| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 11.180 | 9.520 | -1.620 | -14.54% | 9.510 | 11.220 | 154388 | 15739.101 | 32.92% |
| 2025-09-11 | 9.620 | 11.140 | 0.480 | 4.50% | 9.620 | 12.500 | 231224 | 26239.154 | 49.31% |
| 2025-08-27 | 8.050 | 10.660 | 2.460 | 30.00% | 7.790 | 10.660 | 235537 | 22615.021 | 50.23% |
| 2025-08-26 | 7.620 | 8.200 | 0.520 | 6.77% | 7.250 | 8.500 | 134472 | 10651.623 | 28.68% |
| 2025-08-25 | 7.740 | 7.680 | -0.390 | -4.83% | 7.520 | 7.970 | 90981 | 6963.125 | 19.40% |
| 2025-08-22 | 7.800 | 8.070 | 0.230 | 2.93% | 7.620 | 8.660 | 103420 | 8601.551 | 22.05% |
| 2025-08-21 | 8.260 | 7.840 | -0.390 | -4.74% | 7.550 | 8.270 | 82501 | 6475.315 | 17.59% |
| 2025-08-20 | 8.480 | 8.230 | -0.180 | -2.14% | 8.180 | 8.640 | 65522 | 5477.835 | 13.97% |
| 2025-08-19 | 8.720 | 8.410 | -0.300 | -3.44% | 8.340 | 8.720 | 71374 | 6039.065 | 15.22% |
| 2025-08-18 | 8.300 | 8.710 | -0.090 | -1.02% | 8.230 | 8.730 | 110570 | 9388.941 | 23.58% |
| 2025-08-15 | 9.000 | 8.800 | -0.100 | -1.12% | 8.620 | 9.500 | 98650 | 8885.158 | 21.04% |
| 2025-08-14 | 9.400 | 8.900 | -0.600 | -6.32% | 8.850 | 9.480 | 80721 | 7338.138 | 17.21% |
| 2025-08-13 | 9.250 | 9.500 | 0.000 | 0.00% | 8.780 | 9.950 | 124598 | 11538.913 | 26.57% |
| 2025-08-12 | 8.660 | 9.500 | 0.880 | 10.21% | 8.620 | 9.820 | 157195 | 14708.198 | 33.52% |
| 2025-08-11 | 9.430 | 8.620 | -0.780 | -8.30% | 8.380 | 9.590 | 127871 | 11120.946 | 27.27% |
| 2025-08-08 | 9.650 | 9.400 | -0.580 | -5.81% | 9.270 | 10.640 | 118790 | 11676.325 | 25.33% |
| 2025-08-07 | 10.600 | 9.980 | -0.820 | -7.59% | 9.610 | 11.100 | 120205 | 12287.613 | 25.63% |
| 2025-08-06 | 9.500 | 10.800 | 1.000 | 10.20% | 8.830 | 11.330 | 170617 | 17782.545 | 36.38% |
| 2025-08-05 | 11.890 | 9.800 | -2.080 | -17.51% | 9.360 | 12.300 | 167370 | 17763.752 | 35.69% |
| 2025-08-04 | 12.000 | 11.880 | -0.220 | -1.82% | 11.570 | 13.500 | 157612 | 19524.566 | 33.61% |
| 2025-08-01 | 11.000 | 12.100 | -0.140 | -1.14% | 10.780 | 14.720 | 230863 | 29442.447 | 49.23% |
| 2025-07-31 | 6.600 | 12.240 | 2.820 | 29.94% | 6.600 | 12.240 | 242098 | 23088.924 | 51.63% |
| 2025-07-16 | 6.900 | 9.420 | 2.170 | 29.93% | 6.880 | 9.420 | 185450 | 16134.790 | 39.55% |
| 2025-07-15 | 5.580 | 7.250 | 1.670 | 29.93% | 5.300 | 7.250 | 195591 | 13025.325 | 41.71% |
| 2025-07-14 | 4.900 | 5.580 | -0.290 | -4.94% | 4.540 | 6.070 | 168785 | 9084.703 | 35.99% |
| 2025-07-04 | 4.200 | 5.870 | 1.350 | 29.87% | 4.180 | 5.870 | 196287 | 10618.521 | 41.86% |
| 2025-06-26 | 3.500 | 4.520 | 1.040 | 29.89% | 3.460 | 4.520 | 143275 | 5823.142 | 30.55% |
| 2025-06-25 | 2.690 | 3.480 | 0.800 | 29.85% | 2.600 | 3.480 | 147159 | 4404.069 | 31.38% |
| 2025-06-24 | 2.770 | 2.680 | -0.120 | -4.29% | 2.660 | 2.860 | 83082 | 2270.969 | 17.72% |
| 2025-06-23 | 3.030 | 2.800 | -0.240 | -7.89% | 2.400 | 3.030 | 88294 | 2422.200 | 18.83% |
| 2025-06-20 | 3.000 | 3.040 | 0.080 | 2.70% | 2.980 | 3.210 | 84684 | 2633.751 | 18.06% |
| 2025-06-19 | 3.420 | 2.960 | -0.610 | -17.09% | 2.950 | 3.460 | 126751 | 4081.664 | 27.03% |
| 2025-06-18 | 3.300 | 3.570 | -0.740 | -17.17% | 3.300 | 3.990 | 131244 | 4647.752 | 27.99% |
| 2025-06-17 | 4.310 | 4.310 | -1.840 | -29.92% | 4.310 | 4.310 | 14905 | 642.410 | 3.18% |
| 2025-06-13 | 6.280 | 6.150 | -0.140 | -2.23% | 6.120 | 6.340 | 29229 | 1824.776 | 6.23% |
| 2025-06-12 | 6.290 | 6.290 | -0.030 | -0.47% | 6.220 | 6.340 | 26558 | 1667.681 | 5.66% |
| 2025-06-11 | 6.320 | 6.320 | 0.020 | 0.32% | 6.290 | 6.390 | 24020 | 1520.077 | 5.12% |
| 2025-06-10 | 6.440 | 6.300 | -0.130 | -2.02% | 6.250 | 6.520 | 33497 | 2137.649 | 7.14% |
| 2025-06-09 | 6.560 | 6.430 | -0.120 | -1.83% | 6.390 | 6.570 | 26609 | 1718.674 | 5.67% |
| 2025-06-06 | 6.430 | 6.550 | 0.190 | 2.99% | 6.300 | 6.600 | 38405 | 2488.260 | 8.19% |
| 2025-06-05 | 6.420 | 6.360 | -0.030 | -0.47% | 6.270 | 6.460 | 32266 | 2049.425 | 6.88% |
| 2025-06-04 | 6.320 | 6.390 | 0.080 | 1.27% | 6.320 | 6.510 | 24596 | 1579.307 | 5.25% |
| 2025-06-03 | 6.220 | 6.310 | -0.180 | -2.77% | 6.220 | 6.510 | 28988 | 1836.299 | 6.18% |
| 2025-05-30 | 6.730 | 6.490 | -0.280 | -4.14% | 6.400 | 6.770 | 40527 | 2661.490 | 8.64% |
| 2025-05-29 | 6.680 | 6.770 | 0.110 | 1.65% | 6.660 | 6.850 | 31954 | 2166.281 | 6.81% |
| 2025-05-28 | 6.900 | 6.660 | -0.230 | -3.34% | 6.600 | 6.940 | 37168 | 2502.263 | 7.93% |
| 2025-05-27 | 6.870 | 6.890 | -0.030 | -0.43% | 6.820 | 7.040 | 27273 | 1880.890 | 5.82% |
| 2025-05-26 | 6.950 | 6.920 | -0.010 | -0.14% | 6.800 | 7.050 | 37411 | 2585.638 | 7.98% |
| 2025-05-23 | 7.250 | 6.930 | -0.470 | -6.35% | 6.890 | 7.390 | 67138 | 4779.752 | 14.32% |
| 2025-05-22 | 6.910 | 7.400 | 0.590 | 8.66% | 6.730 | 8.030 | 112170 | 8161.697 | 23.92% |
| 2025-05-21 | 6.790 | 6.810 | -0.030 | -0.44% | 6.690 | 6.940 | 46703 | 3179.263 | 9.96% |
| 2025-05-20 | 6.800 | 6.840 | 0.160 | 2.40% | 6.620 | 6.980 | 49287 | 3350.800 | 10.51% |
| 2025-05-19 | 6.410 | 6.680 | 0.270 | 4.21% | 6.360 | 6.840 | 58888 | 3925.268 | 12.56% |
| 2025-05-16 | 6.570 | 6.410 | -0.260 | -3.90% | 6.350 | 6.700 | 60263 | 3928.226 | 12.85% |
| 2025-05-15 | 6.700 | 6.670 | -0.230 | -3.33% | 6.610 | 7.100 | 50074 | 3421.972 | 10.68% |
| 2025-05-14 | 7.060 | 6.900 | -0.160 | -2.27% | 6.650 | 7.070 | 59423 | 4064.379 | 12.67% |
| 2025-05-13 | 7.480 | 7.060 | -0.350 | -4.72% | 7.010 | 7.540 | 63653 | 4629.105 | 13.57% |
| 2025-05-12 | 7.390 | 7.410 | 0.060 | 0.82% | 7.170 | 7.580 | 65747 | 4869.455 | 14.02% |
| 2025-05-09 | 7.540 | 7.350 | -0.180 | -2.39% | 7.300 | 7.780 | 73698 | 5571.128 | 15.72% |
| 2025-05-08 | 7.400 | 7.530 | -0.180 | -2.33% | 7.360 | 7.750 | 85392 | 6432.287 | 18.21% |
| 2025-05-07 | 7.020 | 7.710 | 0.460 | 6.34% | 7.020 | 7.750 | 143178 | 10482.122 | 30.53% |
| 2025-05-06 | 6.660 | 7.250 | -2.240 | -23.60% | 6.650 | 7.570 | 162555 | 11203.154 | 34.66% |
| 2025-04-29 | 10.060 | 9.490 | -1.170 | -10.98% | 9.130 | 10.350 | 105682 | 10292.106 | 22.54% |
| 2025-04-28 | 11.400 | 10.660 | -1.040 | -8.89% | 10.270 | 11.560 | 63186 | 6855.982 | 13.47% |
| 2025-04-25 | 11.610 | 11.700 | -0.100 | -0.85% | 11.610 | 12.190 | 52892 | 6272.764 | 11.28% |
| 2025-04-24 | 12.550 | 11.800 | -0.750 | -5.98% | 11.670 | 12.600 | 73386 | 8804.936 | 15.65% |
| 2025-04-23 | 12.860 | 12.550 | -1.080 | -7.92% | 12.270 | 13.100 | 119641 | 15181.229 | 25.51% |
| 2025-04-22 | 11.260 | 13.630 | 2.240 | 19.67% | 11.250 | 14.560 | 147170 | 19114.590 | 31.38% |
| 2025-04-21 | 11.650 | 11.390 | -0.260 | -2.23% | 11.210 | 11.650 | 51039 | 5779.480 | 10.88% |
| 2025-04-18 | 12.060 | 11.650 | -0.390 | -3.24% | 11.520 | 12.060 | 47210 | 5511.719 | 10.07% |
| 2025-04-17 | 11.930 | 12.040 | -0.260 | -2.11% | 11.800 | 12.380 | 44592 | 5398.761 | 9.51% |
| 2025-04-16 | 12.950 | 12.300 | -0.580 | -4.50% | 11.960 | 12.950 | 50470 | 6248.227 | 10.76% |
| 2025-04-15 | 13.600 | 12.880 | -0.680 | -5.01% | 12.630 | 13.620 | 56236 | 7299.362 | 11.99% |
| 2025-04-14 | 13.220 | 13.560 | 0.370 | 2.81% | 13.220 | 13.980 | 69919 | 9463.200 | 14.91% |
| 2025-04-11 | 12.880 | 13.190 | -0.560 | -4.07% | 12.730 | 13.580 | 83083 | 10999.130 | 17.72% |
| 2025-04-10 | 13.000 | 13.750 | 0.250 | 1.85% | 12.840 | 14.640 | 142910 | 19738.441 | 30.48% |
| 2025-04-09 | 10.410 | 13.500 | 2.730 | 25.35% | 10.150 | 13.950 | 122727 | 14873.968 | 26.17% |
| 2025-04-08 | 10.000 | 10.770 | 0.810 | 8.13% | 10.000 | 10.890 | 62672 | 6620.441 | 13.36% |
| 2025-04-07 | 11.430 | 9.960 | -2.170 | -17.89% | 8.910 | 11.440 | 71170 | 7369.403 | 15.18% |
| 2025-04-03 | 11.590 | 12.130 | 0.570 | 4.93% | 11.410 | 12.130 | 56122 | 6630.475 | 11.97% |
*ST广道(839680)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。
