| 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 | 14.00 | 14.24 | 0.68 | 5.01% | 13.70 | 14.24 | 276426 | 39017.55 | 4.57% |
| 2026-02-02 | 13.43 | 13.56 | 0.65 | 5.03% | 13.31 | 13.56 | 489430 | 66166.85 | 8.09% |
| 2026-01-30 | 12.85 | 12.91 | 0.34 | 2.70% | 12.53 | 13.19 | 358813 | 46069.25 | 5.93% |
| 2026-01-29 | 13.00 | 12.57 | -0.58 | -4.41% | 12.50 | 13.31 | 398690 | 51523.15 | 6.59% |
| 2026-01-28 | 13.60 | 13.15 | 0.14 | 1.08% | 13.01 | 13.65 | 466185 | 62178.68 | 7.71% |
| 2026-01-27 | 13.19 | 13.01 | -0.18 | -1.36% | 12.53 | 13.44 | 785003 | 101706.70 | 12.98% |
| 2026-01-26 | 13.19 | 13.19 | 0.63 | 5.02% | 12.88 | 13.19 | 483366 | 63614.96 | 7.99% |
| 2026-01-23 | 12.16 | 12.56 | 0.60 | 5.02% | 12.02 | 12.56 | 1160652 | 142561.44 | 19.20% |
| 2026-01-22 | 11.96 | 11.96 | -0.63 | -5.00% | 11.96 | 11.96 | 66999 | 8013.08 | 1.11% |
| 2026-01-21 | 12.59 | 12.59 | -0.66 | -4.98% | 12.59 | 12.59 | 4753 | 598.40 | 0.08% |
| 2026-01-20 | 13.25 | 13.25 | -0.70 | -5.02% | 13.25 | 13.25 | 5637 | 746.90 | 0.09% |
| 2026-01-16 | 13.81 | 13.95 | 0.19 | 1.38% | 13.66 | 14.11 | 350659 | 48681.25 | 5.80% |
| 2026-01-15 | 13.74 | 13.76 | 0.02 | 0.15% | 13.65 | 13.97 | 208453 | 28736.23 | 3.45% |
| 2026-01-14 | 13.95 | 13.74 | -0.22 | -1.58% | 13.55 | 14.15 | 400393 | 55399.91 | 6.62% |
| 2026-01-13 | 14.15 | 13.96 | -0.34 | -2.38% | 13.68 | 14.29 | 436095 | 60873.96 | 7.21% |
| 2026-01-12 | 13.90 | 14.30 | 0.32 | 2.29% | 13.90 | 14.45 | 651842 | 93073.93 | 10.78% |
| 2026-01-09 | 14.15 | 13.98 | -0.23 | -1.62% | 13.81 | 14.20 | 431238 | 60333.83 | 7.13% |
| 2026-01-08 | 13.70 | 14.21 | 0.41 | 2.97% | 13.60 | 14.33 | 499072 | 70021.08 | 8.25% |
| 2026-01-07 | 13.46 | 13.80 | 0.31 | 2.30% | 13.36 | 13.98 | 438663 | 60323.31 | 7.25% |
| 2026-01-06 | 13.42 | 13.49 | 0.13 | 0.97% | 13.37 | 13.59 | 262116 | 35342.84 | 4.33% |
| 2026-01-05 | 13.63 | 13.36 | -0.11 | -0.82% | 13.26 | 13.66 | 225431 | 30294.00 | 3.73% |
| 2025-12-31 | 13.46 | 13.47 | -0.02 | -0.15% | 13.25 | 13.68 | 236035 | 31837.71 | 3.90% |
| 2025-12-30 | 13.68 | 13.49 | -0.45 | -3.23% | 13.46 | 13.80 | 331426 | 45014.80 | 5.48% |
| 2025-12-29 | 13.70 | 13.94 | 0.65 | 4.89% | 13.53 | 14.36 | 702240 | 97777.60 | 11.61% |
| 2025-12-26 | 13.10 | 13.29 | 0.19 | 1.45% | 13.08 | 13.60 | 310329 | 41532.34 | 5.13% |
| 2025-12-25 | 12.66 | 13.10 | 0.39 | 3.07% | 12.54 | 13.34 | 340878 | 44335.83 | 5.64% |
| 2025-12-24 | 12.41 | 12.71 | 0.24 | 1.92% | 12.31 | 12.74 | 171234 | 21595.01 | 2.83% |
| 2025-12-23 | 12.76 | 12.47 | -0.24 | -1.89% | 12.40 | 12.99 | 250319 | 31743.43 | 4.14% |
| 2025-12-22 | 12.90 | 12.71 | -0.05 | -0.39% | 12.66 | 12.95 | 151018 | 19331.71 | 2.50% |
| 2025-12-19 | 12.72 | 12.76 | 0.06 | 0.47% | 12.72 | 13.07 | 172064 | 22085.54 | 2.85% |
| 2025-12-18 | 12.70 | 12.70 | -0.21 | -1.63% | 12.57 | 12.98 | 169985 | 21736.93 | 2.81% |
| 2025-12-17 | 12.77 | 12.91 | 0.08 | 0.62% | 12.61 | 13.04 | 207693 | 26612.38 | 3.43% |
| 2025-12-16 | 13.23 | 12.83 | -0.37 | -2.80% | 12.65 | 13.25 | 224437 | 28806.46 | 3.71% |
| 2025-12-15 | 13.29 | 13.20 | -0.18 | -1.35% | 13.17 | 13.52 | 189524 | 25146.67 | 3.13% |
| 2025-12-12 | 13.42 | 13.38 | -0.10 | -0.74% | 13.31 | 13.56 | 396641 | 53308.71 | 6.56% |
| 2025-12-11 | 12.69 | 13.48 | 0.80 | 6.31% | 12.69 | 13.95 | 665274 | 90157.32 | 11.00% |
| 2025-12-10 | 12.88 | 12.68 | -0.16 | -1.25% | 12.54 | 12.89 | 112068 | 14180.68 | 1.85% |
| 2025-12-09 | 12.95 | 12.84 | -0.18 | -1.38% | 12.77 | 12.97 | 130459 | 16746.98 | 2.16% |
| 2025-12-08 | 12.55 | 13.02 | 0.52 | 4.16% | 12.45 | 13.15 | 282959 | 36543.63 | 4.68% |
| 2025-12-05 | 12.29 | 12.50 | 0.27 | 2.21% | 12.15 | 12.54 | 129315 | 16036.44 | 2.14% |
| 2025-12-04 | 12.41 | 12.23 | -0.19 | -1.53% | 12.20 | 12.45 | 125356 | 15388.89 | 2.07% |
| 2025-12-03 | 12.71 | 12.42 | -0.29 | -2.28% | 12.35 | 12.75 | 176752 | 22067.55 | 2.92% |
| 2025-12-02 | 13.00 | 12.71 | -0.29 | -2.23% | 12.70 | 13.01 | 142446 | 18203.82 | 2.36% |
| 2025-12-01 | 13.20 | 13.00 | -0.21 | -1.59% | 12.94 | 13.23 | 193246 | 25161.71 | 3.20% |
| 2025-11-28 | 12.69 | 13.21 | 0.52 | 4.10% | 12.61 | 13.30 | 275370 | 36074.26 | 4.55% |
| 2025-11-27 | 12.60 | 12.69 | 0.12 | 0.95% | 12.60 | 13.01 | 149867 | 19223.40 | 2.48% |
| 2025-11-26 | 12.82 | 12.57 | -0.37 | -2.86% | 12.55 | 12.93 | 167804 | 21317.01 | 2.78% |
| 2025-11-25 | 12.41 | 12.94 | 0.55 | 4.44% | 12.40 | 12.96 | 242529 | 30919.86 | 4.01% |
| 2025-11-24 | 12.41 | 12.39 | -0.01 | -0.08% | 12.20 | 12.51 | 148731 | 18366.21 | 2.46% |
| 2025-11-21 | 12.92 | 12.40 | -0.70 | -5.34% | 12.26 | 13.00 | 261207 | 32729.15 | 4.32% |
| 2025-11-20 | 13.33 | 13.10 | -0.19 | -1.43% | 13.08 | 13.43 | 165320 | 21883.70 | 2.73% |
| 2025-11-19 | 13.46 | 13.29 | -0.17 | -1.26% | 13.20 | 13.75 | 177271 | 23773.76 | 2.93% |
| 2025-11-18 | 13.86 | 13.46 | -0.46 | -3.30% | 13.39 | 14.07 | 314565 | 42777.65 | 5.20% |
| 2025-11-17 | 13.82 | 13.92 | 0.19 | 1.38% | 13.68 | 14.25 | 370168 | 51988.55 | 6.12% |
| 2025-11-14 | 13.85 | 13.73 | -0.37 | -2.62% | 13.61 | 14.30 | 387001 | 53850.32 | 6.40% |
| 2025-11-13 | 13.87 | 14.10 | 0.00 | 0.00% | 13.52 | 14.18 | 614592 | 85597.08 | 10.16% |
| 2025-11-12 | 14.79 | 14.10 | -0.07 | -0.49% | 13.64 | 15.37 | 875361 | 126052.57 | 14.48% |
| 2025-11-11 | 13.59 | 14.17 | 0.76 | 5.67% | 13.59 | 14.45 | 757592 | 107325.36 | 12.53% |
| 2025-11-10 | 13.92 | 13.41 | 0.10 | 0.75% | 13.40 | 14.20 | 447838 | 61228.28 | 7.41% |
| 2025-11-07 | 13.03 | 13.31 | 0.16 | 1.22% | 13.03 | 13.44 | 320207 | 42669.67 | 5.30% |
| 2025-11-06 | 13.20 | 13.15 | -0.07 | -0.53% | 13.06 | 13.33 | 330769 | 43598.55 | 5.47% |
| 2025-11-05 | 12.41 | 13.22 | 0.72 | 5.76% | 12.36 | 13.47 | 617099 | 80563.06 | 10.21% |
| 2025-11-04 | 12.65 | 12.50 | -0.17 | -1.34% | 12.42 | 12.67 | 119034 | 14909.72 | 1.97% |
| 2025-11-03 | 12.50 | 12.67 | 0.16 | 1.28% | 12.41 | 12.70 | 160796 | 20235.23 | 2.66% |
| 2025-10-31 | 12.45 | 12.51 | 0.06 | 0.48% | 12.43 | 12.68 | 146377 | 18415.04 | 2.42% |
| 2025-10-30 | 12.63 | 12.45 | -0.18 | -1.43% | 12.43 | 12.75 | 176007 | 22121.65 | 2.91% |
| 2025-10-29 | 12.29 | 12.63 | 0.32 | 2.60% | 12.25 | 12.67 | 228830 | 28637.81 | 3.78% |
| 2025-10-28 | 12.50 | 12.31 | -0.19 | -1.52% | 12.27 | 12.50 | 121520 | 15034.25 | 2.01% |
| 2025-10-27 | 12.26 | 12.50 | 0.24 | 1.96% | 12.26 | 12.57 | 202150 | 25099.30 | 3.34% |
| 2025-10-24 | 12.26 | 12.26 | -0.02 | -0.16% | 12.19 | 12.39 | 112725 | 13840.30 | 1.86% |
| 2025-10-23 | 12.15 | 12.28 | 0.10 | 0.82% | 11.98 | 12.32 | 121715 | 14794.00 | 2.01% |
| 2025-10-22 | 12.08 | 12.18 | 0.08 | 0.66% | 11.97 | 12.28 | 129493 | 15764.19 | 2.14% |
| 2025-10-21 | 12.04 | 12.10 | 0.05 | 0.41% | 12.01 | 12.15 | 102684 | 12427.33 | 1.70% |
| 2025-10-20 | 12.06 | 12.05 | 0.08 | 0.67% | 11.93 | 12.13 | 98726 | 11869.07 | 1.63% |
| 2025-10-17 | 12.42 | 11.97 | -0.50 | -4.01% | 11.96 | 12.52 | 185705 | 22558.17 | 3.07% |
| 2025-10-16 | 12.64 | 12.47 | -0.22 | -1.73% | 12.43 | 12.65 | 137620 | 17227.61 | 2.28% |
| 2025-10-15 | 12.32 | 12.69 | 0.31 | 2.50% | 12.23 | 12.87 | 237410 | 29927.75 | 3.93% |
| 2025-10-14 | 12.31 | 12.38 | 0.14 | 1.14% | 12.28 | 12.83 | 252177 | 31689.65 | 4.17% |
| 2025-10-13 | 12.01 | 12.24 | -0.33 | -2.63% | 12.00 | 12.27 | 182061 | 22132.62 | 3.01% |
| 2025-10-10 | 12.80 | 12.57 | -0.31 | -2.41% | 12.55 | 12.82 | 172544 | 21824.54 | 2.85% |
ST京机(000821)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。
