| 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 | 10.89 | 10.88 | -0.02 | -0.18% | 10.85 | 11.09 | 34639 | 3786.87 | 1.31% |
| 2026-02-02 | 10.66 | 10.90 | -0.21 | -1.89% | 10.58 | 11.05 | 49798 | 5373.27 | 1.89% |
| 2026-01-30 | 11.58 | 11.11 | 0.08 | 0.73% | 11.10 | 11.58 | 120408 | 13684.54 | 4.57% |
| 2026-01-29 | 10.86 | 11.03 | 0.16 | 1.47% | 10.76 | 11.20 | 49510 | 5421.36 | 1.88% |
| 2026-01-28 | 10.85 | 10.87 | 0.02 | 0.18% | 10.73 | 10.94 | 29495 | 3198.64 | 1.12% |
| 2026-01-27 | 11.06 | 10.85 | -0.50 | -4.41% | 10.80 | 11.06 | 49546 | 5402.09 | 1.88% |
| 2026-01-26 | 10.97 | 11.35 | 0.39 | 3.56% | 10.76 | 11.50 | 65269 | 7244.72 | 2.47% |
| 2026-01-23 | 11.09 | 10.96 | -0.21 | -1.88% | 10.90 | 11.19 | 38911 | 4285.87 | 1.48% |
| 2026-01-22 | 11.05 | 11.17 | 0.06 | 0.54% | 11.05 | 11.24 | 26269 | 2934.98 | 1.00% |
| 2026-01-21 | 11.27 | 11.11 | -0.23 | -2.03% | 11.06 | 11.36 | 38431 | 4294.31 | 1.46% |
| 2026-01-20 | 11.36 | 11.34 | 0.00 | 0.00% | 11.28 | 11.62 | 36871 | 4207.46 | 1.40% |
| 2026-01-19 | 11.00 | 11.34 | 0.35 | 3.18% | 10.99 | 11.48 | 55557 | 6274.63 | 2.11% |
| 2026-01-16 | 10.80 | 10.99 | 0.16 | 1.48% | 10.70 | 11.14 | 45596 | 5001.59 | 1.73% |
| 2026-01-15 | 10.54 | 10.83 | 0.29 | 2.75% | 10.51 | 10.99 | 54717 | 5888.82 | 2.07% |
| 2026-01-14 | 10.58 | 10.54 | -0.04 | -0.38% | 10.50 | 10.82 | 40117 | 4262.33 | 1.52% |
| 2026-01-13 | 10.71 | 10.58 | -0.12 | -1.12% | 10.41 | 10.71 | 36732 | 3878.56 | 1.39% |
| 2026-01-12 | 10.97 | 10.70 | -0.26 | -2.37% | 10.68 | 10.98 | 45112 | 4848.84 | 1.71% |
| 2026-01-09 | 10.63 | 10.96 | 0.32 | 3.01% | 10.40 | 11.07 | 79026 | 8437.91 | 3.00% |
| 2026-01-08 | 10.84 | 10.64 | -0.20 | -1.85% | 10.60 | 10.84 | 40438 | 4309.68 | 1.53% |
| 2026-01-07 | 10.77 | 10.84 | 0.01 | 0.09% | 10.73 | 10.89 | 24886 | 2692.46 | 0.94% |
| 2026-01-06 | 10.85 | 10.83 | 0.00 | 0.00% | 10.78 | 10.90 | 38080 | 4125.47 | 1.44% |
| 2026-01-05 | 11.04 | 10.83 | -0.16 | -1.46% | 10.80 | 11.06 | 33947 | 3690.18 | 1.29% |
| 2025-12-31 | 10.83 | 10.99 | 0.17 | 1.57% | 10.63 | 11.02 | 26399 | 2856.91 | 1.00% |
| 2025-12-30 | 10.89 | 10.82 | -0.06 | -0.55% | 10.77 | 10.97 | 25065 | 2724.86 | 0.95% |
| 2025-12-29 | 11.14 | 10.88 | -0.26 | -2.33% | 10.82 | 11.15 | 38937 | 4244.61 | 1.48% |
| 2025-12-26 | 11.18 | 11.14 | -0.05 | -0.45% | 11.03 | 11.39 | 39988 | 4475.81 | 1.52% |
| 2025-12-25 | 11.38 | 11.19 | -0.19 | -1.67% | 11.08 | 11.45 | 54014 | 6043.25 | 2.05% |
| 2025-12-24 | 11.42 | 11.38 | -0.04 | -0.35% | 11.37 | 11.62 | 44742 | 5128.47 | 1.70% |
| 2025-12-23 | 11.19 | 11.42 | 0.46 | 4.20% | 11.12 | 11.51 | 72892 | 8275.12 | 2.76% |
| 2025-12-22 | 10.50 | 10.96 | 0.52 | 4.98% | 10.49 | 10.96 | 23293 | 2526.38 | 0.88% |
| 2025-12-19 | 10.39 | 10.44 | 0.05 | 0.48% | 10.32 | 10.49 | 34057 | 3539.36 | 1.29% |
| 2025-12-18 | 10.62 | 10.39 | -0.12 | -1.14% | 10.25 | 10.64 | 42046 | 4402.69 | 1.59% |
| 2025-12-17 | 10.28 | 10.51 | -0.31 | -2.87% | 10.28 | 10.82 | 86444 | 9011.65 | 3.28% |
| 2025-12-16 | 10.82 | 10.82 | -0.57 | -5.00% | 10.82 | 11.19 | 45394 | 4924.37 | 1.72% |
| 2025-12-15 | 11.84 | 11.39 | -0.60 | -5.00% | 11.39 | 11.87 | 66614 | 7707.00 | 2.53% |
| 2025-12-12 | 11.80 | 11.99 | 0.07 | 0.59% | 11.76 | 12.01 | 20029 | 2377.88 | 0.76% |
| 2025-12-11 | 12.17 | 11.92 | -0.29 | -2.38% | 11.85 | 12.19 | 43149 | 5159.09 | 1.64% |
| 2025-12-10 | 12.31 | 12.21 | -0.14 | -1.13% | 12.13 | 12.35 | 24540 | 2992.88 | 0.93% |
| 2025-12-09 | 12.27 | 12.35 | 0.13 | 1.06% | 12.20 | 12.44 | 35014 | 4327.80 | 1.33% |
| 2025-12-08 | 12.28 | 12.22 | -0.06 | -0.49% | 12.11 | 12.31 | 28152 | 3435.99 | 1.07% |
| 2025-12-05 | 11.99 | 12.28 | 0.17 | 1.40% | 11.97 | 12.28 | 25717 | 3120.05 | 0.98% |
| 2025-12-04 | 12.11 | 12.11 | -0.04 | -0.33% | 12.03 | 12.21 | 26019 | 3147.67 | 0.99% |
| 2025-12-03 | 12.65 | 12.15 | -0.44 | -3.49% | 12.05 | 12.65 | 52597 | 6429.41 | 1.99% |
| 2025-12-02 | 12.44 | 12.59 | 0.15 | 1.21% | 12.35 | 12.77 | 57605 | 7233.65 | 2.18% |
| 2025-12-01 | 11.90 | 12.44 | 0.56 | 4.71% | 11.90 | 12.47 | 68445 | 8376.14 | 2.59% |
| 2025-11-28 | 11.78 | 11.88 | 0.11 | 0.93% | 11.63 | 11.90 | 20740 | 2444.17 | 0.79% |
| 2025-11-27 | 11.94 | 11.77 | -0.17 | -1.42% | 11.76 | 12.06 | 33792 | 4015.95 | 1.28% |
| 2025-11-26 | 11.61 | 11.94 | 0.23 | 1.96% | 11.61 | 11.95 | 45534 | 5397.32 | 1.73% |
| 2025-11-25 | 11.89 | 11.71 | -0.13 | -1.10% | 11.67 | 11.98 | 37622 | 4429.72 | 1.43% |
| 2025-11-24 | 11.55 | 11.84 | 0.23 | 1.98% | 11.48 | 11.97 | 31802 | 3718.73 | 1.21% |
| 2025-11-21 | 12.13 | 11.61 | -0.61 | -4.99% | 11.61 | 12.19 | 63532 | 7495.98 | 2.41% |
| 2025-11-20 | 12.45 | 12.22 | -0.25 | -2.00% | 12.13 | 12.52 | 44510 | 5453.63 | 1.69% |
| 2025-11-19 | 12.25 | 12.47 | 0.15 | 1.22% | 12.25 | 12.57 | 42942 | 5355.07 | 1.63% |
| 2025-11-18 | 12.15 | 12.32 | 0.06 | 0.49% | 12.12 | 12.57 | 38520 | 4748.14 | 1.46% |
| 2025-11-17 | 12.15 | 12.26 | 0.04 | 0.33% | 12.09 | 12.30 | 30911 | 3767.00 | 1.17% |
| 2025-11-14 | 12.21 | 12.22 | 0.00 | 0.00% | 12.10 | 12.49 | 52132 | 6395.63 | 1.98% |
| 2025-11-13 | 11.88 | 12.22 | 0.29 | 2.43% | 11.70 | 12.47 | 58359 | 7029.58 | 2.21% |
| 2025-11-12 | 11.55 | 11.93 | 0.39 | 3.38% | 11.53 | 12.01 | 71342 | 8427.89 | 2.70% |
| 2025-11-11 | 11.58 | 11.54 | -0.05 | -0.43% | 11.40 | 11.64 | 31390 | 3612.34 | 1.19% |
| 2025-11-10 | 11.67 | 11.59 | 0.00 | 0.00% | 11.50 | 11.68 | 28280 | 3276.11 | 1.07% |
| 2025-11-07 | 11.55 | 11.59 | -0.04 | -0.34% | 11.53 | 11.76 | 26973 | 3137.22 | 1.02% |
| 2025-11-06 | 11.70 | 11.63 | -0.05 | -0.43% | 11.41 | 11.70 | 35409 | 4092.93 | 1.34% |
| 2025-11-05 | 11.47 | 11.68 | 0.21 | 1.83% | 11.39 | 11.79 | 44709 | 5197.13 | 1.70% |
| 2025-11-04 | 11.45 | 11.47 | 0.08 | 0.70% | 11.33 | 11.47 | 29534 | 3367.07 | 1.12% |
| 2025-11-03 | 11.26 | 11.39 | 0.14 | 1.24% | 11.24 | 11.52 | 41084 | 4674.06 | 1.56% |
| 2025-10-31 | 11.16 | 11.25 | 0.09 | 0.81% | 11.10 | 11.30 | 35055 | 3932.70 | 1.33% |
| 2025-10-30 | 11.50 | 11.16 | -0.39 | -3.38% | 11.13 | 11.60 | 64514 | 7284.65 | 2.45% |
| 2025-10-29 | 12.00 | 11.55 | -0.21 | -1.79% | 11.45 | 12.01 | 104217 | 12229.79 | 3.95% |
| 2025-10-28 | 11.76 | 11.76 | 0.56 | 5.00% | 11.76 | 11.76 | 16020 | 1883.95 | 0.61% |
| 2025-10-27 | 11.10 | 11.20 | 0.06 | 0.54% | 10.93 | 11.30 | 32862 | 3661.42 | 1.25% |
| 2025-10-24 | 10.91 | 11.14 | 0.27 | 2.48% | 10.82 | 11.28 | 33856 | 3742.00 | 1.28% |
| 2025-10-23 | 11.00 | 10.87 | -0.21 | -1.90% | 10.75 | 11.00 | 37433 | 4060.11 | 1.42% |
| 2025-10-22 | 11.11 | 11.08 | -0.01 | -0.09% | 11.04 | 11.21 | 17424 | 1934.93 | 0.66% |
| 2025-10-21 | 11.13 | 11.09 | -0.04 | -0.36% | 11.04 | 11.21 | 23599 | 2625.63 | 0.89% |
| 2025-10-20 | 11.28 | 11.13 | -0.09 | -0.80% | 11.09 | 11.35 | 21732 | 2432.75 | 0.82% |
| 2025-10-17 | 11.23 | 11.22 | -0.12 | -1.06% | 11.08 | 11.49 | 31545 | 3533.27 | 1.20% |
| 2025-10-16 | 11.74 | 11.34 | -0.25 | -2.16% | 11.32 | 11.88 | 58844 | 6853.05 | 2.23% |
| 2025-10-15 | 11.01 | 11.59 | 0.55 | 4.98% | 10.95 | 11.59 | 39997 | 4523.51 | 1.52% |
| 2025-10-14 | 11.00 | 11.04 | 0.13 | 1.19% | 10.87 | 11.25 | 32555 | 3604.91 | 1.23% |
| 2025-10-13 | 10.54 | 10.91 | 0.01 | 0.09% | 10.54 | 11.00 | 29644 | 3216.12 | 1.12% |
ST西发(000752)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。
