| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.39 | 11.39 | -0.60 | -5.00% | 11.39 | 11.39 | 2503 | 285.09 | 0.20% |
| 2026-02-02 | 11.99 | 11.99 | -0.63 | -4.99% | 11.99 | 11.99 | 2952 | 353.94 | 0.23% |
| 2026-01-30 | 12.00 | 12.62 | 0.60 | 4.99% | 11.68 | 12.62 | 55253 | 6744.18 | 4.38% |
| 2026-01-29 | 11.80 | 12.02 | 0.37 | 3.18% | 11.55 | 12.21 | 56032 | 6714.16 | 4.44% |
| 2026-01-28 | 12.40 | 11.65 | -0.61 | -4.98% | 11.65 | 12.40 | 66100 | 7831.31 | 5.23% |
| 2026-01-27 | 12.82 | 12.26 | -0.46 | -3.62% | 12.08 | 12.91 | 65874 | 8150.46 | 5.22% |
| 2026-01-26 | 13.00 | 12.72 | 0.13 | 1.03% | 12.35 | 13.20 | 69558 | 8926.82 | 5.51% |
| 2026-01-23 | 12.28 | 12.59 | 0.60 | 5.00% | 12.02 | 12.59 | 64370 | 8020.96 | 5.10% |
| 2026-01-22 | 11.57 | 11.99 | 0.57 | 4.99% | 11.52 | 11.99 | 43186 | 5132.62 | 3.42% |
| 2026-01-21 | 11.47 | 11.42 | -0.03 | -0.26% | 11.35 | 11.85 | 49564 | 5729.56 | 3.92% |
| 2026-01-20 | 10.84 | 11.45 | 0.54 | 4.95% | 10.81 | 11.46 | 64238 | 7273.18 | 5.09% |
| 2026-01-19 | 10.87 | 10.91 | -0.23 | -2.06% | 10.58 | 11.11 | 56602 | 6111.38 | 4.48% |
| 2026-01-16 | 11.00 | 11.14 | 0.24 | 2.20% | 10.96 | 11.45 | 61578 | 6945.38 | 4.88% |
| 2026-01-15 | 11.30 | 10.90 | -0.50 | -4.39% | 10.89 | 11.64 | 42137 | 4691.87 | 3.34% |
| 2026-01-14 | 11.14 | 11.40 | 0.26 | 2.33% | 11.01 | 11.58 | 58607 | 6666.61 | 4.64% |
| 2026-01-13 | 10.62 | 11.14 | 0.53 | 5.00% | 10.52 | 11.14 | 54818 | 6036.34 | 4.34% |
| 2026-01-12 | 10.55 | 10.61 | 0.03 | 0.28% | 10.46 | 10.68 | 31789 | 3361.93 | 2.52% |
| 2026-01-09 | 10.43 | 10.58 | 0.17 | 1.63% | 10.43 | 10.67 | 23825 | 2514.09 | 1.89% |
| 2026-01-08 | 10.60 | 10.41 | -0.24 | -2.25% | 10.38 | 10.73 | 36706 | 3856.03 | 2.91% |
| 2026-01-07 | 10.97 | 10.65 | -0.32 | -2.92% | 10.58 | 11.00 | 25585 | 2746.79 | 2.03% |
| 2026-01-06 | 10.93 | 10.97 | 0.04 | 0.37% | 10.90 | 11.15 | 25967 | 2861.53 | 2.06% |
| 2026-01-05 | 11.08 | 10.93 | -0.15 | -1.35% | 10.73 | 11.08 | 37856 | 4114.83 | 3.00% |
| 2025-12-31 | 11.30 | 11.08 | -0.19 | -1.69% | 11.07 | 11.35 | 18056 | 2024.86 | 1.43% |
| 2025-12-30 | 10.84 | 11.27 | 0.39 | 3.58% | 10.73 | 11.41 | 40997 | 4556.47 | 3.25% |
| 2025-12-29 | 10.90 | 10.88 | -0.01 | -0.09% | 10.71 | 11.20 | 27590 | 3027.10 | 2.18% |
| 2025-12-26 | 10.91 | 10.89 | -0.03 | -0.27% | 10.73 | 10.99 | 21412 | 2321.76 | 1.70% |
| 2025-12-25 | 10.58 | 10.92 | 0.34 | 3.21% | 10.58 | 10.92 | 26841 | 2899.88 | 2.13% |
| 2025-12-24 | 10.32 | 10.58 | 0.30 | 2.92% | 10.16 | 10.76 | 22633 | 2384.01 | 1.79% |
| 2025-12-23 | 10.59 | 10.28 | -0.31 | -2.93% | 10.12 | 10.85 | 28691 | 2990.67 | 2.27% |
| 2025-12-22 | 10.58 | 10.59 | 0.02 | 0.19% | 10.51 | 10.74 | 15778 | 1678.38 | 1.25% |
| 2025-12-19 | 10.40 | 10.57 | 0.14 | 1.34% | 10.34 | 10.62 | 14060 | 1472.82 | 1.11% |
| 2025-12-18 | 10.20 | 10.43 | 0.23 | 2.25% | 10.18 | 10.65 | 23290 | 2443.25 | 1.84% |
| 2025-12-17 | 10.36 | 10.20 | -0.23 | -2.21% | 9.91 | 10.43 | 47551 | 4769.70 | 3.77% |
| 2025-12-16 | 10.82 | 10.43 | -0.39 | -3.60% | 10.30 | 10.92 | 27770 | 2916.64 | 2.20% |
| 2025-12-15 | 10.80 | 10.82 | -0.09 | -0.82% | 10.68 | 11.05 | 21549 | 2347.66 | 1.71% |
| 2025-12-12 | 11.17 | 10.91 | -0.43 | -3.79% | 10.82 | 11.36 | 45190 | 4990.55 | 3.58% |
| 2025-12-11 | 11.34 | 11.34 | -0.60 | -5.03% | 11.34 | 11.54 | 59199 | 6717.89 | 4.69% |
| 2025-12-10 | 11.36 | 11.94 | 0.57 | 5.01% | 11.20 | 11.94 | 63742 | 7514.43 | 5.05% |
| 2025-12-09 | 11.35 | 11.37 | 0.02 | 0.18% | 11.29 | 11.53 | 20756 | 2370.57 | 1.64% |
| 2025-12-08 | 11.72 | 11.35 | -0.25 | -2.16% | 11.30 | 11.82 | 35809 | 4105.15 | 2.84% |
| 2025-12-05 | 11.38 | 11.60 | 0.18 | 1.58% | 11.18 | 11.60 | 27668 | 3158.80 | 2.19% |
| 2025-12-04 | 11.73 | 11.42 | -0.24 | -2.06% | 11.36 | 11.84 | 32837 | 3770.32 | 2.60% |
| 2025-12-03 | 11.94 | 11.66 | -0.33 | -2.75% | 11.56 | 12.28 | 54945 | 6485.02 | 4.35% |
| 2025-12-02 | 12.43 | 11.99 | -0.37 | -2.99% | 11.86 | 12.59 | 65910 | 7968.17 | 5.22% |
| 2025-12-01 | 11.93 | 12.36 | 0.59 | 5.01% | 11.78 | 12.36 | 92745 | 11341.04 | 7.34% |
| 2025-11-28 | 11.57 | 11.77 | 0.56 | 5.00% | 11.41 | 11.77 | 101322 | 11794.22 | 8.02% |
| 2025-11-27 | 10.70 | 11.21 | 0.53 | 4.96% | 10.66 | 11.21 | 26951 | 2990.91 | 2.13% |
| 2025-11-26 | 10.80 | 10.68 | -0.14 | -1.29% | 10.64 | 10.95 | 25462 | 2751.52 | 2.02% |
| 2025-11-25 | 10.74 | 10.82 | 0.07 | 0.65% | 10.72 | 11.02 | 27439 | 2988.51 | 2.17% |
| 2025-11-24 | 10.55 | 10.75 | 0.21 | 1.99% | 10.35 | 10.93 | 29917 | 3191.78 | 2.37% |
| 2025-11-21 | 10.95 | 10.54 | -0.55 | -4.96% | 10.54 | 10.99 | 53887 | 5741.92 | 4.27% |
| 2025-11-20 | 11.09 | 11.09 | -0.09 | -0.81% | 10.86 | 11.18 | 38761 | 4271.40 | 3.07% |
| 2025-11-19 | 11.46 | 11.18 | -0.46 | -3.95% | 11.07 | 11.46 | 58419 | 6569.38 | 4.63% |
| 2025-11-18 | 11.45 | 11.64 | 0.29 | 2.56% | 11.45 | 11.92 | 82918 | 9779.07 | 6.57% |
| 2025-11-17 | 11.71 | 11.35 | -0.26 | -2.24% | 11.18 | 11.73 | 54166 | 6186.42 | 4.29% |
| 2025-11-14 | 11.46 | 11.61 | 0.11 | 0.96% | 11.41 | 11.77 | 43136 | 5010.06 | 3.42% |
| 2025-11-13 | 11.81 | 11.50 | -0.44 | -3.69% | 11.45 | 11.89 | 64606 | 7566.28 | 5.12% |
| 2025-11-12 | 11.90 | 11.94 | -0.03 | -0.25% | 11.47 | 11.96 | 64355 | 7526.48 | 5.10% |
| 2025-11-11 | 12.04 | 11.97 | -0.01 | -0.08% | 11.78 | 12.10 | 48468 | 5777.78 | 3.84% |
| 2025-11-10 | 12.43 | 11.98 | -0.45 | -3.62% | 11.84 | 12.48 | 86968 | 10529.97 | 6.89% |
| 2025-11-07 | 12.22 | 12.43 | -0.23 | -1.82% | 12.06 | 12.64 | 88778 | 10885.96 | 7.03% |
| 2025-11-06 | 12.95 | 12.66 | -0.67 | -5.03% | 12.66 | 13.00 | 62990 | 8051.27 | 4.99% |
| 2025-11-05 | 13.20 | 13.33 | 0.45 | 3.49% | 12.95 | 13.52 | 129399 | 17323.56 | 10.25% |
| 2025-11-04 | 13.00 | 12.88 | -0.01 | -0.08% | 12.70 | 13.20 | 85883 | 11111.35 | 6.80% |
| 2025-11-03 | 12.26 | 12.89 | 0.61 | 4.97% | 12.03 | 12.89 | 93421 | 11762.21 | 7.40% |
| 2025-10-31 | 12.02 | 12.28 | -0.37 | -2.92% | 12.02 | 12.41 | 101922 | 12355.79 | 8.07% |
| 2025-10-30 | 12.61 | 12.65 | 0.04 | 0.32% | 12.52 | 13.24 | 80238 | 10315.04 | 6.35% |
| 2025-10-29 | 12.73 | 12.61 | -0.16 | -1.25% | 12.48 | 13.01 | 49296 | 6258.98 | 3.90% |
| 2025-10-28 | 13.30 | 12.77 | -0.59 | -4.42% | 12.70 | 13.30 | 96694 | 12545.56 | 7.66% |
| 2025-10-27 | 13.40 | 13.36 | -0.08 | -0.60% | 13.12 | 13.55 | 65929 | 8765.28 | 5.22% |
| 2025-10-24 | 13.80 | 13.44 | -0.36 | -2.61% | 13.25 | 13.98 | 108414 | 14595.69 | 8.58% |
| 2025-10-23 | 13.40 | 13.80 | 0.66 | 5.02% | 13.10 | 13.80 | 110080 | 14997.80 | 8.72% |
| 2025-10-22 | 12.98 | 13.14 | 0.27 | 2.10% | 12.78 | 13.20 | 60540 | 7876.28 | 4.79% |
| 2025-10-21 | 13.23 | 12.87 | 0.02 | 0.16% | 12.74 | 13.47 | 90870 | 11867.41 | 7.20% |
| 2025-10-20 | 12.43 | 12.85 | 0.61 | 4.98% | 12.40 | 12.85 | 58048 | 7321.97 | 4.60% |
| 2025-10-17 | 12.61 | 12.24 | -0.64 | -4.97% | 12.24 | 12.79 | 88721 | 10996.86 | 7.03% |
| 2025-10-16 | 12.66 | 12.88 | 0.01 | 0.08% | 12.63 | 13.25 | 106706 | 13836.77 | 8.45% |
| 2025-10-15 | 13.33 | 12.87 | -0.48 | -3.60% | 12.71 | 13.89 | 141703 | 18710.75 | 11.22% |
| 2025-10-14 | 13.51 | 13.35 | 0.48 | 3.73% | 12.82 | 13.51 | 141487 | 18717.13 | 11.20% |
| 2025-10-13 | 12.20 | 12.87 | 0.61 | 4.98% | 11.84 | 12.87 | 62829 | 7844.76 | 4.98% |
*ST国华(000004)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。
