| 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 | 5.15 | 5.15 | -0.27 | -4.98% | 5.15 | 5.19 | 188123 | 9692.42 | 2.52% |
| 2026-02-02 | 5.42 | 5.42 | -0.28 | -4.91% | 5.42 | 5.42 | 18843 | 1021.29 | 0.25% |
| 2026-01-30 | 5.81 | 5.70 | -0.14 | -2.40% | 5.65 | 5.84 | 114367 | 6540.45 | 1.53% |
| 2026-01-29 | 5.77 | 5.84 | 0.05 | 0.86% | 5.69 | 5.87 | 91402 | 5298.06 | 1.22% |
| 2026-01-28 | 5.83 | 5.79 | -0.05 | -0.86% | 5.76 | 5.88 | 64165 | 3725.16 | 0.86% |
| 2026-01-27 | 5.90 | 5.84 | -0.08 | -1.35% | 5.76 | 5.90 | 73328 | 4266.68 | 0.98% |
| 2026-01-26 | 5.95 | 5.92 | -0.06 | -1.00% | 5.84 | 5.95 | 94912 | 5583.67 | 1.27% |
| 2026-01-23 | 6.00 | 5.98 | -0.02 | -0.33% | 5.93 | 6.03 | 82322 | 4911.99 | 1.10% |
| 2026-01-22 | 5.82 | 6.00 | 0.17 | 2.92% | 5.78 | 6.00 | 127442 | 7540.56 | 1.71% |
| 2026-01-21 | 5.79 | 5.83 | -0.01 | -0.17% | 5.77 | 5.84 | 70661 | 4099.18 | 0.95% |
| 2026-01-20 | 5.80 | 5.84 | 0.00 | 0.00% | 5.77 | 5.94 | 115403 | 6744.67 | 1.54% |
| 2026-01-19 | 5.64 | 5.84 | 0.17 | 3.00% | 5.63 | 5.95 | 153469 | 8961.17 | 2.05% |
| 2026-01-16 | 5.60 | 5.67 | 0.08 | 1.43% | 5.55 | 5.68 | 87620 | 4902.75 | 1.17% |
| 2026-01-15 | 5.47 | 5.59 | 0.12 | 2.19% | 5.45 | 5.59 | 90649 | 5008.29 | 1.21% |
| 2026-01-14 | 5.48 | 5.47 | -0.04 | -0.73% | 5.45 | 5.56 | 105240 | 5795.73 | 1.41% |
| 2026-01-13 | 5.52 | 5.51 | -0.03 | -0.54% | 5.49 | 5.58 | 95617 | 5291.40 | 1.28% |
| 2026-01-12 | 5.59 | 5.54 | -0.08 | -1.42% | 5.52 | 5.59 | 111785 | 6196.14 | 1.50% |
| 2026-01-09 | 5.67 | 5.62 | -0.03 | -0.53% | 5.58 | 5.68 | 83540 | 4692.46 | 1.16% |
| 2026-01-08 | 5.51 | 5.65 | 0.11 | 1.99% | 5.50 | 5.69 | 92657 | 5200.33 | 1.28% |
| 2026-01-07 | 5.61 | 5.54 | -0.10 | -1.77% | 5.51 | 5.64 | 90438 | 5034.71 | 1.25% |
| 2026-01-06 | 5.44 | 5.64 | 0.20 | 3.68% | 5.41 | 5.71 | 153009 | 8531.18 | 2.12% |
| 2026-01-05 | 5.36 | 5.44 | 0.07 | 1.30% | 5.34 | 5.44 | 95003 | 5134.80 | 1.32% |
| 2025-12-31 | 5.30 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 59572 | 3179.53 | 0.83% |
| 2025-12-30 | 5.29 | 5.32 | 0.00 | 0.00% | 5.25 | 5.33 | 75281 | 3985.26 | 1.04% |
| 2025-12-29 | 5.36 | 5.32 | -0.08 | -1.48% | 5.25 | 5.36 | 89536 | 4761.04 | 1.24% |
| 2025-12-26 | 5.43 | 5.40 | -0.04 | -0.74% | 5.37 | 5.45 | 86784 | 4690.53 | 1.20% |
| 2025-12-25 | 5.43 | 5.44 | 0.02 | 0.37% | 5.42 | 5.49 | 66064 | 3595.61 | 0.92% |
| 2025-12-24 | 5.36 | 5.42 | 0.04 | 0.74% | 5.35 | 5.42 | 43968 | 2370.98 | 0.61% |
| 2025-12-23 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.47 | 64753 | 3509.50 | 0.90% |
| 2025-12-22 | 5.39 | 5.44 | 0.05 | 0.93% | 5.35 | 5.47 | 74105 | 4019.19 | 1.03% |
| 2025-12-19 | 5.33 | 5.39 | 0.06 | 1.13% | 5.31 | 5.40 | 59695 | 3204.79 | 0.83% |
| 2025-12-18 | 5.28 | 5.33 | 0.00 | 0.00% | 5.27 | 5.42 | 79943 | 4288.77 | 1.11% |
| 2025-12-17 | 5.28 | 5.33 | 0.02 | 0.38% | 5.22 | 5.33 | 72267 | 3809.00 | 1.00% |
| 2025-12-16 | 5.41 | 5.31 | -0.11 | -2.03% | 5.24 | 5.44 | 111577 | 5928.34 | 1.55% |
| 2025-12-15 | 5.51 | 5.42 | -0.12 | -2.17% | 5.40 | 5.51 | 75106 | 4091.16 | 1.04% |
| 2025-12-12 | 5.57 | 5.54 | 0.02 | 0.36% | 5.53 | 5.59 | 46440 | 2581.20 | 0.64% |
| 2025-12-11 | 5.72 | 5.52 | -0.21 | -3.66% | 5.51 | 5.72 | 90118 | 5051.30 | 1.25% |
| 2025-12-10 | 5.67 | 5.73 | -0.01 | -0.17% | 5.63 | 5.80 | 74466 | 4247.70 | 1.03% |
| 2025-12-09 | 5.72 | 5.74 | 0.09 | 1.59% | 5.72 | 5.89 | 107278 | 6213.48 | 1.49% |
| 2025-12-08 | 5.69 | 5.65 | -0.03 | -0.53% | 5.64 | 5.74 | 71794 | 4083.41 | 1.00% |
| 2025-12-05 | 5.62 | 5.68 | 0.06 | 1.07% | 5.53 | 5.69 | 79735 | 4481.82 | 1.11% |
| 2025-12-04 | 5.72 | 5.62 | -0.08 | -1.40% | 5.62 | 5.75 | 83595 | 4737.78 | 1.16% |
| 2025-12-03 | 5.89 | 5.70 | -0.20 | -3.39% | 5.68 | 5.90 | 138549 | 8006.23 | 1.92% |
| 2025-12-02 | 5.93 | 5.90 | -0.04 | -0.67% | 5.87 | 5.96 | 63237 | 3737.42 | 0.88% |
| 2025-12-01 | 6.01 | 5.94 | -0.06 | -1.00% | 5.92 | 6.07 | 87255 | 5208.08 | 1.21% |
| 2025-11-28 | 5.87 | 6.00 | 0.10 | 1.69% | 5.82 | 6.04 | 111055 | 6577.88 | 1.54% |
| 2025-11-27 | 5.86 | 5.90 | -0.02 | -0.34% | 5.77 | 5.95 | 134329 | 7863.88 | 1.86% |
| 2025-11-26 | 6.04 | 5.92 | -0.17 | -2.79% | 5.91 | 6.15 | 188027 | 11255.67 | 2.61% |
| 2025-11-25 | 6.08 | 6.09 | 0.13 | 2.18% | 5.93 | 6.18 | 297440 | 18022.34 | 4.12% |
| 2025-11-24 | 5.74 | 5.96 | 0.28 | 4.93% | 5.71 | 5.96 | 200561 | 11844.89 | 2.78% |
| 2025-11-21 | 5.66 | 5.68 | -0.06 | -1.05% | 5.63 | 5.93 | 178912 | 10297.30 | 2.48% |
| 2025-11-20 | 5.80 | 5.74 | -0.09 | -1.54% | 5.66 | 5.82 | 165259 | 9486.24 | 2.29% |
| 2025-11-19 | 5.77 | 5.83 | 0.02 | 0.34% | 5.61 | 5.91 | 259755 | 14939.38 | 3.60% |
| 2025-11-18 | 5.97 | 5.81 | -0.13 | -2.19% | 5.74 | 6.02 | 213138 | 12507.91 | 2.96% |
| 2025-11-17 | 6.12 | 5.94 | -0.26 | -4.19% | 5.91 | 6.14 | 261621 | 15685.90 | 3.63% |
| 2025-11-14 | 6.06 | 6.20 | 0.14 | 2.31% | 6.06 | 6.36 | 358118 | 22372.61 | 4.97% |
| 2025-11-13 | 6.06 | 6.06 | 0.00 | 0.00% | 5.93 | 6.15 | 226426 | 13683.09 | 3.14% |
| 2025-11-12 | 6.10 | 6.06 | -0.23 | -3.66% | 5.98 | 6.19 | 461386 | 27847.08 | 6.40% |
| 2025-11-11 | 6.43 | 6.29 | 0.04 | 0.64% | 6.29 | 6.56 | 454865 | 29479.53 | 6.31% |
| 2025-11-10 | 6.30 | 6.25 | -0.22 | -3.40% | 6.15 | 6.43 | 404922 | 25264.35 | 5.61% |
| 2025-11-07 | 7.15 | 6.47 | -0.34 | -4.99% | 6.47 | 7.15 | 818142 | 54320.17 | 11.34% |
| 2025-11-06 | 6.81 | 6.81 | 0.32 | 4.93% | 6.81 | 6.81 | 15125 | 1030.04 | 0.21% |
| 2025-11-05 | 6.49 | 6.49 | 0.31 | 5.02% | 6.49 | 6.49 | 16021 | 1039.76 | 0.22% |
| 2025-11-04 | 6.18 | 6.18 | 0.29 | 4.92% | 6.18 | 6.18 | 13710 | 847.28 | 0.19% |
| 2025-11-03 | 5.89 | 5.89 | 0.28 | 4.99% | 5.89 | 5.89 | 28185 | 1660.10 | 0.39% |
| 2025-10-31 | 5.61 | 5.61 | 0.27 | 5.06% | 5.41 | 5.61 | 290900 | 16269.42 | 4.03% |
| 2025-10-30 | 5.29 | 5.34 | 0.09 | 1.71% | 5.21 | 5.42 | 144049 | 7659.96 | 2.00% |
| 2025-10-29 | 5.39 | 5.25 | -0.18 | -3.31% | 5.21 | 5.39 | 159134 | 8401.47 | 2.21% |
| 2025-10-28 | 5.39 | 5.43 | 0.07 | 1.31% | 5.38 | 5.63 | 243484 | 13410.25 | 3.38% |
| 2025-10-27 | 5.32 | 5.36 | 0.13 | 2.49% | 5.26 | 5.40 | 133092 | 7102.28 | 1.85% |
| 2025-10-24 | 5.21 | 5.23 | 0.05 | 0.97% | 5.20 | 5.39 | 167989 | 8907.80 | 2.33% |
| 2025-10-23 | 5.14 | 5.18 | 0.04 | 0.78% | 5.09 | 5.21 | 79824 | 4115.45 | 1.11% |
| 2025-10-22 | 5.04 | 5.14 | 0.11 | 2.19% | 5.01 | 5.22 | 144153 | 7390.76 | 2.00% |
| 2025-10-21 | 4.96 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 71545 | 3583.46 | 0.99% |
| 2025-10-20 | 4.90 | 4.98 | 0.10 | 2.05% | 4.89 | 4.98 | 60852 | 3010.25 | 0.84% |
| 2025-10-17 | 5.02 | 4.88 | -0.15 | -2.98% | 4.88 | 5.03 | 70388 | 3476.29 | 0.98% |
| 2025-10-16 | 5.03 | 5.03 | -0.02 | -0.40% | 4.96 | 5.07 | 89215 | 4464.72 | 1.24% |
| 2025-10-15 | 4.87 | 5.05 | 0.17 | 3.48% | 4.86 | 5.09 | 142960 | 7099.52 | 1.98% |
| 2025-10-14 | 4.89 | 4.88 | 0.04 | 0.83% | 4.82 | 4.92 | 77092 | 3764.45 | 1.07% |
| 2025-10-13 | 4.73 | 4.84 | -0.01 | -0.21% | 4.70 | 4.84 | 59215 | 2832.12 | 0.82% |
*ST中地(000736)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。
