.00 | 1.27 | 4.27% | 29.68 | 31.14 | 15241 | 4666.86 | 2.65% | 0.00 |
| 2025-09-04 | 30.03 | 29.73 | -0.45 | -1.49% | 29.33 | 30.41 | 14782 | 4435.30 | 2.57% | 0.00 |
| 2025-09-03 | 30.69 | 30.18 | -0.51 | -1.66% | 30.16 | 31.03 | 13254 | 4036.56 | 2.30% | 0.00 |
| 2025-09-02 | 31.30 | 30.69 | -0.58 | -1.85% | 30.22 | 31.35 | 13757 | 4215.65 | 2.39% | 0.00 |
| 2025-09-01 | 30.91 | 31.27 | 0.39 | 1.26% | 30.72 | 31.28 | 11953 | 3708.43 | 2.08% | 0.00 |
| 2025-08-29 | 30.91 | 30.88 | -0.13 | -0.42% | 30.65 | 31.39 | 10218 | 3161.21 | 1.77% | 0.00 |
| 2025-08-28 | 31.09 | 31.01 | -0.12 | -0.39% | 30.25 | 31.38 | 20314 | 6274.63 | 3.53% | 0.00 |
| 2025-08-27 | 32.10 | 31.13 | -0.94 | -2.93% | 31.01 | 32.39 | 16919 | 5386.91 | 2.94% | 0.00 |
| 2025-08-26 | 32.80 | 32.07 | -0.75 | -2.29% | 31.85 | 32.80 | 23819 | 7658.81 | 4.14% | 0.00 |
| 2025-08-25 | 31.88 | 32.82 | 1.72 | 5.53% | 31.83 | 33.37 | 25922 | 8464.66 | 4.50% | 0.00 |
| 2025-08-22 | 31.00 | 31.10 | -0.01 | -0.03% | 30.88 | 31.30 | 9910 | 3075.55 | 1.72% | 0.00 |
| 2025-08-21 | 31.09 | 31.11 | 0.03 | 0.10% | 30.80 | 31.55 | 14168 | 4413.68 | 2.46% | 0.00 |
| 2025-08-20 | 30.91 | 31.08 | 0.01 | 0.03% | 30.72 | 31.35 | 10885 | 3374.64 | 1.89% | 0.00 |
| 2025-08-19 | 31.48 | 31.07 | -0.47 | -1.49% | 30.74 | 31.51 | 17950 | 5581.00 | 3.12% | 0.00 |
| 2025-08-18 | 31.75 | 31.54 | 0.03 | 0.10% | 31.00 | 31.81 | 17337 | 5445.98 | 3.01% | 0.00 |
| 2025-08-15 | 31.40 | 31.51 | 0.12 | 0.38% | 31.05 | 31.68 | 12704 | 3997.87 | 2.21% | 0.00 |
ST逸飞(688646)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。
