| 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 | 2.21 | 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% |
| 2025-11-21 | 5.41 | 5.72 | 0.27 | 4.95% | 5.41 | 5.72 | 223097 | 12680.79 | 7.19% |
| 2025-11-20 | 5.62 | 5.45 | -0.25 | -4.39% | 5.43 | 5.75 | 229327 | 12759.51 | 7.39% |
| 2025-11-19 | 5.99 | 5.70 | -0.30 | -5.00% | 5.70 | 6.08 | 333881 | 19495.29 | 10.77% |
| 2025-11-18 | 5.75 | 6.00 | 0.29 | 5.08% | 5.63 | 6.00 | 406294 | 24015.07 | 13.10% |
| 2025-11-17 | 5.54 | 5.71 | 0.27 | 4.96% | 5.48 | 5.71 | 173950 | 9840.41 | 5.61% |
| 2025-11-14 | 5.53 | 5.44 | -0.29 | -5.06% | 5.44 | 5.57 | 267667 | 14688.95 | 8.63% |
| 2025-11-13 | 5.51 | 5.73 | -0.07 | -1.21% | 5.51 | 5.98 | 604157 | 33643.67 | 19.48% |
| 2025-11-12 | 5.80 | 5.80 | -0.31 | -5.07% | 5.80 | 5.80 | 14181 | 822.50 | 0.46% |
| 2025-11-11 | 6.75 | 6.11 | -0.32 | -4.98% | 6.11 | 6.75 | 589802 | 38565.80 | 19.02% |
| 2025-11-10 | 6.43 | 6.43 | -0.34 | -5.02% | 6.43 | 6.43 | 21783 | 1400.65 | 0.70% |
| 2025-11-07 | 6.77 | 6.77 | -0.36 | -5.05% | 6.77 | 7.06 | 415548 | 28164.11 | 13.40% |
| 2025-11-06 | 7.13 | 7.13 | -0.38 | -5.06% | 7.13 | 7.13 | 5947 | 424.02 | 0.19% |
| 2025-11-05 | 7.51 | 7.51 | -0.39 | -4.94% | 7.51 | 7.51 | 17127 | 1286.24 | 0.55% |
| 2025-11-04 | 7.92 | 7.90 | 0.36 | 4.77% | 7.16 | 7.92 | 587847 | 44322.24 | 18.95% |
| 2025-11-03 | 7.41 | 7.54 | 0.36 | 5.01% | 7.35 | 7.54 | 59172 | 4418.29 | 1.91% |
| 2025-10-31 | 7.00 | 7.18 | 0.34 | 4.97% | 6.93 | 7.18 | 358229 | 25528.57 | 11.55% |
| 2025-10-30 | 6.65 | 6.84 | 0.33 | 5.07% | 6.61 | 6.84 | 159725 | 10827.98 | 5.15% |
| 2025-10-29 | 6.65 | 6.51 | 0.18 | 2.84% | 6.36 | 6.65 | 468164 | 30907.08 | 15.09% |
| 2025-10-28 | 6.33 | 6.33 | 0.30 | 4.98% | 6.33 | 6.33 | 9396 | 594.75 | 0.30% |
| 2025-10-27 | 6.03 | 6.03 | 0.29 | 5.05% | 5.96 | 6.03 | 57378 | 3457.46 | 1.85% |
| 2025-10-24 | 5.60 | 5.74 | 0.27 | 4.94% | 5.53 | 5.74 | 232933 | 13228.07 | 7.51% |
| 2025-10-23 | 5.40 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 288618 | 15629.04 | 9.31% |
| 2025-10-22 | 5.00 | 5.21 | 0.25 | 5.04% | 4.92 | 5.21 | 219763 | 11156.59 | 7.09% |
| 2025-10-21 | 5.12 | 4.96 | 0.08 | 1.64% | 4.84 | 5.12 | 337706 | 16944.27 | 10.89% |
| 2025-10-20 | 4.73 | 4.88 | 0.23 | 4.95% | 4.73 | 4.88 | 68932 | 3323.76 | 2.22% |
| 2025-10-17 | 4.52 | 4.65 | 0.09 | 1.97% | 4.34 | 4.72 | 371936 | 16711.35 | 11.99% |
| 2025-10-16 | 4.56 | 4.56 | 0.22 | 5.07% | 4.45 | 4.56 | 436099 | 19853.32 | 14.06% |
| 2025-10-15 | 4.34 | 4.34 | 0.21 | 5.08% | 4.34 | 4.34 | 38797 | 1683.79 | 1.25% |
| 2025-10-14 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 9572 | 395.32 | 0.31% |
| 2025-10-13 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 37370 | 1468.64 | 1.20% |
*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。
