| 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 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.92 | 65216 | 2510.09 | 0.83% |
| 2026-03-24 | 3.69 | 3.81 | 0.16 | 4.38% | 3.69 | 3.83 | 85316 | 3194.19 | 1.09% |
| 2026-03-23 | 3.80 | 3.65 | -0.19 | -4.95% | 3.65 | 3.85 | 135684 | 5072.23 | 1.73% |
| 2026-03-20 | 3.92 | 3.84 | -0.11 | -2.78% | 3.82 | 3.97 | 109236 | 4259.21 | 1.39% |
| 2026-03-19 | 4.09 | 3.95 | -0.11 | -2.71% | 3.94 | 4.11 | 115391 | 4619.91 | 1.47% |
| 2026-03-18 | 4.07 | 4.06 | -0.02 | -0.49% | 4.04 | 4.09 | 73804 | 2995.19 | 0.94% |
| 2026-03-17 | 4.08 | 4.08 | -0.04 | -0.97% | 4.07 | 4.14 | 80514 | 3305.35 | 1.02% |
| 2026-03-16 | 4.13 | 4.12 | 0.01 | 0.24% | 4.09 | 4.22 | 113428 | 4700.46 | 1.44% |
| 2026-03-13 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.19 | 104720 | 4345.92 | 1.33% |
| 2026-03-12 | 4.16 | 4.13 | -0.02 | -0.48% | 4.10 | 4.20 | 110218 | 4566.38 | 1.40% |
| 2026-03-11 | 4.15 | 4.15 | 0.04 | 0.97% | 4.04 | 4.17 | 134421 | 5500.60 | 1.71% |
| 2026-03-10 | 4.05 | 4.11 | 0.00 | 0.00% | 4.03 | 4.14 | 108629 | 4437.68 | 1.38% |
| 2026-03-09 | 4.20 | 4.11 | 0.02 | 0.49% | 4.10 | 4.29 | 238996 | 10025.17 | 3.04% |
| 2026-03-06 | 3.94 | 4.09 | 0.13 | 3.28% | 3.93 | 4.09 | 118475 | 4769.92 | 1.51% |
| 2026-03-05 | 4.00 | 3.96 | 0.00 | 0.00% | 3.94 | 4.01 | 95018 | 3779.24 | 1.21% |
| 2026-03-04 | 3.91 | 3.96 | 0.00 | 0.00% | 3.90 | 4.04 | 127595 | 5060.72 | 1.62% |
| 2026-03-03 | 4.11 | 3.96 | -0.18 | -4.35% | 3.95 | 4.14 | 255404 | 10317.32 | 3.25% |
| 2026-03-02 | 4.12 | 4.14 | 0.06 | 1.47% | 4.07 | 4.20 | 205116 | 8461.49 | 2.61% |
| 2026-02-27 | 4.01 | 4.08 | 0.05 | 1.24% | 4.01 | 4.09 | 96469 | 3921.58 | 1.23% |
| 2026-02-26 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 80099 | 3223.32 | 1.02% |
| 2026-02-25 | 4.00 | 4.02 | 0.03 | 0.75% | 3.99 | 4.06 | 100369 | 4043.33 | 1.28% |
| 2026-02-24 | 3.91 | 3.99 | 0.08 | 2.05% | 3.91 | 4.01 | 89118 | 3542.49 | 1.13% |
| 2026-02-13 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 3.97 | 71515 | 2809.57 | 0.91% |
| 2026-02-12 | 3.96 | 3.96 | -0.01 | -0.25% | 3.92 | 4.00 | 78378 | 3108.77 | 1.00% |
| 2026-02-11 | 3.91 | 3.97 | 0.06 | 1.53% | 3.88 | 4.00 | 92287 | 3645.16 | 1.17% |
| 2026-02-10 | 3.88 | 3.91 | 0.04 | 1.03% | 3.87 | 3.91 | 61177 | 2382.68 | 0.78% |
| 2026-02-09 | 3.87 | 3.87 | 0.01 | 0.26% | 3.85 | 3.91 | 99024 | 3845.95 | 1.26% |
| 2026-02-06 | 3.80 | 3.86 | 0.05 | 1.31% | 3.79 | 3.90 | 88671 | 3417.91 | 1.13% |
| 2026-02-05 | 3.85 | 3.81 | -0.05 | -1.30% | 3.81 | 3.86 | 94067 | 3602.45 | 1.20% |
| 2026-02-04 | 3.83 | 3.86 | 0.03 | 0.78% | 3.81 | 3.87 | 119478 | 4589.31 | 1.52% |
| 2026-02-03 | 3.89 | 3.83 | -0.12 | -3.04% | 3.78 | 3.90 | 233733 | 8912.89 | 2.97% |
| 2026-02-02 | 3.97 | 3.95 | -0.21 | -5.05% | 3.95 | 4.05 | 118989 | 4706.83 | 1.51% |
| 2026-01-30 | 4.08 | 4.16 | 0.04 | 0.97% | 4.06 | 4.16 | 149866 | 6154.43 | 1.91% |
| 2026-01-29 | 4.07 | 4.12 | 0.03 | 0.73% | 4.05 | 4.16 | 134254 | 5514.82 | 1.71% |
| 2026-01-28 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.21 | 177937 | 7304.54 | 2.26% |
| 2026-01-27 | 4.10 | 4.06 | -0.06 | -1.46% | 3.98 | 4.13 | 125092 | 5061.47 | 1.59% |
| 2026-01-26 | 4.05 | 4.12 | 0.07 | 1.73% | 4.02 | 4.13 | 147386 | 6017.68 | 1.88% |
| 2026-01-23 | 3.99 | 4.05 | 0.05 | 1.25% | 3.99 | 4.14 | 158780 | 6448.52 | 2.02% |
| 2026-01-22 | 3.93 | 4.00 | 0.08 | 2.04% | 3.90 | 4.03 | 117935 | 4696.90 | 1.50% |
| 2026-01-21 | 3.96 | 3.92 | -0.09 | -2.24% | 3.90 | 4.00 | 143033 | 5624.23 | 1.82% |
| 2026-01-20 | 3.88 | 4.01 | 0.15 | 3.89% | 3.85 | 4.01 | 209407 | 8242.91 | 2.67% |
| 2026-01-19 | 3.74 | 3.86 | 0.11 | 2.93% | 3.72 | 3.91 | 153598 | 5863.02 | 1.95% |
| 2026-01-16 | 3.76 | 3.75 | 0.00 | 0.00% | 3.71 | 3.76 | 80466 | 3004.60 | 1.02% |
| 2026-01-15 | 3.71 | 3.75 | 0.03 | 0.81% | 3.69 | 3.77 | 93791 | 3502.78 | 1.19% |
| 2026-01-14 | 3.75 | 3.72 | -0.03 | -0.80% | 3.71 | 3.78 | 111430 | 4176.50 | 1.42% |
| 2026-01-13 | 3.75 | 3.75 | 0.00 | 0.00% | 3.72 | 3.77 | 124800 | 4673.13 | 1.59% |
| 2026-01-12 | 3.77 | 3.75 | -0.01 | -0.27% | 3.73 | 3.77 | 101003 | 3783.45 | 1.29% |
| 2026-01-09 | 3.82 | 3.76 | 0.00 | 0.00% | 3.73 | 3.84 | 99030 | 3730.52 | 1.26% |
| 2026-01-08 | 3.74 | 3.76 | 0.02 | 0.53% | 3.73 | 3.79 | 78224 | 2937.16 | 1.00% |
| 2026-01-07 | 3.75 | 3.74 | -0.01 | -0.27% | 3.71 | 3.77 | 62988 | 2355.10 | 0.80% |
| 2026-01-06 | 3.68 | 3.75 | 0.06 | 1.63% | 3.68 | 3.76 | 90386 | 3370.19 | 1.15% |
| 2026-01-05 | 3.68 | 3.69 | 0.03 | 0.82% | 3.68 | 3.71 | 54209 | 1999.80 | 0.69% |
| 2025-12-31 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.66 | 47056 | 1711.10 | 0.60% |
| 2025-12-30 | 3.66 | 3.65 | -0.02 | -0.54% | 3.62 | 3.68 | 64725 | 2364.22 | 0.82% |
| 2025-12-29 | 3.73 | 3.67 | -0.07 | -1.87% | 3.65 | 3.74 | 85306 | 3145.01 | 1.09% |
| 2025-12-26 | 3.72 | 3.74 | 0.01 | 0.27% | 3.71 | 3.75 | 45944 | 1714.40 | 0.58% |
| 2025-12-25 | 3.70 | 3.73 | 0.03 | 0.81% | 3.69 | 3.76 | 55453 | 2065.06 | 0.71% |
| 2025-12-24 | 3.65 | 3.70 | 0.03 | 0.82% | 3.65 | 3.71 | 49260 | 1817.93 | 0.63% |
| 2025-12-23 | 3.70 | 3.67 | -0.01 | -0.27% | 3.66 | 3.71 | 31083 | 1142.08 | 0.40% |
| 2025-12-22 | 3.67 | 3.68 | 0.01 | 0.27% | 3.66 | 3.71 | 53902 | 1987.43 | 0.69% |
| 2025-12-19 | 3.62 | 3.67 | 0.05 | 1.38% | 3.62 | 3.70 | 73204 | 2684.88 | 0.93% |
| 2025-12-18 | 3.60 | 3.62 | 0.01 | 0.28% | 3.58 | 3.66 | 57136 | 2075.76 | 0.73% |
| 2025-12-17 | 3.57 | 3.61 | 0.03 | 0.84% | 3.51 | 3.61 | 62700 | 2230.41 | 0.80% |
| 2025-12-16 | 3.66 | 3.58 | -0.07 | -1.92% | 3.58 | 3.66 | 55212 | 1988.92 | 0.70% |
| 2025-12-15 | 3.60 | 3.65 | 0.03 | 0.83% | 3.57 | 3.65 | 48894 | 1765.03 | 0.62% |
| 2025-12-12 | 3.62 | 3.62 | 0.01 | 0.28% | 3.56 | 3.64 | 58170 | 2104.02 | 0.74% |
| 2025-12-11 | 3.70 | 3.61 | -0.08 | -2.17% | 3.60 | 3.70 | 78497 | 2863.16 | 1.00% |
| 2025-12-10 | 3.70 | 3.69 | -0.03 | -0.81% | 3.66 | 3.70 | 53734 | 1977.60 | 0.68% |
| 2025-12-09 | 3.72 | 3.72 | -0.02 | -0.53% | 3.69 | 3.74 | 62124 | 2305.43 | 0.79% |
| 2025-12-08 | 3.74 | 3.74 | 0.00 | 0.00% | 3.72 | 3.76 | 68650 | 2564.48 | 0.87% |
| 2025-12-05 | 3.70 | 3.74 | 0.02 | 0.54% | 3.68 | 3.74 | 57959 | 2150.16 | 0.74% |
| 2025-12-04 | 3.78 | 3.72 | -0.04 | -1.06% | 3.69 | 3.78 | 71953 | 2677.47 | 0.92% |
| 2025-12-03 | 3.83 | 3.76 | -0.08 | -2.08% | 3.74 | 3.84 | 76957 | 2907.63 | 0.98% |
| 2025-12-02 | 3.82 | 3.84 | -0.01 | -0.26% | 3.80 | 3.85 | 56244 | 2149.33 | 0.72% |
| 2025-12-01 | 3.82 | 3.85 | 0.09 | 2.39% | 3.82 | 3.92 | 110920 | 4284.39 | 1.41% |
| 2025-11-28 | 3.73 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 63470 | 2381.26 | 0.81% |
| 2025-11-27 | 3.75 | 3.75 | 0.00 | 0.00% | 3.74 | 3.77 | 54950 | 2061.77 | 0.70% |
| 2025-11-26 | 3.76 | 3.75 | -0.02 | -0.53% | 3.73 | 3.79 | 64806 | 2439.05 | 0.82% |
| 2025-11-25 | 3.73 | 3.77 | 0.07 | 1.89% | 3.72 | 3.78 | 80860 | 3034.73 | 1.03% |
| 2025-11-24 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.73 | 80005 | 2958.90 | 1.02% |
ST沈化(000698)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。
