| 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 | 2.13 | 2.11 | -0.02 | -0.94% | 2.10 | 2.15 | 190925 | 4045.09 | 1.14% |
| 2026-02-02 | 2.14 | 2.13 | -0.03 | -1.39% | 2.13 | 2.18 | 185993 | 4001.67 | 1.11% |
| 2026-01-30 | 2.18 | 2.16 | -0.04 | -1.82% | 2.15 | 2.19 | 161767 | 3509.36 | 0.96% |
| 2026-01-29 | 2.17 | 2.20 | 0.05 | 2.33% | 2.16 | 2.21 | 252202 | 5524.29 | 1.50% |
| 2026-01-28 | 2.17 | 2.15 | -0.02 | -0.92% | 2.15 | 2.18 | 101342 | 2191.45 | 0.60% |
| 2026-01-27 | 2.18 | 2.17 | -0.01 | -0.46% | 2.17 | 2.20 | 119433 | 2601.60 | 0.71% |
| 2026-01-26 | 2.18 | 2.18 | -0.01 | -0.46% | 2.17 | 2.20 | 96133 | 2092.39 | 0.57% |
| 2026-01-23 | 2.20 | 2.19 | 0.00 | 0.00% | 2.18 | 2.20 | 93153 | 2036.74 | 0.55% |
| 2026-01-22 | 2.18 | 2.19 | 0.02 | 0.92% | 2.17 | 2.19 | 113382 | 2470.60 | 0.67% |
| 2026-01-21 | 2.19 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 135752 | 2961.21 | 0.81% |
| 2026-01-20 | 2.18 | 2.20 | 0.02 | 0.92% | 2.17 | 2.20 | 134784 | 2945.78 | 0.80% |
| 2026-01-19 | 2.17 | 2.18 | 0.01 | 0.46% | 2.15 | 2.20 | 179670 | 3905.53 | 1.07% |
| 2026-01-16 | 2.15 | 2.17 | 0.02 | 0.93% | 2.15 | 2.17 | 112698 | 2432.04 | 0.67% |
| 2026-01-15 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.16 | 116144 | 2494.46 | 0.69% |
| 2026-01-14 | 2.17 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 279082 | 5998.82 | 1.66% |
| 2026-01-13 | 2.16 | 2.17 | 0.01 | 0.46% | 2.15 | 2.20 | 239543 | 5207.48 | 1.42% |
| 2026-01-12 | 2.18 | 2.16 | -0.02 | -0.92% | 2.14 | 2.19 | 271205 | 5862.26 | 1.61% |
| 2026-01-09 | 2.22 | 2.18 | -0.04 | -1.80% | 2.17 | 2.23 | 312521 | 6854.90 | 1.86% |
| 2026-01-08 | 2.21 | 2.22 | 0.00 | 0.00% | 2.20 | 2.24 | 183644 | 4080.61 | 1.09% |
| 2026-01-07 | 2.24 | 2.22 | -0.01 | -0.45% | 2.21 | 2.24 | 179064 | 3981.84 | 1.06% |
| 2026-01-06 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.23 | 197133 | 4367.86 | 1.17% |
| 2026-01-05 | 2.20 | 2.20 | 0.00 | 0.00% | 2.18 | 2.22 | 185973 | 4087.08 | 1.11% |
| 2025-12-31 | 2.18 | 2.20 | 0.02 | 0.92% | 2.16 | 2.20 | 179749 | 3930.39 | 1.07% |
| 2025-12-30 | 2.16 | 2.18 | 0.03 | 1.40% | 2.16 | 2.19 | 203758 | 4433.06 | 1.21% |
| 2025-12-29 | 2.21 | 2.15 | -0.06 | -2.71% | 2.14 | 2.21 | 260649 | 5679.60 | 1.55% |
| 2025-12-26 | 2.23 | 2.21 | -0.02 | -0.90% | 2.19 | 2.26 | 337261 | 7502.46 | 2.01% |
| 2025-12-25 | 2.19 | 2.23 | 0.03 | 1.36% | 2.18 | 2.26 | 419486 | 9313.69 | 2.49% |
| 2025-12-24 | 2.12 | 2.20 | 0.07 | 3.29% | 2.12 | 2.22 | 422500 | 9220.83 | 2.51% |
| 2025-12-23 | 2.15 | 2.13 | -0.02 | -0.93% | 2.12 | 2.15 | 105933 | 2259.84 | 0.63% |
| 2025-12-22 | 2.15 | 2.15 | 0.00 | 0.00% | 2.14 | 2.17 | 131764 | 2833.26 | 0.78% |
| 2025-12-19 | 2.12 | 2.15 | 0.01 | 0.47% | 2.11 | 2.15 | 184234 | 3922.26 | 1.10% |
| 2025-12-18 | 2.10 | 2.14 | 0.03 | 1.42% | 2.09 | 2.16 | 247235 | 5235.74 | 1.47% |
| 2025-12-17 | 2.13 | 2.11 | -0.04 | -1.86% | 2.09 | 2.13 | 237839 | 5011.67 | 1.41% |
| 2025-12-16 | 2.09 | 2.15 | 0.06 | 2.87% | 2.08 | 2.18 | 432098 | 9283.80 | 2.57% |
| 2025-12-15 | 2.09 | 2.09 | 0.03 | 1.46% | 2.09 | 2.15 | 243746 | 5151.96 | 1.45% |
| 2025-12-12 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.06 | 72309 | 1485.60 | 0.43% |
| 2025-12-11 | 2.07 | 2.05 | -0.01 | -0.49% | 2.05 | 2.07 | 107599 | 2218.98 | 0.64% |
| 2025-12-10 | 2.06 | 2.06 | -0.01 | -0.48% | 2.05 | 2.07 | 98232 | 2022.50 | 0.58% |
| 2025-12-09 | 2.08 | 2.07 | 0.01 | 0.49% | 2.05 | 2.08 | 96823 | 2000.03 | 0.58% |
| 2025-12-08 | 2.05 | 2.06 | 0.01 | 0.49% | 2.05 | 2.07 | 70364 | 1449.97 | 0.42% |
| 2025-12-05 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.06 | 109940 | 2246.80 | 0.65% |
| 2025-12-04 | 2.06 | 2.04 | -0.03 | -1.45% | 2.04 | 2.07 | 161110 | 3302.19 | 0.96% |
| 2025-12-03 | 2.08 | 2.07 | 0.00 | 0.00% | 2.06 | 2.08 | 90282 | 1866.27 | 0.54% |
| 2025-12-02 | 2.09 | 2.07 | -0.02 | -0.96% | 2.07 | 2.09 | 124421 | 2580.60 | 0.74% |
| 2025-12-01 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.10 | 132830 | 2773.00 | 0.79% |
| 2025-11-28 | 2.09 | 2.08 | -0.01 | -0.48% | 2.06 | 2.09 | 155523 | 3228.99 | 0.92% |
| 2025-11-27 | 2.09 | 2.09 | 0.01 | 0.48% | 2.07 | 2.12 | 220775 | 4624.26 | 1.31% |
| 2025-11-26 | 2.09 | 2.08 | -0.01 | -0.48% | 2.08 | 2.10 | 110370 | 2302.86 | 0.66% |
| 2025-11-25 | 2.08 | 2.09 | 0.01 | 0.48% | 2.07 | 2.11 | 177353 | 3704.40 | 1.05% |
| 2025-11-24 | 2.07 | 2.08 | 0.02 | 0.97% | 2.05 | 2.10 | 194113 | 4023.67 | 1.15% |
| 2025-11-21 | 2.11 | 2.06 | -0.08 | -3.74% | 2.06 | 2.12 | 277537 | 5792.69 | 1.65% |
| 2025-11-20 | 2.15 | 2.14 | -0.01 | -0.47% | 2.13 | 2.17 | 205014 | 4395.72 | 1.22% |
| 2025-11-19 | 2.17 | 2.15 | -0.02 | -0.92% | 2.12 | 2.18 | 273828 | 5874.07 | 1.63% |
| 2025-11-18 | 2.19 | 2.17 | -0.02 | -0.91% | 2.15 | 2.21 | 272238 | 5920.39 | 1.62% |
| 2025-11-17 | 2.22 | 2.19 | -0.04 | -1.79% | 2.18 | 2.24 | 291841 | 6415.51 | 1.74% |
| 2025-11-14 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 460539 | 10265.06 | 2.74% |
| 2025-11-13 | 2.14 | 2.25 | 0.11 | 5.14% | 2.13 | 2.25 | 578739 | 12892.19 | 3.44% |
| 2025-11-12 | 2.17 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 227890 | 4915.61 | 1.36% |
| 2025-11-11 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.19 | 278118 | 6019.42 | 1.65% |
| 2025-11-10 | 2.11 | 2.16 | 0.05 | 2.37% | 2.10 | 2.17 | 301273 | 6444.08 | 1.79% |
| 2025-11-07 | 2.13 | 2.11 | -0.02 | -0.94% | 2.11 | 2.15 | 200550 | 4256.62 | 1.19% |
| 2025-11-06 | 2.11 | 2.13 | 0.02 | 0.95% | 2.10 | 2.15 | 241427 | 5125.94 | 1.44% |
| 2025-11-05 | 2.10 | 2.11 | -0.01 | -0.47% | 2.10 | 2.12 | 144118 | 3041.18 | 0.86% |
| 2025-11-04 | 2.10 | 2.12 | 0.02 | 0.95% | 2.09 | 2.13 | 194538 | 4101.32 | 1.16% |
| 2025-11-03 | 2.07 | 2.10 | 0.04 | 1.94% | 2.07 | 2.13 | 233965 | 4920.86 | 1.39% |
| 2025-10-31 | 2.05 | 2.06 | -0.01 | -0.48% | 2.05 | 2.08 | 149634 | 3083.80 | 0.89% |
| 2025-10-30 | 2.07 | 2.07 | -0.01 | -0.48% | 2.07 | 2.09 | 97982 | 2035.20 | 0.58% |
| 2025-10-29 | 2.11 | 2.08 | -0.03 | -1.42% | 2.07 | 2.11 | 168458 | 3512.65 | 1.00% |
| 2025-10-28 | 2.10 | 2.11 | 0.00 | 0.00% | 2.10 | 2.13 | 127304 | 2692.39 | 0.76% |
| 2025-10-27 | 2.12 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 111650 | 2356.24 | 0.66% |
| 2025-10-24 | 2.13 | 2.12 | -0.01 | -0.47% | 2.11 | 2.15 | 142902 | 3041.00 | 0.85% |
| 2025-10-23 | 2.13 | 2.13 | -0.01 | -0.47% | 2.10 | 2.13 | 200881 | 4255.95 | 1.19% |
| 2025-10-22 | 2.09 | 2.14 | 0.06 | 2.88% | 2.08 | 2.18 | 354715 | 7616.14 | 2.11% |
| 2025-10-21 | 2.07 | 2.08 | 0.01 | 0.48% | 2.06 | 2.09 | 128820 | 2679.94 | 0.77% |
| 2025-10-20 | 2.06 | 2.07 | 0.01 | 0.49% | 2.05 | 2.07 | 102360 | 2112.85 | 0.61% |
| 2025-10-17 | 2.08 | 2.06 | -0.03 | -1.44% | 2.05 | 2.09 | 179294 | 3700.69 | 1.07% |
| 2025-10-16 | 2.06 | 2.09 | 0.04 | 1.95% | 2.05 | 2.11 | 246644 | 5139.72 | 1.47% |
| 2025-10-15 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.06 | 123809 | 2538.61 | 0.74% |
| 2025-10-14 | 2.05 | 2.05 | 0.00 | 0.00% | 2.04 | 2.08 | 150533 | 3098.37 | 0.90% |
| 2025-10-13 | 2.03 | 2.05 | -0.02 | -0.97% | 2.02 | 2.05 | 159676 | 3257.33 | 0.95% |
ST晨鸣(000488)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。
