| 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 | 1.54 | 1.53 | -0.01 | -0.65% | 1.52 | 1.54 | 254977 | 3897.35 | 0.28% |
| 2026-02-02 | 1.53 | 1.54 | -0.01 | -0.65% | 1.52 | 1.56 | 339082 | 5231.71 | 0.37% |
| 2026-01-30 | 1.56 | 1.55 | -0.01 | -0.64% | 1.54 | 1.56 | 260557 | 4038.07 | 0.28% |
| 2026-01-29 | 1.59 | 1.56 | -0.04 | -2.50% | 1.54 | 1.60 | 487645 | 7629.38 | 0.53% |
| 2026-01-28 | 1.61 | 1.60 | -0.01 | -0.62% | 1.59 | 1.61 | 224228 | 3588.20 | 0.24% |
| 2026-01-27 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 173073 | 2775.85 | 0.19% |
| 2026-01-26 | 1.63 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 237634 | 3833.72 | 0.26% |
| 2026-01-23 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.64 | 267493 | 4342.25 | 0.29% |
| 2026-01-22 | 1.60 | 1.64 | 0.04 | 2.50% | 1.60 | 1.67 | 467838 | 7673.36 | 0.51% |
| 2026-01-21 | 1.60 | 1.60 | -0.01 | -0.62% | 1.59 | 1.61 | 197171 | 3156.99 | 0.21% |
| 2026-01-20 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 294345 | 4725.59 | 0.32% |
| 2026-01-19 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 226615 | 3647.01 | 0.25% |
| 2026-01-16 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 224041 | 3614.33 | 0.24% |
| 2026-01-15 | 1.65 | 1.62 | -0.03 | -1.82% | 1.61 | 1.65 | 331145 | 5383.59 | 0.36% |
| 2026-01-14 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.67 | 306651 | 5076.43 | 0.33% |
| 2026-01-13 | 1.64 | 1.66 | 0.01 | 0.61% | 1.63 | 1.67 | 350698 | 5788.98 | 0.38% |
| 2026-01-12 | 1.67 | 1.65 | -0.02 | -1.20% | 1.60 | 1.67 | 636904 | 10397.39 | 0.69% |
| 2026-01-09 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 422590 | 7083.52 | 0.46% |
| 2026-01-08 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 355987 | 6027.79 | 0.39% |
| 2026-01-07 | 1.71 | 1.70 | -0.01 | -0.58% | 1.70 | 1.72 | 245488 | 4185.16 | 0.27% |
| 2026-01-06 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 206152 | 3525.82 | 0.22% |
| 2026-01-05 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 243053 | 4168.44 | 0.26% |
| 2025-12-31 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 164678 | 2801.00 | 0.18% |
| 2025-12-30 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 150426 | 2568.37 | 0.16% |
| 2025-12-29 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 155601 | 2654.71 | 0.17% |
| 2025-12-26 | 1.72 | 1.72 | 0.01 | 0.58% | 1.71 | 1.74 | 228522 | 3933.94 | 0.25% |
| 2025-12-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.73 | 237109 | 4059.90 | 0.26% |
| 2025-12-24 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 120804 | 2055.67 | 0.13% |
| 2025-12-23 | 1.71 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 171737 | 2919.94 | 0.19% |
| 2025-12-22 | 1.70 | 1.71 | -0.02 | -1.16% | 1.69 | 1.72 | 335732 | 5726.51 | 0.37% |
| 2025-12-19 | 1.70 | 1.73 | 0.02 | 1.17% | 1.70 | 1.75 | 264543 | 4560.19 | 0.29% |
| 2025-12-18 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 158364 | 2706.69 | 0.17% |
| 2025-12-17 | 1.71 | 1.71 | 0.00 | 0.00% | 1.70 | 1.72 | 161561 | 2756.24 | 0.18% |
| 2025-12-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 215515 | 3686.02 | 0.23% |
| 2025-12-15 | 1.72 | 1.72 | -0.02 | -1.15% | 1.70 | 1.73 | 236608 | 4060.97 | 0.26% |
| 2025-12-12 | 1.73 | 1.74 | 0.01 | 0.58% | 1.73 | 1.76 | 226047 | 3943.51 | 0.25% |
| 2025-12-11 | 1.77 | 1.73 | -0.01 | -0.57% | 1.72 | 1.77 | 283151 | 4939.80 | 0.31% |
| 2025-12-10 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.77 | 335501 | 5843.34 | 0.36% |
| 2025-12-09 | 1.73 | 1.72 | -0.01 | -0.58% | 1.71 | 1.74 | 161331 | 2783.40 | 0.18% |
| 2025-12-08 | 1.72 | 1.73 | 0.01 | 0.58% | 1.72 | 1.74 | 154124 | 2665.38 | 0.17% |
| 2025-12-05 | 1.71 | 1.72 | 0.01 | 0.58% | 1.71 | 1.74 | 181516 | 3135.19 | 0.20% |
| 2025-12-04 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.73 | 175776 | 3021.97 | 0.19% |
| 2025-12-03 | 1.74 | 1.73 | -0.04 | -2.26% | 1.72 | 1.76 | 332903 | 5782.81 | 0.36% |
| 2025-12-02 | 1.71 | 1.77 | 0.06 | 3.51% | 1.70 | 1.80 | 515723 | 9032.63 | 0.56% |
| 2025-12-01 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.72 | 209044 | 3578.75 | 0.23% |
| 2025-11-28 | 1.71 | 1.72 | 0.02 | 1.18% | 1.70 | 1.75 | 266324 | 4600.12 | 0.29% |
| 2025-11-27 | 1.71 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 198073 | 3386.42 | 0.22% |
| 2025-11-26 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.73 | 232760 | 4003.29 | 0.25% |
| 2025-11-25 | 1.72 | 1.72 | 0.00 | 0.00% | 1.71 | 1.74 | 224703 | 3874.43 | 0.24% |
| 2025-11-24 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 311429 | 5342.60 | 0.34% |
| 2025-11-21 | 1.75 | 1.71 | -0.06 | -3.39% | 1.70 | 1.76 | 467107 | 8050.24 | 0.51% |
| 2025-11-20 | 1.81 | 1.77 | -0.04 | -2.21% | 1.76 | 1.81 | 451219 | 8030.41 | 0.49% |
| 2025-11-19 | 1.86 | 1.81 | -0.04 | -2.16% | 1.77 | 1.86 | 779334 | 14151.63 | 0.85% |
| 2025-11-18 | 1.76 | 1.85 | 0.09 | 5.11% | 1.75 | 1.85 | 930939 | 17080.41 | 1.01% |
| 2025-11-17 | 1.80 | 1.76 | -0.06 | -3.30% | 1.75 | 1.81 | 557815 | 9905.75 | 0.61% |
| 2025-11-14 | 1.79 | 1.82 | 0.03 | 1.68% | 1.76 | 1.88 | 1101070 | 20120.55 | 1.20% |
| 2025-11-13 | 1.71 | 1.79 | 0.09 | 5.29% | 1.70 | 1.79 | 801193 | 13977.41 | 0.87% |
| 2025-11-12 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 150259 | 2549.69 | 0.16% |
| 2025-11-11 | 1.70 | 1.70 | 0.00 | 0.00% | 1.70 | 1.71 | 137181 | 2336.73 | 0.15% |
| 2025-11-10 | 1.69 | 1.70 | 0.01 | 0.59% | 1.69 | 1.71 | 230142 | 3913.29 | 0.25% |
| 2025-11-07 | 1.69 | 1.69 | 0.00 | 0.00% | 1.69 | 1.70 | 99345 | 1682.32 | 0.11% |
| 2025-11-06 | 1.70 | 1.69 | -0.01 | -0.59% | 1.69 | 1.71 | 192280 | 3269.07 | 0.21% |
| 2025-11-05 | 1.70 | 1.70 | 0.00 | 0.00% | 1.69 | 1.71 | 134530 | 2289.89 | 0.15% |
| 2025-11-04 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.72 | 155534 | 2652.18 | 0.17% |
| 2025-11-03 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.72 | 127854 | 2187.55 | 0.14% |
| 2025-10-31 | 1.71 | 1.71 | -0.03 | -1.72% | 1.69 | 1.72 | 294536 | 5033.04 | 0.32% |
| 2025-10-30 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.74 | 143086 | 2472.69 | 0.16% |
| 2025-10-29 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.73 | 112855 | 1943.21 | 0.12% |
| 2025-10-28 | 1.72 | 1.72 | 0.00 | 0.00% | 1.72 | 1.73 | 66538 | 1145.94 | 0.07% |
| 2025-10-27 | 1.74 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 118713 | 2047.26 | 0.13% |
| 2025-10-24 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 166796 | 2884.35 | 0.18% |
| 2025-10-23 | 1.74 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 147510 | 2547.89 | 0.16% |
| 2025-10-22 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 277135 | 4816.35 | 0.30% |
| 2025-10-21 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.73 | 166119 | 2857.07 | 0.18% |
| 2025-10-20 | 1.71 | 1.71 | 0.01 | 0.59% | 1.70 | 1.72 | 92377 | 1576.00 | 0.10% |
| 2025-10-17 | 1.72 | 1.70 | -0.02 | -1.16% | 1.70 | 1.73 | 176193 | 3017.53 | 0.19% |
| 2025-10-16 | 1.73 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 107249 | 1851.57 | 0.12% |
| 2025-10-15 | 1.72 | 1.73 | 0.01 | 0.58% | 1.72 | 1.74 | 155676 | 2691.05 | 0.17% |
| 2025-10-14 | 1.73 | 1.72 | 0.00 | 0.00% | 1.72 | 1.74 | 165044 | 2849.22 | 0.18% |
| 2025-10-13 | 1.72 | 1.72 | -0.03 | -1.71% | 1.70 | 1.73 | 199977 | 3440.16 | 0.22% |
ST易购(002024)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。
