| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 2.77 | 2.84 | 0.05 | 1.79% | 2.75 | 2.87 | 459725 | 12881.59 | 2.73% |
| 2026-03-24 | 2.82 | 2.79 | 0.00 | 0.00% | 2.65 | 2.83 | 661131 | 17923.59 | 3.93% |
| 2026-03-23 | 2.91 | 2.79 | -0.15 | -5.10% | 2.79 | 2.92 | 594315 | 16769.23 | 3.53% |
| 2026-03-20 | 2.87 | 2.94 | 0.05 | 1.73% | 2.83 | 3.02 | 710455 | 20794.05 | 4.23% |
| 2026-03-19 | 2.95 | 2.89 | -0.15 | -4.93% | 2.89 | 3.00 | 757772 | 22117.34 | 4.51% |
| 2026-03-18 | 3.09 | 3.04 | -0.01 | -0.33% | 2.94 | 3.19 | 1172177 | 36040.97 | 6.97% |
| 2026-03-17 | 3.05 | 3.05 | 0.15 | 5.17% | 2.94 | 3.05 | 1211269 | 36665.89 | 7.20% |
| 2026-03-16 | 2.85 | 2.90 | 0.14 | 5.07% | 2.82 | 2.90 | 292776 | 8424.74 | 1.74% |
| 2026-03-13 | 2.83 | 2.76 | -0.15 | -5.15% | 2.76 | 2.87 | 878245 | 24587.96 | 5.22% |
| 2026-03-12 | 2.87 | 2.91 | 0.11 | 3.93% | 2.73 | 2.93 | 1192978 | 33736.72 | 7.10% |
| 2026-03-11 | 2.87 | 2.80 | 0.07 | 2.56% | 2.71 | 2.87 | 1666147 | 46794.47 | 9.91% |
| 2026-03-10 | 2.70 | 2.73 | 0.13 | 5.00% | 2.66 | 2.73 | 243401 | 6595.64 | 1.45% |
| 2026-03-09 | 2.51 | 2.60 | 0.12 | 4.84% | 2.46 | 2.60 | 713422 | 18246.20 | 4.24% |
| 2026-03-06 | 2.35 | 2.48 | 0.12 | 5.08% | 2.34 | 2.48 | 466254 | 11327.33 | 2.77% |
| 2026-03-05 | 2.36 | 2.36 | 0.03 | 1.29% | 2.33 | 2.43 | 380884 | 9072.26 | 2.27% |
| 2026-03-04 | 2.27 | 2.33 | 0.06 | 2.64% | 2.26 | 2.38 | 412880 | 9630.54 | 2.46% |
| 2026-03-03 | 2.33 | 2.27 | -0.03 | -1.30% | 2.27 | 2.37 | 437431 | 10115.56 | 2.60% |
| 2026-03-02 | 2.34 | 2.30 | -0.08 | -3.36% | 2.27 | 2.37 | 529844 | 12258.47 | 3.15% |
| 2026-02-27 | 2.48 | 2.38 | -0.06 | -2.46% | 2.37 | 2.49 | 647542 | 15603.55 | 3.85% |
| 2026-02-26 | 2.42 | 2.44 | 0.08 | 3.39% | 2.36 | 2.48 | 1132518 | 27504.39 | 6.74% |
| 2026-02-25 | 2.29 | 2.36 | 0.11 | 4.89% | 2.28 | 2.36 | 271922 | 6378.24 | 1.62% |
| 2026-02-24 | 2.26 | 2.25 | -0.03 | -1.32% | 2.25 | 2.31 | 488178 | 11087.67 | 2.90% |
| 2026-02-13 | 2.17 | 2.28 | 0.11 | 5.07% | 2.17 | 2.28 | 763971 | 17207.17 | 4.54% |
| 2026-02-12 | 2.18 | 2.17 | 0.00 | 0.00% | 2.16 | 2.19 | 130573 | 2844.19 | 0.78% |
| 2026-02-11 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 206880 | 4515.11 | 1.23% |
| 2026-02-10 | 2.12 | 2.17 | 0.05 | 2.36% | 2.12 | 2.20 | 279403 | 6032.39 | 1.66% |
| 2026-02-09 | 2.11 | 2.12 | 0.02 | 0.95% | 2.10 | 2.12 | 84725 | 1790.42 | 0.50% |
| 2026-02-06 | 2.10 | 2.10 | -0.01 | -0.47% | 2.09 | 2.12 | 111864 | 2353.46 | 0.67% |
| 2026-02-05 | 2.11 | 2.11 | -0.01 | -0.47% | 2.10 | 2.13 | 117470 | 2483.23 | 0.70% |
| 2026-02-04 | 2.10 | 2.12 | 0.01 | 0.47% | 2.07 | 2.12 | 142801 | 2996.00 | 0.85% |
| 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% |
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。
