| 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 | 2.65 | 2.66 | 0.02 | 0.76% | 2.64 | 2.67 | 156249 | 4143.58 | 0.80% |
| 2026-03-24 | 2.64 | 2.64 | 0.04 | 1.54% | 2.58 | 2.70 | 176512 | 4637.76 | 0.90% |
| 2026-03-23 | 2.70 | 2.60 | -0.12 | -4.41% | 2.58 | 2.71 | 260186 | 6817.67 | 1.33% |
| 2026-03-20 | 2.78 | 2.72 | -0.05 | -1.81% | 2.71 | 2.79 | 146204 | 3998.67 | 0.75% |
| 2026-03-19 | 2.80 | 2.77 | -0.03 | -1.07% | 2.76 | 2.80 | 121289 | 3361.08 | 0.62% |
| 2026-03-18 | 2.82 | 2.80 | -0.02 | -0.71% | 2.77 | 2.82 | 129837 | 3627.69 | 0.66% |
| 2026-03-17 | 2.86 | 2.82 | -0.02 | -0.70% | 2.81 | 2.87 | 129872 | 3681.80 | 0.66% |
| 2026-03-16 | 2.81 | 2.84 | -0.02 | -0.70% | 2.81 | 2.88 | 120054 | 3416.33 | 0.61% |
| 2026-03-13 | 2.76 | 2.86 | 0.07 | 2.51% | 2.76 | 2.92 | 255913 | 7287.65 | 1.31% |
| 2026-03-12 | 2.83 | 2.79 | -0.03 | -1.06% | 2.78 | 2.84 | 148220 | 4142.93 | 0.76% |
| 2026-03-11 | 2.84 | 2.82 | -0.04 | -1.40% | 2.81 | 2.88 | 144194 | 4080.89 | 0.74% |
| 2026-03-10 | 2.86 | 2.86 | 0.02 | 0.70% | 2.84 | 2.93 | 180686 | 5203.57 | 0.92% |
| 2026-03-09 | 2.83 | 2.84 | -0.04 | -1.39% | 2.78 | 2.90 | 259048 | 7341.77 | 1.32% |
| 2026-03-06 | 2.85 | 2.88 | 0.03 | 1.05% | 2.82 | 2.95 | 320346 | 9258.98 | 1.63% |
| 2026-03-05 | 2.73 | 2.85 | 0.14 | 5.17% | 2.72 | 2.85 | 329711 | 9266.46 | 1.68% |
| 2026-03-04 | 2.65 | 2.71 | -0.04 | -1.45% | 2.65 | 2.77 | 274595 | 7429.33 | 1.40% |
| 2026-03-03 | 2.72 | 2.75 | -0.10 | -3.51% | 2.72 | 2.98 | 659752 | 18634.51 | 3.36% |
| 2026-03-02 | 3.03 | 2.85 | -0.15 | -5.00% | 2.85 | 3.03 | 331936 | 9657.90 | 1.69% |
| 2026-02-26 | 3.05 | 3.00 | 0.09 | 3.09% | 2.93 | 3.06 | 795205 | 23883.06 | 4.06% |
| 2026-02-25 | 2.77 | 2.91 | 0.14 | 5.05% | 2.77 | 2.91 | 218186 | 6273.24 | 1.11% |
| 2026-02-24 | 2.75 | 2.77 | 0.08 | 2.97% | 2.72 | 2.78 | 316637 | 8726.64 | 1.61% |
| 2026-02-13 | 2.66 | 2.69 | 0.04 | 1.51% | 2.65 | 2.69 | 129152 | 3454.76 | 0.66% |
| 2026-02-12 | 2.68 | 2.65 | -0.03 | -1.12% | 2.65 | 2.69 | 111248 | 2965.17 | 0.57% |
| 2026-02-11 | 2.70 | 2.68 | -0.01 | -0.37% | 2.66 | 2.70 | 109011 | 2919.13 | 0.56% |
| 2026-02-10 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.74 | 177994 | 4802.90 | 0.91% |
| 2026-02-09 | 2.73 | 2.68 | -0.05 | -1.83% | 2.67 | 2.75 | 240542 | 6485.00 | 1.23% |
| 2026-02-06 | 2.68 | 2.73 | 0.04 | 1.49% | 2.66 | 2.75 | 172099 | 4651.78 | 0.88% |
| 2026-02-05 | 2.67 | 2.69 | 0.01 | 0.37% | 2.64 | 2.71 | 144957 | 3877.34 | 0.74% |
| 2026-02-04 | 2.69 | 2.68 | -0.01 | -0.37% | 2.67 | 2.72 | 109970 | 2955.80 | 0.56% |
| 2026-02-03 | 2.72 | 2.69 | -0.01 | -0.37% | 2.67 | 2.72 | 110373 | 2967.79 | 0.56% |
| 2026-02-02 | 2.73 | 2.70 | -0.03 | -1.10% | 2.69 | 2.75 | 148839 | 4047.72 | 0.76% |
| 2026-01-30 | 2.74 | 2.73 | 0.00 | 0.00% | 2.71 | 2.78 | 206372 | 5664.98 | 1.05% |
| 2026-01-29 | 2.71 | 2.73 | 0.01 | 0.37% | 2.71 | 2.78 | 174595 | 4793.50 | 0.89% |
| 2026-01-28 | 2.71 | 2.72 | -0.02 | -0.73% | 2.71 | 2.77 | 175012 | 4781.29 | 0.89% |
| 2026-01-27 | 2.74 | 2.74 | -0.02 | -0.72% | 2.74 | 2.80 | 157624 | 4347.07 | 0.80% |
| 2026-01-26 | 2.72 | 2.76 | 0.02 | 0.73% | 2.68 | 2.81 | 280046 | 7661.14 | 1.43% |
| 2026-01-23 | 2.79 | 2.74 | -0.01 | -0.36% | 2.73 | 2.84 | 414707 | 11515.22 | 2.11% |
| 2026-01-22 | 2.62 | 2.75 | 0.13 | 4.96% | 2.60 | 2.75 | 494402 | 13391.55 | 2.52% |
| 2026-01-21 | 2.52 | 2.62 | 0.08 | 3.15% | 2.51 | 2.67 | 293651 | 7696.11 | 1.50% |
| 2026-01-20 | 2.58 | 2.54 | -0.04 | -1.55% | 2.52 | 2.58 | 220628 | 5615.29 | 1.13% |
| 2026-01-19 | 2.62 | 2.58 | -0.04 | -1.53% | 2.57 | 2.62 | 188037 | 4855.50 | 0.96% |
| 2026-01-16 | 2.67 | 2.62 | -0.03 | -1.13% | 2.61 | 2.67 | 139645 | 3670.39 | 0.71% |
| 2026-01-15 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.68 | 194091 | 5123.50 | 0.99% |
| 2026-01-14 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.68 | 239206 | 6318.39 | 1.22% |
| 2026-01-13 | 2.70 | 2.65 | -0.07 | -2.57% | 2.65 | 2.70 | 260380 | 6949.54 | 1.33% |
| 2026-01-12 | 2.66 | 2.72 | 0.05 | 1.87% | 2.61 | 2.78 | 446092 | 11920.13 | 2.27% |
| 2026-01-09 | 2.71 | 2.67 | -0.03 | -1.11% | 2.64 | 2.72 | 360045 | 9584.89 | 1.84% |
| 2026-01-08 | 2.71 | 2.70 | 0.00 | 0.00% | 2.68 | 2.74 | 269979 | 7304.41 | 1.38% |
| 2026-01-07 | 2.77 | 2.70 | -0.05 | -1.82% | 2.70 | 2.77 | 254403 | 6927.99 | 1.30% |
| 2026-01-06 | 2.76 | 2.75 | 0.00 | 0.00% | 2.74 | 2.79 | 179461 | 4950.80 | 0.92% |
| 2026-01-05 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.78 | 222054 | 6125.26 | 1.13% |
| 2025-12-31 | 2.79 | 2.78 | -0.01 | -0.36% | 2.76 | 2.84 | 146605 | 4092.57 | 0.75% |
| 2025-12-30 | 2.81 | 2.79 | -0.02 | -0.71% | 2.76 | 2.82 | 161912 | 4503.81 | 0.83% |
| 2025-12-29 | 2.85 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 160843 | 4541.92 | 0.82% |
| 2025-12-26 | 2.82 | 2.84 | 0.00 | 0.00% | 2.81 | 2.89 | 193105 | 5485.85 | 0.98% |
| 2025-12-25 | 2.85 | 2.84 | 0.01 | 0.35% | 2.81 | 2.85 | 137360 | 3878.47 | 0.70% |
| 2025-12-24 | 2.84 | 2.83 | -0.03 | -1.05% | 2.80 | 2.86 | 199992 | 5654.52 | 1.02% |
| 2025-12-23 | 2.97 | 2.86 | -0.14 | -4.67% | 2.85 | 2.98 | 437792 | 12709.59 | 2.23% |
| 2025-12-22 | 2.86 | 3.00 | 0.11 | 3.81% | 2.86 | 3.02 | 526113 | 15657.25 | 2.68% |
| 2025-12-19 | 2.77 | 2.89 | 0.13 | 4.71% | 2.76 | 2.90 | 262447 | 7428.97 | 1.34% |
| 2025-12-18 | 2.81 | 2.76 | -0.05 | -1.78% | 2.76 | 2.81 | 149414 | 4159.27 | 0.76% |
| 2025-12-17 | 2.72 | 2.81 | 0.08 | 2.93% | 2.71 | 2.82 | 193299 | 5379.92 | 0.99% |
| 2025-12-16 | 2.81 | 2.73 | -0.09 | -3.19% | 2.72 | 2.81 | 221902 | 6140.19 | 1.13% |
| 2025-12-15 | 2.87 | 2.82 | -0.07 | -2.42% | 2.81 | 2.88 | 259234 | 7346.32 | 1.32% |
| 2025-12-12 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.92 | 146727 | 4241.27 | 0.75% |
| 2025-12-11 | 2.93 | 2.89 | -0.05 | -1.70% | 2.89 | 2.93 | 156273 | 4539.41 | 0.80% |
| 2025-12-10 | 2.92 | 2.94 | 0.02 | 0.68% | 2.87 | 2.96 | 276807 | 8085.36 | 1.41% |
| 2025-12-09 | 2.99 | 2.92 | -0.06 | -2.01% | 2.92 | 3.00 | 247810 | 7309.35 | 1.26% |
| 2025-12-08 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.02 | 220073 | 6583.83 | 1.12% |
| 2025-12-05 | 2.99 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 181934 | 5395.34 | 0.93% |
| 2025-12-04 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.03 | 165772 | 4971.94 | 0.85% |
| 2025-12-03 | 3.02 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 225688 | 6747.80 | 1.15% |
| 2025-12-02 | 2.95 | 3.04 | 0.10 | 3.40% | 2.91 | 3.08 | 376425 | 11304.13 | 1.92% |
| 2025-12-01 | 2.92 | 2.94 | 0.02 | 0.68% | 2.86 | 2.97 | 231903 | 6763.52 | 1.18% |
| 2025-11-28 | 2.91 | 2.92 | 0.00 | 0.00% | 2.89 | 2.92 | 151335 | 4393.11 | 0.77% |
| 2025-11-27 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 182344 | 5295.54 | 0.93% |
| 2025-11-26 | 2.94 | 2.91 | -0.05 | -1.69% | 2.91 | 2.99 | 153191 | 4517.05 | 0.78% |
| 2025-11-25 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 3.01 | 194625 | 5792.86 | 0.99% |
| 2025-11-24 | 2.89 | 2.96 | 0.08 | 2.78% | 2.88 | 2.98 | 224455 | 6592.22 | 1.14% |
| 2025-11-21 | 2.96 | 2.88 | -0.10 | -3.36% | 2.88 | 2.97 | 260255 | 7584.18 | 1.33% |
ST华闻(000793)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。
