| 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 | 5.95 | 6.07 | 0.19 | 3.23% | 5.89 | 6.07 | 128195 | 7662.22 | 1.13% |
| 2026-02-02 | 5.99 | 5.88 | -0.19 | -3.13% | 5.86 | 6.11 | 159149 | 9511.37 | 1.40% |
| 2026-01-30 | 5.92 | 6.07 | -0.16 | -2.57% | 5.92 | 6.32 | 363980 | 21969.26 | 3.20% |
| 2026-01-29 | 6.23 | 6.23 | -0.33 | -5.03% | 6.23 | 6.29 | 131795 | 8216.91 | 1.16% |
| 2026-01-28 | 6.51 | 6.56 | 0.07 | 1.08% | 6.51 | 6.70 | 185203 | 12224.30 | 1.63% |
| 2026-01-27 | 6.44 | 6.49 | 0.04 | 0.62% | 6.32 | 6.53 | 141249 | 9078.99 | 1.24% |
| 2026-01-26 | 6.46 | 6.45 | 0.02 | 0.31% | 6.40 | 6.58 | 140203 | 9079.77 | 1.23% |
| 2026-01-23 | 6.37 | 6.43 | 0.07 | 1.10% | 6.33 | 6.52 | 135149 | 8668.18 | 1.19% |
| 2026-01-22 | 6.36 | 6.36 | 0.00 | 0.00% | 6.32 | 6.43 | 109088 | 6938.17 | 0.96% |
| 2026-01-21 | 6.35 | 6.36 | -0.04 | -0.63% | 6.30 | 6.44 | 135689 | 8634.94 | 1.19% |
| 2026-01-20 | 6.54 | 6.40 | -0.17 | -2.59% | 6.38 | 6.61 | 207989 | 13428.99 | 1.83% |
| 2026-01-19 | 6.54 | 6.57 | -0.04 | -0.61% | 6.54 | 6.76 | 191988 | 12720.40 | 1.69% |
| 2026-01-16 | 6.50 | 6.61 | 0.10 | 1.54% | 6.42 | 6.77 | 290807 | 19179.54 | 2.55% |
| 2026-01-15 | 6.60 | 6.51 | 0.19 | 3.01% | 6.38 | 6.62 | 324817 | 21122.20 | 2.85% |
| 2026-01-14 | 6.75 | 6.32 | -0.26 | -3.95% | 6.31 | 6.91 | 534932 | 35657.31 | 4.70% |
| 2026-01-13 | 6.38 | 6.58 | 0.31 | 4.94% | 6.24 | 6.58 | 155916 | 10128.22 | 1.37% |
| 2026-01-12 | 6.31 | 6.27 | -0.04 | -0.63% | 6.18 | 6.46 | 238041 | 14981.57 | 2.09% |
| 2026-01-09 | 6.11 | 6.31 | 0.24 | 3.95% | 6.10 | 6.37 | 266589 | 16850.74 | 2.34% |
| 2026-01-08 | 5.89 | 6.07 | 0.12 | 2.02% | 5.89 | 6.16 | 203147 | 12286.02 | 1.78% |
| 2026-01-07 | 5.69 | 5.95 | 0.26 | 4.57% | 5.69 | 5.97 | 275962 | 16323.15 | 2.42% |
| 2026-01-06 | 5.59 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 90219 | 5106.09 | 0.79% |
| 2026-01-05 | 5.57 | 5.61 | 0.02 | 0.36% | 5.55 | 5.65 | 73153 | 4090.38 | 0.64% |
| 2025-12-31 | 5.65 | 5.59 | -0.05 | -0.89% | 5.58 | 5.66 | 60501 | 3386.49 | 0.53% |
| 2025-12-30 | 5.63 | 5.64 | -0.02 | -0.35% | 5.62 | 5.69 | 54868 | 3098.66 | 0.48% |
| 2025-12-29 | 5.71 | 5.66 | -0.09 | -1.57% | 5.65 | 5.75 | 64999 | 3694.18 | 0.57% |
| 2025-12-26 | 5.69 | 5.75 | 0.05 | 0.88% | 5.63 | 5.75 | 84745 | 4826.92 | 0.74% |
| 2025-12-25 | 5.74 | 5.70 | -0.04 | -0.70% | 5.69 | 5.83 | 97597 | 5616.48 | 0.86% |
| 2025-12-24 | 5.76 | 5.74 | 0.00 | 0.00% | 5.71 | 5.85 | 94005 | 5435.79 | 0.83% |
| 2025-12-23 | 5.72 | 5.74 | 0.02 | 0.35% | 5.68 | 5.78 | 71635 | 4103.07 | 0.63% |
| 2025-12-22 | 5.54 | 5.72 | 0.18 | 3.25% | 5.51 | 5.75 | 98699 | 5585.36 | 0.87% |
| 2025-12-19 | 5.48 | 5.54 | 0.05 | 0.91% | 5.46 | 5.55 | 45277 | 2497.07 | 0.40% |
| 2025-12-18 | 5.55 | 5.49 | -0.06 | -1.08% | 5.48 | 5.60 | 54855 | 3042.29 | 0.48% |
| 2025-12-17 | 5.50 | 5.55 | 0.06 | 1.09% | 5.41 | 5.57 | 59771 | 3284.53 | 0.52% |
| 2025-12-16 | 5.67 | 5.49 | -0.20 | -3.51% | 5.45 | 5.68 | 113955 | 6317.55 | 1.00% |
| 2025-12-15 | 5.67 | 5.69 | -0.03 | -0.52% | 5.66 | 5.82 | 100734 | 5762.49 | 0.88% |
| 2025-12-12 | 5.70 | 5.72 | 0.05 | 0.88% | 5.63 | 5.79 | 93085 | 5310.16 | 0.82% |
| 2025-12-11 | 5.74 | 5.67 | -0.06 | -1.05% | 5.67 | 5.84 | 94721 | 5447.48 | 0.83% |
| 2025-12-10 | 5.64 | 5.73 | 0.05 | 0.88% | 5.60 | 5.75 | 74645 | 4246.71 | 0.66% |
| 2025-12-09 | 5.59 | 5.68 | 0.08 | 1.43% | 5.55 | 5.79 | 123163 | 7026.25 | 1.08% |
| 2025-12-08 | 5.48 | 5.60 | 0.10 | 1.82% | 5.47 | 5.65 | 89219 | 4990.40 | 0.78% |
| 2025-12-05 | 5.44 | 5.50 | 0.08 | 1.48% | 5.40 | 5.51 | 73793 | 4031.56 | 0.65% |
| 2025-12-04 | 5.49 | 5.42 | -0.09 | -1.63% | 5.38 | 5.54 | 88456 | 4829.73 | 0.78% |
| 2025-12-03 | 5.58 | 5.51 | -0.09 | -1.61% | 5.50 | 5.69 | 94040 | 5217.70 | 0.83% |
| 2025-12-02 | 5.80 | 5.60 | -0.19 | -3.28% | 5.59 | 5.81 | 113915 | 6479.53 | 1.00% |
| 2025-12-01 | 5.64 | 5.79 | 0.12 | 2.12% | 5.63 | 5.82 | 131162 | 7514.70 | 1.15% |
| 2025-11-28 | 5.50 | 5.67 | 0.16 | 2.90% | 5.47 | 5.68 | 139594 | 7807.08 | 1.23% |
| 2025-11-27 | 5.64 | 5.51 | -0.08 | -1.43% | 5.50 | 5.75 | 130002 | 7295.02 | 1.14% |
| 2025-11-26 | 5.62 | 5.59 | -0.02 | -0.36% | 5.55 | 5.65 | 78101 | 4367.83 | 0.69% |
| 2025-11-25 | 5.63 | 5.61 | 0.00 | 0.00% | 5.58 | 5.72 | 110050 | 6200.90 | 0.97% |
| 2025-11-24 | 5.40 | 5.61 | 0.22 | 4.08% | 5.38 | 5.63 | 139471 | 7715.08 | 1.22% |
| 2025-11-21 | 5.52 | 5.39 | -0.28 | -4.94% | 5.39 | 5.69 | 188294 | 10417.67 | 1.65% |
| 2025-11-20 | 5.95 | 5.67 | -0.30 | -5.03% | 5.67 | 5.96 | 223753 | 12795.93 | 1.97% |
| 2025-11-19 | 5.99 | 5.97 | -0.01 | -0.17% | 5.85 | 6.13 | 182518 | 10899.65 | 1.60% |
| 2025-11-18 | 6.10 | 5.98 | -0.04 | -0.66% | 5.88 | 6.24 | 344237 | 20870.42 | 3.02% |
| 2025-11-17 | 5.75 | 6.02 | 0.29 | 5.06% | 5.70 | 6.02 | 210346 | 12506.73 | 1.85% |
| 2025-11-14 | 5.75 | 5.73 | 0.00 | 0.00% | 5.70 | 5.90 | 195465 | 11330.67 | 1.72% |
| 2025-11-13 | 5.80 | 5.73 | -0.02 | -0.35% | 5.69 | 5.93 | 311900 | 18110.42 | 2.74% |
| 2025-11-12 | 5.46 | 5.75 | 0.27 | 4.93% | 5.45 | 5.75 | 302446 | 17238.01 | 2.66% |
| 2025-11-11 | 5.32 | 5.48 | 0.16 | 3.01% | 5.30 | 5.58 | 175131 | 9547.97 | 1.54% |
| 2025-11-10 | 5.37 | 5.32 | -0.02 | -0.37% | 5.27 | 5.37 | 83964 | 4465.16 | 0.74% |
| 2025-11-07 | 5.38 | 5.34 | -0.05 | -0.93% | 5.31 | 5.42 | 94031 | 5038.13 | 0.83% |
| 2025-11-06 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.46 | 96953 | 5210.77 | 0.85% |
| 2025-11-05 | 5.25 | 5.39 | 0.08 | 1.51% | 5.25 | 5.41 | 121496 | 6501.76 | 1.07% |
| 2025-11-04 | 5.44 | 5.31 | -0.11 | -2.03% | 5.29 | 5.48 | 167299 | 8977.24 | 1.47% |
| 2025-11-03 | 5.26 | 5.42 | 0.19 | 3.63% | 5.24 | 5.49 | 242125 | 13088.20 | 2.13% |
| 2025-10-31 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.26 | 113491 | 5914.84 | 1.00% |
| 2025-10-30 | 5.11 | 5.15 | 0.05 | 0.98% | 5.11 | 5.28 | 155956 | 8104.51 | 1.37% |
| 2025-10-29 | 5.09 | 5.10 | 0.05 | 0.99% | 5.04 | 5.14 | 100485 | 5103.18 | 0.88% |
| 2025-10-28 | 5.14 | 5.05 | -0.11 | -2.13% | 5.04 | 5.16 | 136779 | 6955.91 | 1.20% |
| 2025-10-27 | 5.22 | 5.16 | -0.06 | -1.15% | 5.15 | 5.37 | 195923 | 10280.78 | 1.72% |
| 2025-10-24 | 5.09 | 5.22 | 0.14 | 2.76% | 5.07 | 5.24 | 152539 | 7849.39 | 1.34% |
| 2025-10-23 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.11 | 84774 | 4296.38 | 0.74% |
| 2025-10-22 | 5.07 | 5.05 | -0.01 | -0.20% | 5.03 | 5.08 | 66332 | 3352.34 | 0.58% |
| 2025-10-21 | 5.03 | 5.06 | 0.05 | 1.00% | 4.99 | 5.07 | 68324 | 3440.02 | 0.60% |
| 2025-10-20 | 5.01 | 5.01 | 0.02 | 0.40% | 4.98 | 5.05 | 53309 | 2667.37 | 0.47% |
| 2025-10-17 | 5.09 | 4.99 | -0.11 | -2.16% | 4.98 | 5.10 | 102968 | 5177.83 | 0.90% |
| 2025-10-16 | 4.93 | 5.10 | 0.18 | 3.66% | 4.88 | 5.12 | 175966 | 8830.45 | 1.55% |
| 2025-10-15 | 4.74 | 4.92 | 0.17 | 3.58% | 4.74 | 4.99 | 123464 | 6002.20 | 1.08% |
| 2025-10-14 | 4.76 | 4.75 | 0.01 | 0.21% | 4.74 | 4.81 | 64580 | 3081.62 | 0.57% |
| 2025-10-13 | 4.70 | 4.74 | -0.08 | -1.66% | 4.67 | 4.75 | 69665 | 3289.38 | 0.61% |
*ST宝实(000595)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。
