| 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 | 7.25 | 7.23 | 0.03 | 0.42% | 7.17 | 7.26 | 34695 | 2499.28 | 0.94% |
| 2026-02-02 | 7.19 | 7.20 | -0.01 | -0.14% | 7.13 | 7.30 | 46399 | 3358.21 | 1.25% |
| 2026-01-30 | 7.17 | 7.21 | 0.02 | 0.28% | 7.15 | 7.23 | 45096 | 3239.17 | 1.22% |
| 2026-01-29 | 7.15 | 7.19 | 0.04 | 0.56% | 7.10 | 7.28 | 48906 | 3519.88 | 1.32% |
| 2026-01-28 | 7.18 | 7.15 | -0.03 | -0.42% | 7.12 | 7.22 | 32367 | 2315.63 | 0.87% |
| 2026-01-27 | 7.23 | 7.18 | -0.06 | -0.83% | 7.12 | 7.24 | 46973 | 3364.29 | 1.27% |
| 2026-01-26 | 7.29 | 7.24 | -0.06 | -0.82% | 7.16 | 7.30 | 72470 | 5230.74 | 1.96% |
| 2026-01-23 | 7.31 | 7.30 | 0.02 | 0.27% | 7.27 | 7.34 | 54650 | 3986.96 | 1.47% |
| 2026-01-22 | 7.25 | 7.28 | 0.03 | 0.41% | 7.21 | 7.29 | 45288 | 3284.52 | 1.22% |
| 2026-01-21 | 7.28 | 7.25 | 0.01 | 0.14% | 7.23 | 7.32 | 38333 | 2787.30 | 1.03% |
| 2026-01-20 | 7.35 | 7.24 | -0.11 | -1.50% | 7.22 | 7.37 | 62397 | 4544.41 | 1.68% |
| 2026-01-19 | 7.33 | 7.35 | -0.03 | -0.41% | 7.29 | 7.37 | 49885 | 3651.04 | 1.35% |
| 2026-01-16 | 7.46 | 7.38 | -0.10 | -1.34% | 7.34 | 7.49 | 50763 | 3756.19 | 1.37% |
| 2026-01-15 | 7.47 | 7.48 | 0.01 | 0.13% | 7.10 | 7.62 | 66766 | 4997.29 | 1.80% |
| 2026-01-14 | 7.50 | 7.47 | 0.05 | 0.67% | 7.42 | 7.53 | 54348 | 4065.32 | 1.47% |
| 2026-01-13 | 7.65 | 7.42 | -0.22 | -2.88% | 7.39 | 7.66 | 89396 | 6714.84 | 2.41% |
| 2026-01-12 | 7.70 | 7.64 | -0.04 | -0.52% | 7.60 | 7.70 | 55966 | 4273.03 | 1.51% |
| 2026-01-09 | 7.83 | 7.68 | -0.14 | -1.79% | 7.60 | 7.84 | 79447 | 6108.22 | 2.14% |
| 2026-01-08 | 7.62 | 7.82 | 0.22 | 2.89% | 7.62 | 7.88 | 71214 | 5517.72 | 1.92% |
| 2026-01-07 | 7.66 | 7.60 | -0.04 | -0.52% | 7.60 | 7.69 | 45674 | 3480.48 | 1.23% |
| 2026-01-06 | 7.64 | 7.64 | 0.00 | 0.00% | 7.60 | 7.66 | 60734 | 4630.18 | 1.64% |
| 2026-01-05 | 7.76 | 7.64 | -0.12 | -1.55% | 7.55 | 7.78 | 86174 | 6584.12 | 2.33% |
| 2025-12-31 | 7.90 | 7.76 | 0.19 | 2.51% | 7.75 | 7.94 | 134223 | 10507.95 | 3.62% |
| 2025-12-30 | 7.57 | 7.57 | 0.36 | 4.99% | 7.57 | 7.57 | 468 | 35.43 | 0.01% |
| 2025-12-29 | 7.21 | 7.21 | 0.34 | 4.95% | 7.21 | 7.21 | 1480 | 106.71 | 0.04% |
| 2025-12-25 | 7.90 | 7.90 | 0.12 | 1.54% | 7.78 | 8.02 | 115455 | 9090.91 | 3.48% |
| 2025-12-24 | 7.85 | 7.78 | -0.14 | -1.77% | 7.74 | 7.85 | 70112 | 5460.47 | 2.11% |
| 2025-12-23 | 7.90 | 7.92 | 0.13 | 1.67% | 7.86 | 8.00 | 68388 | 5421.60 | 2.06% |
| 2025-12-22 | 7.90 | 7.79 | -0.14 | -1.77% | 7.76 | 7.90 | 59571 | 4654.77 | 1.80% |
| 2025-12-19 | 7.81 | 7.93 | 0.20 | 2.59% | 7.78 | 7.99 | 65376 | 5143.40 | 1.97% |
| 2025-12-18 | 7.70 | 7.73 | 0.04 | 0.52% | 7.64 | 7.79 | 31852 | 2462.62 | 0.96% |
| 2025-12-17 | 7.77 | 7.69 | -0.05 | -0.65% | 7.60 | 7.79 | 56815 | 4365.53 | 1.71% |
| 2025-12-16 | 7.86 | 7.74 | -0.12 | -1.53% | 7.74 | 7.90 | 41389 | 3224.48 | 1.25% |
| 2025-12-15 | 7.84 | 7.86 | 0.00 | 0.00% | 7.81 | 7.95 | 45206 | 3556.64 | 1.36% |
| 2025-12-12 | 7.80 | 7.86 | 0.09 | 1.16% | 7.76 | 7.90 | 35879 | 2810.26 | 1.08% |
| 2025-12-11 | 7.88 | 7.77 | -0.11 | -1.40% | 7.76 | 7.89 | 41508 | 3235.87 | 1.25% |
| 2025-12-10 | 7.82 | 7.88 | 0.07 | 0.90% | 7.73 | 7.95 | 56069 | 4393.21 | 1.69% |
| 2025-12-09 | 7.90 | 7.81 | -0.08 | -1.01% | 7.80 | 7.93 | 44642 | 3508.46 | 1.35% |
| 2025-12-08 | 7.90 | 7.89 | -0.06 | -0.75% | 7.83 | 7.95 | 62268 | 4910.69 | 1.88% |
| 2025-12-05 | 8.04 | 7.95 | -0.08 | -1.00% | 7.71 | 8.05 | 127457 | 10011.46 | 3.84% |
| 2025-12-04 | 8.11 | 8.03 | -0.13 | -1.59% | 8.02 | 8.15 | 69052 | 5569.80 | 2.08% |
| 2025-12-03 | 8.33 | 8.16 | 0.05 | 0.62% | 8.09 | 8.38 | 87352 | 7180.34 | 2.63% |
| 2025-12-02 | 8.12 | 8.11 | -0.04 | -0.49% | 8.06 | 8.13 | 57215 | 4628.44 | 1.72% |
| 2025-12-01 | 8.19 | 8.15 | 0.09 | 1.12% | 8.14 | 8.42 | 117488 | 9666.80 | 3.54% |
| 2025-11-28 | 8.09 | 8.06 | 0.00 | 0.00% | 8.01 | 8.10 | 49828 | 4008.17 | 1.50% |
| 2025-11-27 | 8.15 | 8.06 | -0.13 | -1.59% | 8.04 | 8.16 | 60433 | 4883.74 | 1.82% |
| 2025-11-26 | 8.04 | 8.19 | 0.03 | 0.37% | 7.99 | 8.23 | 84814 | 6868.81 | 2.56% |
| 2025-11-25 | 8.20 | 8.16 | -0.01 | -0.12% | 8.10 | 8.24 | 67829 | 5527.03 | 2.04% |
| 2025-11-24 | 8.12 | 8.17 | 0.16 | 2.00% | 8.04 | 8.18 | 70896 | 5751.36 | 2.14% |
| 2025-11-21 | 8.08 | 8.01 | -0.15 | -1.84% | 7.98 | 8.20 | 121004 | 9738.43 | 3.65% |
| 2025-11-20 | 8.35 | 8.16 | -0.23 | -2.74% | 7.99 | 8.46 | 180433 | 14707.84 | 5.44% |
| 2025-11-19 | 8.30 | 8.39 | -0.29 | -3.34% | 8.29 | 8.68 | 185774 | 15649.95 | 5.60% |
| 2025-11-18 | 8.68 | 8.68 | -0.46 | -5.03% | 8.68 | 8.86 | 110363 | 9599.58 | 3.33% |
| 2025-11-17 | 9.50 | 9.14 | -0.48 | -4.99% | 9.14 | 9.50 | 98598 | 9091.77 | 2.97% |
| 2025-11-14 | 9.88 | 9.62 | -0.18 | -1.84% | 9.46 | 10.09 | 199783 | 19420.84 | 6.02% |
| 2025-11-13 | 9.50 | 9.80 | 0.47 | 5.04% | 9.28 | 9.80 | 164241 | 15822.73 | 4.95% |
| 2025-11-12 | 9.35 | 9.33 | 0.07 | 0.76% | 9.00 | 9.50 | 185831 | 17262.07 | 5.60% |
| 2025-11-11 | 8.99 | 9.26 | 0.44 | 4.99% | 8.86 | 9.26 | 118577 | 10852.83 | 3.57% |
| 2025-11-10 | 8.55 | 8.82 | 0.39 | 4.63% | 8.28 | 8.85 | 188312 | 16278.73 | 5.68% |
| 2025-11-07 | 8.45 | 8.43 | -0.04 | -0.47% | 8.41 | 8.75 | 138756 | 11868.90 | 4.18% |
| 2025-11-06 | 8.38 | 8.47 | 0.19 | 2.29% | 7.96 | 8.68 | 290659 | 24050.48 | 8.76% |
| 2025-11-05 | 8.28 | 8.28 | 0.39 | 4.94% | 7.99 | 8.28 | 149918 | 12335.47 | 4.52% |
| 2025-11-03 | 7.84 | 7.89 | 0.12 | 1.54% | 7.72 | 7.90 | 60197 | 4712.05 | 1.81% |
| 2025-10-31 | 7.63 | 7.77 | 0.10 | 1.30% | 7.63 | 7.80 | 43055 | 3338.96 | 1.30% |
| 2025-10-30 | 7.67 | 7.67 | 0.05 | 0.66% | 7.61 | 7.76 | 32798 | 2517.47 | 0.99% |
| 2025-10-29 | 7.70 | 7.62 | -0.07 | -0.91% | 7.55 | 7.73 | 35902 | 2734.19 | 1.08% |
| 2025-10-28 | 7.81 | 7.69 | -0.15 | -1.91% | 7.64 | 7.81 | 61503 | 4752.53 | 1.85% |
| 2025-10-27 | 7.83 | 7.84 | 0.06 | 0.77% | 7.76 | 7.90 | 72026 | 5645.08 | 2.17% |
| 2025-10-24 | 7.60 | 7.78 | 0.19 | 2.50% | 7.55 | 7.87 | 63201 | 4869.86 | 1.91% |
| 2025-10-23 | 7.59 | 7.59 | 0.00 | 0.00% | 7.53 | 7.68 | 47022 | 3570.43 | 1.42% |
| 2025-10-22 | 7.50 | 7.59 | 0.06 | 0.80% | 7.46 | 7.67 | 45936 | 3486.83 | 1.38% |
| 2025-10-21 | 7.40 | 7.53 | 0.16 | 2.17% | 7.35 | 7.58 | 67286 | 5018.67 | 2.03% |
| 2025-10-20 | 7.38 | 7.37 | 0.05 | 0.68% | 7.31 | 7.49 | 47751 | 3541.23 | 1.44% |
| 2025-10-17 | 7.32 | 7.32 | -0.25 | -3.30% | 7.26 | 7.44 | 80630 | 5930.19 | 2.43% |
| 2025-10-16 | 7.62 | 7.57 | -0.06 | -0.79% | 7.54 | 7.74 | 44375 | 3379.22 | 1.34% |
| 2025-10-15 | 7.62 | 7.63 | -0.02 | -0.26% | 7.59 | 7.80 | 54006 | 4146.18 | 1.63% |
| 2025-10-14 | 7.70 | 7.65 | -0.05 | -0.65% | 7.61 | 7.76 | 39608 | 3039.87 | 1.19% |
| 2025-10-13 | 7.62 | 7.70 | -0.07 | -0.90% | 7.54 | 7.81 | 57852 | 4436.20 | 1.74% |
| 2025-10-10 | 7.67 | 7.77 | 0.10 | 1.30% | 7.66 | 7.83 | 59568 | 4619.39 | 1.80% |
| 2025-10-09 | 8.10 | 7.67 | -0.40 | -4.96% | 7.67 | 8.10 | 158154 | 12218.88 | 4.77% |
*ST张股(000430)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。
