| 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 | 1.59 | 1.48 | -0.07 | -4.52% | 1.47 | 1.63 | 432667 | 6698.41 | 13.95% |
| 2026-03-24 | 1.55 | 1.55 | 0.07 | 4.73% | 1.55 | 1.55 | 10687 | 165.65 | 0.34% |
| 2026-03-23 | 1.46 | 1.48 | 0.07 | 4.96% | 1.44 | 1.48 | 83857 | 1232.05 | 2.70% |
| 2026-03-20 | 1.27 | 1.41 | 0.07 | 5.22% | 1.27 | 1.41 | 231592 | 3057.36 | 7.47% |
| 2026-03-19 | 1.34 | 1.34 | -0.07 | -4.96% | 1.34 | 1.34 | 7680 | 102.91 | 0.25% |
| 2026-03-18 | 1.41 | 1.41 | -0.07 | -4.73% | 1.41 | 1.41 | 6630 | 93.48 | 0.21% |
| 2026-03-17 | 1.48 | 1.48 | -0.08 | -5.13% | 1.48 | 1.48 | 24263 | 359.09 | 0.78% |
| 2026-03-16 | 1.59 | 1.56 | -0.08 | -4.88% | 1.56 | 1.60 | 51938 | 815.74 | 1.67% |
| 2026-03-13 | 1.69 | 1.64 | -0.09 | -5.20% | 1.64 | 1.72 | 219956 | 3640.13 | 7.09% |
| 2026-03-12 | 1.81 | 1.73 | -0.09 | -4.95% | 1.73 | 1.82 | 236389 | 4142.35 | 7.62% |
| 2026-03-11 | 1.80 | 1.82 | -0.07 | -3.70% | 1.80 | 1.93 | 331572 | 6043.55 | 10.69% |
| 2026-03-10 | 1.91 | 1.89 | -0.10 | -5.03% | 1.89 | 1.96 | 172677 | 3276.02 | 5.57% |
| 2026-03-09 | 1.98 | 1.99 | -0.09 | -4.33% | 1.98 | 2.16 | 427236 | 8596.20 | 13.78% |
| 2026-03-06 | 1.88 | 2.08 | 0.10 | 5.05% | 1.88 | 2.08 | 314136 | 6075.85 | 10.13% |
| 2026-03-05 | 1.98 | 1.98 | -0.10 | -4.81% | 1.98 | 1.98 | 6577 | 130.22 | 0.21% |
| 2026-03-04 | 2.08 | 2.08 | -0.11 | -5.02% | 2.08 | 2.08 | 4371 | 90.92 | 0.14% |
| 2026-03-03 | 2.19 | 2.19 | -0.12 | -5.19% | 2.19 | 2.19 | 4953 | 108.47 | 0.16% |
| 2026-03-02 | 2.31 | 2.31 | -0.12 | -4.94% | 2.31 | 2.31 | 22752 | 525.57 | 0.73% |
| 2026-02-27 | 2.59 | 2.43 | -0.13 | -5.08% | 2.43 | 2.69 | 569195 | 14391.23 | 18.35% |
| 2026-02-26 | 2.56 | 2.56 | 0.12 | 4.92% | 2.56 | 2.56 | 11227 | 287.41 | 0.36% |
| 2026-02-25 | 2.42 | 2.44 | 0.12 | 5.17% | 2.38 | 2.44 | 71582 | 1736.61 | 2.31% |
| 2026-02-24 | 2.12 | 2.32 | 0.11 | 4.98% | 2.12 | 2.32 | 263334 | 5939.03 | 8.49% |
| 2026-02-13 | 2.21 | 2.21 | 0.11 | 5.24% | 2.10 | 2.21 | 433295 | 9521.06 | 13.97% |
| 2026-02-12 | 2.00 | 2.10 | 0.10 | 5.00% | 1.97 | 2.10 | 235049 | 4832.60 | 7.58% |
| 2026-02-11 | 1.81 | 2.00 | 0.10 | 5.26% | 1.81 | 2.00 | 556126 | 10544.83 | 17.93% |
| 2026-02-10 | 1.72 | 1.90 | 0.09 | 4.97% | 1.72 | 1.90 | 564877 | 10174.16 | 18.21% |
| 2026-02-09 | 1.81 | 1.81 | -0.09 | -4.74% | 1.81 | 1.81 | 10590 | 191.68 | 0.34% |
| 2026-02-06 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 11535 | 219.16 | 0.37% |
| 2026-02-05 | 2.00 | 2.00 | -0.10 | -4.76% | 2.00 | 2.00 | 12021 | 240.42 | 0.39% |
| 2026-02-04 | 2.10 | 2.10 | -0.11 | -4.98% | 2.10 | 2.10 | 5416 | 113.74 | 0.17% |
| 2026-02-03 | 2.21 | 2.21 | -0.12 | -5.15% | 2.21 | 2.21 | 1903 | 42.06 | 0.06% |
| 2026-02-02 | 2.33 | 2.33 | -0.12 | -4.90% | 2.33 | 2.33 | 5294 | 123.35 | 0.17% |
| 2026-01-30 | 2.45 | 2.45 | -0.13 | -5.04% | 2.45 | 2.45 | 7367 | 180.49 | 0.24% |
| 2026-01-29 | 2.58 | 2.58 | -0.14 | -5.15% | 2.58 | 2.58 | 8471 | 218.55 | 0.27% |
| 2026-01-28 | 2.72 | 2.72 | -0.14 | -4.90% | 2.72 | 2.72 | 5920 | 161.02 | 0.19% |
| 2026-01-27 | 2.86 | 2.86 | -0.15 | -4.98% | 2.86 | 2.86 | 7091 | 202.80 | 0.23% |
| 2026-01-26 | 3.01 | 3.01 | -0.16 | -5.05% | 3.01 | 3.01 | 11490 | 345.85 | 0.37% |
| 2026-01-23 | 3.17 | 3.17 | -0.17 | -5.09% | 3.17 | 3.17 | 24143 | 765.33 | 0.78% |
| 2026-01-22 | 3.34 | 3.34 | -0.18 | -5.11% | 3.34 | 3.34 | 11575 | 386.61 | 0.37% |
| 2026-01-21 | 3.52 | 3.52 | -0.19 | -5.12% | 3.52 | 3.52 | 9866 | 347.28 | 0.32% |
| 2026-01-20 | 3.71 | 3.71 | -0.20 | -5.12% | 3.71 | 3.71 | 4410 | 163.61 | 0.14% |
| 2026-01-19 | 3.91 | 3.91 | -0.21 | -5.10% | 3.91 | 3.91 | 9299 | 363.59 | 0.30% |
| 2026-01-16 | 4.12 | 4.12 | -0.22 | -5.07% | 4.12 | 4.12 | 7445 | 306.73 | 0.24% |
| 2026-01-15 | 4.34 | 4.34 | -0.23 | -5.03% | 4.34 | 4.34 | 6322 | 274.37 | 0.20% |
| 2026-01-14 | 4.57 | 4.57 | -0.24 | -4.99% | 4.57 | 4.57 | 10894 | 497.86 | 0.35% |
| 2026-01-13 | 5.03 | 4.81 | -0.25 | -4.94% | 4.81 | 5.03 | 126848 | 6139.41 | 4.09% |
| 2026-01-12 | 4.85 | 5.06 | 0.24 | 4.98% | 4.82 | 5.06 | 52138 | 2605.20 | 1.68% |
| 2026-01-09 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.91 | 104935 | 5066.85 | 3.38% |
| 2026-01-08 | 4.88 | 4.83 | -0.07 | -1.43% | 4.74 | 5.05 | 142356 | 6963.94 | 4.59% |
| 2026-01-07 | 5.11 | 4.90 | -0.26 | -5.04% | 4.90 | 5.16 | 159271 | 7901.44 | 5.14% |
| 2026-01-06 | 5.16 | 5.16 | 0.25 | 5.09% | 5.16 | 5.16 | 9032 | 466.05 | 0.29% |
| 2026-01-05 | 4.91 | 4.91 | 0.23 | 4.91% | 4.86 | 4.91 | 28192 | 1382.79 | 0.91% |
| 2025-12-31 | 4.49 | 4.68 | 0.22 | 4.93% | 4.47 | 4.68 | 41177 | 1896.61 | 1.33% |
| 2025-12-30 | 4.66 | 4.46 | -0.21 | -4.50% | 4.45 | 4.72 | 126873 | 5807.47 | 4.09% |
| 2025-12-29 | 4.80 | 4.67 | -0.18 | -3.71% | 4.61 | 4.94 | 159203 | 7542.41 | 5.13% |
| 2025-12-26 | 5.02 | 4.85 | -0.17 | -3.39% | 4.82 | 5.06 | 136986 | 6740.83 | 4.42% |
| 2025-12-25 | 5.15 | 5.02 | -0.26 | -4.92% | 5.02 | 5.22 | 144828 | 7352.59 | 4.67% |
| 2025-12-24 | 5.27 | 5.28 | 0.01 | 0.19% | 5.09 | 5.50 | 247708 | 13065.58 | 7.99% |
| 2025-12-23 | 5.12 | 5.27 | 0.25 | 4.98% | 5.12 | 5.27 | 63479 | 3311.94 | 2.05% |
| 2025-12-22 | 4.98 | 5.02 | 0.24 | 5.02% | 4.90 | 5.02 | 170652 | 8535.33 | 5.50% |
| 2025-12-19 | 4.78 | 4.78 | 0.23 | 5.05% | 4.78 | 4.78 | 13850 | 662.03 | 0.45% |
| 2025-12-18 | 4.55 | 4.55 | 0.22 | 5.08% | 4.55 | 4.55 | 8950 | 407.23 | 0.29% |
| 2025-12-17 | 4.27 | 4.33 | -0.15 | -3.35% | 4.26 | 4.42 | 130689 | 5622.83 | 4.21% |
| 2025-12-16 | 4.66 | 4.48 | -0.24 | -5.08% | 4.48 | 4.71 | 96109 | 4350.60 | 3.10% |
| 2025-12-15 | 4.85 | 4.72 | -0.21 | -4.26% | 4.68 | 5.05 | 132238 | 6409.42 | 4.26% |
| 2025-12-12 | 4.80 | 4.93 | -0.02 | -0.40% | 4.71 | 5.03 | 137717 | 6663.48 | 4.44% |
| 2025-12-11 | 5.06 | 4.95 | -0.11 | -2.17% | 4.94 | 5.19 | 125134 | 6312.14 | 4.03% |
| 2025-12-10 | 5.20 | 5.06 | -0.16 | -3.07% | 4.97 | 5.20 | 123804 | 6268.71 | 3.99% |
| 2025-12-09 | 5.32 | 5.22 | 0.00 | 0.00% | 5.10 | 5.35 | 136680 | 7128.25 | 4.41% |
| 2025-12-08 | 5.52 | 5.22 | -0.27 | -4.92% | 5.22 | 5.63 | 167580 | 8956.71 | 5.40% |
| 2025-12-05 | 5.55 | 5.49 | -0.12 | -2.14% | 5.34 | 5.56 | 123188 | 6724.93 | 3.97% |
| 2025-12-04 | 5.51 | 5.61 | -0.19 | -3.28% | 5.51 | 5.97 | 183966 | 10412.64 | 5.93% |
| 2025-12-03 | 5.80 | 5.80 | -0.30 | -4.92% | 5.80 | 5.80 | 16057 | 931.31 | 0.52% |
| 2025-12-02 | 6.30 | 6.10 | -0.32 | -4.98% | 6.10 | 6.32 | 177841 | 10916.34 | 5.73% |
| 2025-12-01 | 6.22 | 6.42 | 0.12 | 1.90% | 6.05 | 6.57 | 221712 | 13915.04 | 7.15% |
| 2025-11-28 | 6.67 | 6.30 | -0.27 | -4.11% | 6.24 | 6.87 | 324823 | 21032.99 | 10.47% |
| 2025-11-27 | 6.10 | 6.57 | 0.31 | 4.95% | 6.10 | 6.57 | 153589 | 9870.37 | 4.95% |
| 2025-11-26 | 6.40 | 6.26 | -0.05 | -0.79% | 6.12 | 6.63 | 316604 | 20294.50 | 10.21% |
| 2025-11-25 | 6.04 | 6.31 | 0.30 | 4.99% | 5.95 | 6.31 | 165973 | 10338.07 | 5.35% |
| 2025-11-24 | 5.70 | 6.01 | 0.29 | 5.07% | 5.52 | 6.01 | 193196 | 11315.23 | 6.23% |
*ST万方(000638)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。
