| 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 | 164.00 | 158.23 | -1.70 | -1.06% | 153.01 | 167.37 | 111062 | 177108.41 | 5.46% |
| 2026-02-02 | 165.15 | 159.93 | 2.64 | 1.68% | 155.33 | 165.15 | 128909 | 209347.70 | 6.33% |
| 2026-01-30 | 146.06 | 157.29 | 7.49 | 5.00% | 142.31 | 157.29 | 149003 | 222554.80 | 7.32% |
| 2026-01-29 | 160.00 | 149.80 | -7.88 | -5.00% | 149.80 | 165.56 | 163776 | 262923.09 | 8.05% |
| 2026-01-28 | 157.68 | 157.68 | 7.51 | 5.00% | 155.55 | 157.68 | 16438 | 25904.69 | 0.81% |
| 2026-01-27 | 138.00 | 150.17 | 7.15 | 5.00% | 137.01 | 150.17 | 76688 | 112732.85 | 3.77% |
| 2026-01-26 | 143.02 | 143.02 | 6.81 | 5.00% | 135.55 | 143.02 | 99621 | 140857.66 | 4.90% |
| 2026-01-23 | 134.00 | 136.21 | 6.49 | 5.00% | 132.63 | 136.21 | 30398 | 41202.09 | 1.49% |
| 2026-01-22 | 117.38 | 129.72 | 6.18 | 5.00% | 117.36 | 129.72 | 137960 | 170231.62 | 6.78% |
| 2026-01-21 | 132.99 | 123.54 | -6.50 | -5.00% | 123.54 | 132.99 | 92044 | 115916.34 | 4.52% |
| 2026-01-20 | 142.01 | 130.04 | -5.39 | -3.98% | 128.66 | 142.20 | 154826 | 208943.97 | 7.61% |
| 2026-01-19 | 122.53 | 135.43 | 6.45 | 5.00% | 122.53 | 135.43 | 136923 | 180682.67 | 6.73% |
| 2026-01-16 | 116.70 | 128.98 | 6.14 | 5.00% | 116.70 | 128.98 | 63759 | 76465.59 | 3.13% |
| 2026-01-12 | 122.84 | 122.84 | 5.85 | 5.00% | 122.84 | 122.84 | 2641 | 3244.25 | 0.13% |
| 2026-01-09 | 116.99 | 116.99 | 5.57 | 5.00% | 116.99 | 116.99 | 6139 | 7181.88 | 0.30% |
| 2026-01-08 | 111.42 | 111.42 | 5.31 | 5.00% | 110.00 | 111.42 | 29860 | 33260.01 | 1.47% |
| 2026-01-07 | 106.11 | 106.11 | 5.05 | 5.00% | 106.11 | 106.11 | 7996 | 8484.34 | 0.39% |
| 2026-01-06 | 99.88 | 101.06 | 4.81 | 5.00% | 98.85 | 101.06 | 38098 | 38250.01 | 1.87% |
| 2026-01-05 | 96.25 | 96.25 | 4.58 | 5.00% | 94.81 | 96.25 | 71570 | 68826.04 | 3.52% |
| 2025-12-31 | 89.03 | 91.67 | 4.37 | 5.01% | 89.03 | 91.67 | 121056 | 110449.75 | 5.95% |
| 2025-12-30 | 88.53 | 87.30 | 2.98 | 3.53% | 82.58 | 88.54 | 228659 | 197276.73 | 11.24% |
| 2025-12-29 | 84.32 | 84.32 | 4.02 | 5.01% | 82.20 | 84.32 | 95220 | 80251.95 | 4.68% |
| 2025-12-26 | 80.30 | 80.30 | 3.82 | 4.99% | 80.30 | 80.30 | 10964 | 8804.44 | 0.54% |
| 2025-12-25 | 74.15 | 76.48 | 3.64 | 5.00% | 73.40 | 76.48 | 29389 | 22125.54 | 1.44% |
| 2025-12-24 | 66.62 | 72.84 | 3.04 | 4.36% | 66.62 | 73.29 | 199803 | 140237.05 | 9.82% |
| 2025-12-23 | 72.00 | 69.80 | -3.67 | -5.00% | 69.80 | 73.52 | 150082 | 106514.81 | 7.38% |
| 2025-12-22 | 74.21 | 73.47 | 2.79 | 3.95% | 72.20 | 74.21 | 238148 | 175729.03 | 11.70% |
| 2025-12-19 | 77.88 | 70.68 | -3.72 | -5.00% | 70.68 | 78.12 | 266065 | 195521.69 | 13.07% |
| 2025-12-18 | 74.40 | 74.40 | 3.54 | 5.00% | 71.01 | 74.40 | 260708 | 192030.28 | 12.81% |
| 2025-12-17 | 70.86 | 70.86 | 3.37 | 4.99% | 70.86 | 70.86 | 7021 | 4975.14 | 0.35% |
| 2025-12-16 | 67.49 | 67.49 | 3.21 | 4.99% | 67.49 | 67.49 | 4755 | 3209.01 | 0.23% |
| 2025-12-15 | 64.28 | 64.28 | 3.06 | 5.00% | 64.28 | 64.28 | 1530 | 983.48 | 0.08% |
| 2025-12-12 | 61.22 | 61.22 | 2.92 | 5.01% | 61.22 | 61.22 | 2748 | 1682.15 | 0.14% |
| 2025-12-11 | 58.20 | 58.30 | 2.78 | 5.01% | 57.85 | 58.30 | 20606 | 11997.47 | 1.01% |
| 2025-12-10 | 53.00 | 55.52 | 2.64 | 4.99% | 52.51 | 55.52 | 91337 | 50146.56 | 4.49% |
| 2025-12-09 | 53.15 | 52.88 | 1.31 | 2.54% | 52.24 | 54.15 | 193551 | 103671.09 | 9.51% |
| 2025-12-08 | 51.57 | 51.57 | 2.46 | 5.01% | 51.57 | 51.57 | 5543 | 2858.69 | 0.27% |
| 2025-12-05 | 47.02 | 49.11 | 2.34 | 5.00% | 46.52 | 49.11 | 85415 | 41211.33 | 4.20% |
| 2025-12-04 | 45.88 | 46.77 | 1.00 | 2.18% | 45.88 | 47.25 | 54043 | 25236.46 | 2.66% |
| 2025-12-03 | 47.40 | 45.77 | -1.63 | -3.44% | 45.03 | 47.96 | 62701 | 29084.01 | 3.08% |
| 2025-12-02 | 46.36 | 47.40 | 0.84 | 1.80% | 46.25 | 48.63 | 89005 | 42254.49 | 4.37% |
| 2025-12-01 | 45.56 | 46.56 | 2.22 | 5.01% | 45.20 | 46.56 | 85674 | 39714.64 | 4.21% |
| 2025-11-28 | 43.48 | 44.34 | 1.20 | 2.78% | 43.20 | 44.50 | 33513 | 14752.60 | 1.65% |
| 2025-11-27 | 42.33 | 43.14 | 0.34 | 0.79% | 42.33 | 43.49 | 20422 | 8793.98 | 1.00% |
| 2025-11-26 | 44.10 | 42.80 | -0.63 | -1.45% | 42.55 | 44.39 | 29772 | 12934.38 | 1.46% |
| 2025-11-25 | 43.62 | 43.43 | 0.18 | 0.42% | 43.39 | 44.93 | 35090 | 15475.15 | 1.72% |
| 2025-11-24 | 42.22 | 43.25 | 1.30 | 3.10% | 41.86 | 43.65 | 32717 | 14041.41 | 1.61% |
| 2025-11-21 | 43.20 | 41.95 | -1.55 | -3.56% | 41.91 | 43.20 | 29768 | 12573.98 | 1.46% |
| 2025-11-20 | 45.06 | 43.50 | -1.43 | -3.18% | 43.41 | 45.33 | 27335 | 12030.16 | 1.34% |
| 2025-11-19 | 45.49 | 44.93 | 0.02 | 0.04% | 44.80 | 45.66 | 15398 | 6961.92 | 0.76% |
| 2025-11-18 | 44.80 | 44.91 | -0.09 | -0.20% | 44.77 | 45.16 | 11201 | 5034.11 | 0.55% |
| 2025-11-17 | 45.16 | 45.00 | 0.09 | 0.20% | 44.68 | 45.33 | 11210 | 5044.16 | 0.55% |
| 2025-11-14 | 45.38 | 44.91 | -0.83 | -1.81% | 44.86 | 45.57 | 15182 | 6859.12 | 0.75% |
| 2025-11-13 | 45.50 | 45.74 | -0.02 | -0.04% | 45.31 | 46.21 | 18626 | 8533.72 | 0.92% |
| 2025-11-12 | 45.39 | 45.76 | 0.37 | 0.82% | 44.63 | 46.00 | 18078 | 8165.25 | 0.89% |
| 2025-11-11 | 45.90 | 45.39 | -0.34 | -0.74% | 45.13 | 46.00 | 15397 | 7000.10 | 0.76% |
| 2025-11-10 | 46.50 | 45.73 | -0.05 | -0.11% | 45.68 | 46.99 | 30531 | 14098.79 | 1.50% |
| 2025-11-07 | 44.96 | 45.78 | 0.79 | 1.76% | 44.56 | 46.08 | 32300 | 14713.51 | 1.59% |
| 2025-11-06 | 44.80 | 44.99 | 0.23 | 0.51% | 44.77 | 45.25 | 20634 | 9286.56 | 1.01% |
| 2025-11-05 | 44.49 | 44.76 | -0.15 | -0.33% | 44.35 | 45.13 | 18678 | 8362.17 | 0.92% |
| 2025-11-04 | 45.80 | 44.91 | -0.87 | -1.90% | 44.66 | 46.00 | 25365 | 11482.08 | 1.25% |
| 2025-11-03 | 45.89 | 45.78 | 0.11 | 0.24% | 44.93 | 46.01 | 30688 | 13964.88 | 1.51% |
| 2025-10-31 | 46.22 | 45.67 | -0.80 | -1.72% | 45.62 | 46.47 | 28972 | 13304.71 | 1.42% |
| 2025-10-30 | 46.25 | 46.47 | 0.28 | 0.61% | 46.07 | 47.03 | 33257 | 15507.50 | 1.63% |
| 2025-10-29 | 46.15 | 46.19 | 0.05 | 0.11% | 46.00 | 47.00 | 25638 | 11886.26 | 1.26% |
| 2025-10-28 | 46.95 | 46.14 | -0.86 | -1.83% | 46.10 | 47.10 | 32595 | 15173.42 | 1.60% |
| 2025-10-27 | 47.40 | 47.00 | 0.00 | 0.00% | 46.43 | 47.45 | 33894 | 15893.49 | 1.67% |
| 2025-10-24 | 47.43 | 47.00 | 0.58 | 1.25% | 46.91 | 48.26 | 53984 | 25700.50 | 2.65% |
| 2025-10-23 | 47.15 | 46.42 | -0.56 | -1.19% | 45.71 | 48.43 | 54769 | 25743.42 | 2.69% |
| 2025-10-22 | 45.96 | 46.98 | 1.03 | 2.24% | 45.60 | 48.08 | 43122 | 20280.86 | 2.12% |
| 2025-10-21 | 45.20 | 45.95 | 1.00 | 2.22% | 45.05 | 45.99 | 29012 | 13258.13 | 1.43% |
| 2025-10-20 | 44.74 | 44.95 | 1.00 | 2.28% | 44.55 | 45.47 | 25299 | 11394.25 | 1.24% |
| 2025-10-17 | 45.98 | 43.95 | -2.04 | -4.44% | 43.83 | 46.10 | 41933 | 18742.33 | 2.06% |
| 2025-10-16 | 46.50 | 45.99 | -0.89 | -1.90% | 45.96 | 47.29 | 29221 | 13685.20 | 1.44% |
| 2025-10-15 | 46.69 | 46.88 | 0.47 | 1.01% | 45.91 | 47.32 | 29657 | 13875.15 | 1.46% |
| 2025-10-14 | 46.60 | 46.41 | 0.38 | 0.83% | 45.60 | 47.96 | 53548 | 24979.74 | 2.63% |
| 2025-10-13 | 42.23 | 46.03 | 2.19 | 5.00% | 42.23 | 46.03 | 53455 | 23836.07 | 2.63% |
| 2025-10-10 | 44.00 | 43.84 | -0.45 | -1.02% | 43.60 | 44.40 | 23721 | 10400.04 | 1.17% |
| 2025-10-09 | 43.80 | 44.29 | 1.14 | 2.64% | 43.40 | 44.50 | 33585 | 14799.51 | 1.65% |
| 2025-09-30 | 41.81 | 43.15 | 1.63 | 3.93% | 41.68 | 43.15 | 30693 | 13059.77 | 1.51% |
*ST铖昌(001270)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。
