| 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 | 3.53 | 3.52 | -0.02 | -0.56% | 3.50 | 3.56 | 72410 | 2549.56 | 0.94% |
| 2026-02-02 | 3.55 | 3.54 | -0.04 | -1.12% | 3.52 | 3.56 | 73108 | 2588.28 | 0.95% |
| 2026-01-30 | 3.53 | 3.58 | 0.03 | 0.85% | 3.50 | 3.58 | 110902 | 3924.94 | 1.44% |
| 2026-01-29 | 3.56 | 3.55 | -0.04 | -1.11% | 3.50 | 3.65 | 184603 | 6613.27 | 2.39% |
| 2026-01-28 | 3.65 | 3.59 | -0.19 | -5.03% | 3.59 | 3.71 | 251992 | 9129.38 | 3.27% |
| 2026-01-27 | 3.94 | 3.78 | -0.14 | -3.57% | 3.72 | 3.94 | 280865 | 10600.32 | 3.64% |
| 2026-01-26 | 3.99 | 3.92 | -0.13 | -3.21% | 3.89 | 4.01 | 166500 | 6562.86 | 2.16% |
| 2026-01-23 | 3.99 | 4.05 | 0.03 | 0.75% | 3.99 | 4.05 | 134664 | 5421.46 | 1.75% |
| 2026-01-22 | 4.10 | 4.02 | -0.04 | -0.99% | 4.00 | 4.11 | 139207 | 5610.56 | 1.80% |
| 2026-01-21 | 3.96 | 4.06 | 0.08 | 2.01% | 3.96 | 4.07 | 92159 | 3703.47 | 1.19% |
| 2026-01-20 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.06 | 101061 | 4034.52 | 1.31% |
| 2026-01-19 | 3.95 | 4.05 | 0.11 | 2.79% | 3.94 | 4.07 | 114858 | 4610.07 | 1.49% |
| 2026-01-16 | 3.95 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 76743 | 3014.42 | 1.00% |
| 2026-01-15 | 3.98 | 3.94 | -0.06 | -1.50% | 3.92 | 4.03 | 73126 | 2887.98 | 0.95% |
| 2026-01-14 | 3.89 | 4.00 | 0.09 | 2.30% | 3.89 | 4.00 | 117233 | 4617.20 | 1.52% |
| 2026-01-13 | 3.99 | 3.91 | -0.08 | -2.01% | 3.90 | 4.02 | 93774 | 3712.74 | 1.22% |
| 2026-01-12 | 3.99 | 3.99 | -0.05 | -1.24% | 3.96 | 4.03 | 97948 | 3908.40 | 1.27% |
| 2026-01-09 | 4.04 | 4.04 | 0.00 | 0.00% | 3.95 | 4.05 | 134346 | 5376.40 | 1.74% |
| 2026-01-08 | 4.03 | 4.04 | -0.02 | -0.49% | 4.03 | 4.11 | 96528 | 3914.39 | 1.25% |
| 2026-01-07 | 4.09 | 4.06 | -0.02 | -0.49% | 4.04 | 4.16 | 144157 | 5904.21 | 1.87% |
| 2026-01-06 | 3.97 | 4.08 | 0.05 | 1.24% | 3.95 | 4.13 | 190951 | 7696.05 | 2.48% |
| 2026-01-05 | 4.09 | 4.03 | 0.11 | 2.81% | 4.01 | 4.12 | 258945 | 10538.91 | 3.36% |
| 2025-12-31 | 3.81 | 3.92 | 0.14 | 3.70% | 3.79 | 3.95 | 151930 | 5904.41 | 1.97% |
| 2025-12-30 | 3.79 | 3.78 | -0.02 | -0.53% | 3.75 | 3.80 | 42989 | 1621.72 | 0.56% |
| 2025-12-29 | 3.85 | 3.80 | -0.06 | -1.55% | 3.78 | 3.85 | 53354 | 2030.97 | 0.69% |
| 2025-12-26 | 3.81 | 3.86 | 0.06 | 1.58% | 3.79 | 3.92 | 81516 | 3141.15 | 1.06% |
| 2025-12-25 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.83 | 77205 | 2933.21 | 1.00% |
| 2025-12-24 | 3.78 | 3.82 | 0.04 | 1.06% | 3.70 | 3.82 | 74840 | 2826.91 | 0.97% |
| 2025-12-23 | 3.73 | 3.78 | 0.07 | 1.89% | 3.72 | 3.86 | 96770 | 3678.20 | 1.25% |
| 2025-12-22 | 3.70 | 3.71 | -0.01 | -0.27% | 3.69 | 3.74 | 55396 | 2056.47 | 0.72% |
| 2025-12-19 | 3.68 | 3.72 | 0.05 | 1.36% | 3.66 | 3.72 | 36619 | 1354.39 | 0.47% |
| 2025-12-18 | 3.64 | 3.67 | 0.00 | 0.00% | 3.64 | 3.74 | 36221 | 1337.42 | 0.47% |
| 2025-12-17 | 3.64 | 3.67 | 0.03 | 0.82% | 3.54 | 3.67 | 68633 | 2473.84 | 0.89% |
| 2025-12-16 | 3.72 | 3.64 | -0.08 | -2.15% | 3.64 | 3.74 | 62537 | 2297.57 | 0.81% |
| 2025-12-15 | 3.72 | 3.72 | -0.03 | -0.80% | 3.70 | 3.75 | 50367 | 1874.15 | 0.65% |
| 2025-12-12 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 47079 | 1761.35 | 0.61% |
| 2025-12-11 | 3.82 | 3.74 | -0.08 | -2.09% | 3.74 | 3.82 | 74662 | 2811.30 | 0.97% |
| 2025-12-10 | 3.88 | 3.82 | -0.05 | -1.29% | 3.79 | 3.89 | 88979 | 3397.06 | 1.15% |
| 2025-12-09 | 3.90 | 3.87 | 0.01 | 0.26% | 3.86 | 3.95 | 94159 | 3657.00 | 1.22% |
| 2025-12-08 | 4.02 | 3.86 | -0.01 | -0.26% | 3.84 | 4.02 | 116851 | 4564.75 | 1.52% |
| 2025-12-05 | 3.83 | 3.87 | 0.03 | 0.78% | 3.82 | 3.89 | 58759 | 2263.66 | 0.76% |
| 2025-12-04 | 3.92 | 3.84 | -0.07 | -1.79% | 3.83 | 3.92 | 68021 | 2624.18 | 0.88% |
| 2025-12-03 | 3.91 | 3.91 | -0.02 | -0.51% | 3.89 | 3.98 | 103629 | 4072.11 | 1.34% |
| 2025-12-02 | 3.90 | 3.93 | 0.04 | 1.03% | 3.83 | 4.05 | 147531 | 5800.06 | 1.91% |
| 2025-12-01 | 3.89 | 3.89 | -0.09 | -2.26% | 3.83 | 3.95 | 146529 | 5696.28 | 1.90% |
| 2025-11-28 | 3.78 | 3.98 | 0.19 | 5.01% | 3.77 | 3.98 | 145366 | 5664.08 | 1.88% |
| 2025-11-27 | 3.86 | 3.79 | -0.08 | -2.07% | 3.76 | 3.86 | 83971 | 3191.33 | 1.09% |
| 2025-11-26 | 3.84 | 3.87 | 0.01 | 0.26% | 3.83 | 3.90 | 81032 | 3129.80 | 1.05% |
| 2025-11-25 | 3.87 | 3.86 | 0.00 | 0.00% | 3.82 | 3.92 | 102417 | 3961.91 | 1.33% |
| 2025-11-24 | 3.82 | 3.86 | 0.01 | 0.26% | 3.74 | 3.89 | 120316 | 4588.50 | 1.56% |
| 2025-11-21 | 4.01 | 3.85 | -0.19 | -4.70% | 3.84 | 4.01 | 179313 | 6982.76 | 2.32% |
| 2025-11-20 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.08 | 143642 | 5780.54 | 1.86% |
| 2025-11-19 | 4.18 | 4.03 | -0.16 | -3.82% | 3.98 | 4.20 | 199363 | 8114.05 | 2.58% |
| 2025-11-18 | 4.13 | 4.19 | 0.07 | 1.70% | 4.07 | 4.31 | 213810 | 8995.35 | 2.77% |
| 2025-11-17 | 4.25 | 4.12 | -0.13 | -3.06% | 4.07 | 4.39 | 282725 | 11844.96 | 3.67% |
| 2025-11-14 | 4.25 | 4.25 | 0.10 | 2.41% | 4.15 | 4.36 | 477422 | 20550.94 | 6.19% |
| 2025-11-13 | 4.06 | 4.15 | 0.20 | 5.06% | 4.06 | 4.15 | 235196 | 9699.92 | 3.05% |
| 2025-11-12 | 3.76 | 3.95 | 0.19 | 5.05% | 3.75 | 3.95 | 187058 | 7269.47 | 2.43% |
| 2025-11-11 | 3.77 | 3.76 | 0.01 | 0.27% | 3.73 | 3.77 | 99726 | 3740.91 | 1.29% |
| 2025-11-10 | 3.78 | 3.75 | -0.01 | -0.27% | 3.73 | 3.79 | 88471 | 3319.51 | 1.15% |
| 2025-11-07 | 3.77 | 3.76 | -0.02 | -0.53% | 3.75 | 3.79 | 61824 | 2327.07 | 0.80% |
| 2025-11-06 | 3.84 | 3.78 | -0.06 | -1.56% | 3.75 | 3.86 | 92247 | 3490.08 | 1.20% |
| 2025-11-05 | 3.83 | 3.84 | -0.01 | -0.26% | 3.79 | 3.86 | 74302 | 2844.96 | 0.96% |
| 2025-11-04 | 3.80 | 3.85 | 0.06 | 1.58% | 3.79 | 3.92 | 118669 | 4562.76 | 1.54% |
| 2025-11-03 | 3.74 | 3.79 | 0.07 | 1.88% | 3.72 | 3.80 | 130366 | 4909.85 | 1.69% |
| 2025-10-31 | 3.65 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 129612 | 4784.79 | 1.68% |
| 2025-10-30 | 3.67 | 3.67 | -0.01 | -0.27% | 3.64 | 3.72 | 144514 | 5322.11 | 1.87% |
| 2025-10-29 | 3.71 | 3.68 | -0.19 | -4.91% | 3.68 | 3.78 | 201344 | 7432.47 | 2.61% |
| 2025-10-28 | 3.88 | 3.87 | -0.04 | -1.02% | 3.82 | 3.90 | 91005 | 3517.75 | 1.18% |
| 2025-10-27 | 3.95 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 111980 | 4418.11 | 1.45% |
| 2025-10-24 | 3.88 | 3.96 | 0.07 | 1.80% | 3.83 | 4.01 | 166263 | 6502.96 | 2.16% |
| 2025-10-23 | 3.89 | 3.89 | 0.02 | 0.52% | 3.82 | 3.89 | 100606 | 3880.09 | 1.30% |
| 2025-10-22 | 3.85 | 3.87 | 0.00 | 0.00% | 3.82 | 3.91 | 111240 | 4301.00 | 1.44% |
| 2025-10-21 | 3.84 | 3.87 | 0.03 | 0.78% | 3.81 | 3.97 | 102133 | 3968.26 | 1.32% |
| 2025-10-20 | 3.82 | 3.84 | 0.05 | 1.32% | 3.72 | 3.88 | 110444 | 4198.79 | 1.43% |
| 2025-10-17 | 3.84 | 3.79 | -0.12 | -3.07% | 3.72 | 3.88 | 154612 | 5855.16 | 2.00% |
| 2025-10-16 | 3.77 | 3.91 | 0.14 | 3.71% | 3.74 | 3.96 | 226311 | 8857.10 | 2.93% |
| 2025-10-15 | 3.81 | 3.77 | -0.07 | -1.82% | 3.70 | 3.86 | 150200 | 5664.17 | 1.95% |
| 2025-10-14 | 3.90 | 3.84 | 0.01 | 0.26% | 3.81 | 3.94 | 215229 | 8336.14 | 2.79% |
| 2025-10-13 | 3.67 | 3.83 | 0.18 | 4.93% | 3.59 | 3.83 | 195969 | 7405.31 | 2.54% |
*ST中基(000972)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。
