| 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 | 10.57 | 10.85 | 0.45 | 4.33% | 10.41 | 10.86 | 67993 | 7289.67 | 2.58% |
| 2026-03-24 | 10.18 | 10.40 | 0.37 | 3.69% | 10.03 | 10.40 | 29461 | 3017.03 | 1.12% |
| 2026-03-23 | 10.37 | 10.03 | -0.36 | -3.46% | 9.98 | 10.40 | 33403 | 3387.66 | 1.27% |
| 2026-03-20 | 10.35 | 10.39 | -0.01 | -0.10% | 10.30 | 10.48 | 18193 | 1891.33 | 0.69% |
| 2026-03-19 | 10.48 | 10.40 | -0.17 | -1.61% | 10.33 | 10.54 | 24236 | 2526.16 | 0.92% |
| 2026-03-18 | 10.50 | 10.57 | 0.05 | 0.48% | 10.41 | 10.68 | 25558 | 2703.55 | 0.97% |
| 2026-03-17 | 10.42 | 10.52 | 0.09 | 0.86% | 10.42 | 10.85 | 50362 | 5370.87 | 1.91% |
| 2026-03-16 | 10.28 | 10.43 | 0.10 | 0.97% | 10.26 | 10.47 | 32856 | 3413.74 | 1.25% |
| 2026-03-13 | 10.20 | 10.33 | 0.23 | 2.28% | 10.10 | 10.49 | 36545 | 3777.25 | 1.39% |
| 2026-03-12 | 10.26 | 10.10 | -0.18 | -1.75% | 10.07 | 10.29 | 25815 | 2616.30 | 0.98% |
| 2026-03-11 | 10.47 | 10.28 | -0.17 | -1.63% | 10.21 | 10.49 | 25075 | 2591.00 | 0.95% |
| 2026-03-10 | 10.45 | 10.45 | -0.01 | -0.10% | 10.36 | 10.50 | 24165 | 2517.28 | 0.92% |
| 2026-03-09 | 10.47 | 10.46 | -0.01 | -0.10% | 10.32 | 10.58 | 51401 | 5356.80 | 1.95% |
| 2026-03-06 | 10.02 | 10.47 | 0.50 | 5.02% | 9.97 | 10.47 | 38305 | 3937.88 | 1.45% |
| 2026-03-05 | 10.01 | 9.97 | 0.10 | 1.01% | 9.89 | 10.04 | 25274 | 2520.68 | 0.96% |
| 2026-03-04 | 9.88 | 9.87 | -0.06 | -0.60% | 9.81 | 10.15 | 32484 | 3224.83 | 1.23% |
| 2026-03-03 | 10.39 | 9.93 | -0.46 | -4.43% | 9.92 | 10.45 | 43557 | 4417.26 | 1.65% |
| 2026-03-02 | 10.50 | 10.39 | -0.21 | -1.98% | 10.36 | 10.63 | 45060 | 4706.22 | 1.71% |
| 2026-02-27 | 10.73 | 10.60 | -0.18 | -1.67% | 10.50 | 10.75 | 45860 | 4860.02 | 1.74% |
| 2026-02-26 | 10.93 | 10.78 | -0.18 | -1.64% | 10.73 | 10.93 | 43623 | 4714.22 | 1.65% |
| 2026-02-25 | 10.90 | 10.96 | 0.09 | 0.83% | 10.84 | 10.99 | 34421 | 3763.88 | 1.31% |
| 2026-02-24 | 10.88 | 10.87 | 0.01 | 0.09% | 10.83 | 11.05 | 37637 | 4109.61 | 1.43% |
| 2026-02-13 | 10.71 | 10.86 | 0.21 | 1.97% | 10.70 | 10.98 | 27507 | 2981.91 | 1.04% |
| 2026-02-12 | 10.85 | 10.65 | -0.19 | -1.75% | 10.65 | 10.86 | 30822 | 3314.14 | 1.17% |
| 2026-02-11 | 10.90 | 10.84 | -0.02 | -0.18% | 10.83 | 10.93 | 20386 | 2215.43 | 0.77% |
| 2026-02-10 | 10.86 | 10.86 | 0.00 | 0.00% | 10.82 | 10.92 | 16546 | 1796.35 | 0.63% |
| 2026-02-09 | 10.86 | 10.86 | -0.02 | -0.18% | 10.82 | 10.95 | 22297 | 2422.52 | 0.85% |
| 2026-02-06 | 10.82 | 10.88 | -0.05 | -0.46% | 10.82 | 10.95 | 23560 | 2563.98 | 0.89% |
| 2026-02-05 | 11.06 | 10.93 | -0.03 | -0.27% | 10.92 | 11.09 | 23535 | 2587.41 | 0.89% |
| 2026-02-04 | 10.82 | 10.96 | 0.08 | 0.74% | 10.78 | 11.10 | 32495 | 3552.25 | 1.23% |
| 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% |
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。
