| 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 | 5.39 | 5.62 | 0.24 | 4.46% | 5.39 | 5.65 | 278704 | 15408.92 | 4.69% |
| 2026-03-24 | 5.49 | 5.38 | -0.11 | -2.00% | 5.22 | 5.49 | 418693 | 22185.45 | 7.05% |
| 2026-03-23 | 5.62 | 5.49 | -0.29 | -5.02% | 5.49 | 5.62 | 256941 | 14159.85 | 4.33% |
| 2026-03-20 | 5.94 | 5.78 | -0.12 | -2.03% | 5.78 | 5.95 | 182451 | 10712.87 | 3.07% |
| 2026-03-19 | 5.95 | 5.90 | -0.14 | -2.32% | 5.87 | 6.00 | 172996 | 10256.69 | 2.91% |
| 2026-03-18 | 5.96 | 6.04 | 0.20 | 3.42% | 5.87 | 6.04 | 219049 | 13055.55 | 3.69% |
| 2026-03-17 | 6.10 | 5.84 | -0.20 | -3.31% | 5.82 | 6.11 | 241040 | 14426.33 | 4.06% |
| 2026-03-16 | 6.16 | 6.04 | -0.11 | -1.79% | 5.92 | 6.20 | 253720 | 15352.15 | 4.27% |
| 2026-03-13 | 6.30 | 6.15 | -0.16 | -2.54% | 6.13 | 6.34 | 209854 | 13116.44 | 3.53% |
| 2026-03-12 | 6.36 | 6.31 | -0.08 | -1.25% | 6.29 | 6.42 | 117835 | 7470.14 | 1.98% |
| 2026-03-11 | 6.35 | 6.39 | 0.08 | 1.27% | 6.32 | 6.47 | 151216 | 9651.16 | 2.55% |
| 2026-03-10 | 6.25 | 6.31 | 0.12 | 1.94% | 6.25 | 6.36 | 130757 | 8232.48 | 2.20% |
| 2026-03-09 | 6.18 | 6.19 | -0.13 | -2.06% | 6.09 | 6.23 | 191280 | 11780.41 | 3.22% |
| 2026-03-06 | 6.21 | 6.32 | 0.10 | 1.61% | 6.18 | 6.32 | 118921 | 7458.67 | 2.00% |
| 2026-03-05 | 6.37 | 6.22 | 0.01 | 0.16% | 6.18 | 6.42 | 196364 | 12385.01 | 3.31% |
| 2026-03-04 | 6.08 | 6.21 | 0.08 | 1.31% | 6.07 | 6.28 | 155727 | 9640.04 | 2.62% |
| 2026-03-03 | 6.43 | 6.13 | -0.29 | -4.52% | 6.11 | 6.52 | 240809 | 15187.12 | 4.05% |
| 2026-03-02 | 6.53 | 6.42 | -0.19 | -2.87% | 6.38 | 6.65 | 226527 | 14704.97 | 3.81% |
| 2026-02-27 | 6.50 | 6.61 | 0.14 | 2.16% | 6.45 | 6.65 | 162741 | 10712.84 | 2.74% |
| 2026-02-26 | 6.46 | 6.47 | 0.00 | 0.00% | 6.44 | 6.54 | 138546 | 8972.14 | 2.33% |
| 2026-02-25 | 6.36 | 6.47 | 0.12 | 1.89% | 6.34 | 6.51 | 166843 | 10765.71 | 2.81% |
| 2026-02-24 | 6.29 | 6.35 | 0.07 | 1.11% | 6.24 | 6.42 | 168103 | 10635.30 | 2.83% |
| 2026-02-13 | 6.35 | 6.28 | -0.08 | -1.26% | 6.28 | 6.42 | 140194 | 8891.96 | 2.36% |
| 2026-02-12 | 6.38 | 6.36 | 0.03 | 0.47% | 6.24 | 6.41 | 149948 | 9514.55 | 2.52% |
| 2026-02-11 | 6.40 | 6.33 | -0.08 | -1.25% | 6.29 | 6.43 | 145805 | 9253.05 | 2.45% |
| 2026-02-10 | 6.38 | 6.41 | 0.00 | 0.00% | 6.31 | 6.44 | 156045 | 9962.77 | 2.63% |
| 2026-02-09 | 6.25 | 6.41 | 0.21 | 3.39% | 6.25 | 6.43 | 186234 | 11825.59 | 3.14% |
| 2026-02-06 | 6.09 | 6.20 | 0.07 | 1.14% | 6.07 | 6.24 | 160558 | 9895.76 | 2.70% |
| 2026-02-05 | 6.19 | 6.13 | -0.07 | -1.13% | 6.13 | 6.32 | 227523 | 14172.05 | 3.83% |
| 2026-02-04 | 6.15 | 6.20 | 0.07 | 1.14% | 6.15 | 6.44 | 352914 | 22170.02 | 5.94% |
| 2026-02-03 | 5.98 | 6.13 | 0.19 | 3.20% | 5.93 | 6.21 | 255601 | 15510.17 | 4.30% |
| 2026-02-02 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 6.15 | 249750 | 15006.27 | 4.20% |
| 2026-01-30 | 5.88 | 5.88 | 0.09 | 1.55% | 5.86 | 6.05 | 230362 | 13653.82 | 3.88% |
| 2026-01-29 | 5.86 | 5.79 | -0.09 | -1.53% | 5.73 | 5.95 | 264433 | 15457.62 | 4.45% |
| 2026-01-28 | 5.97 | 5.88 | -0.10 | -1.67% | 5.87 | 6.06 | 284672 | 16960.24 | 4.79% |
| 2026-01-27 | 6.02 | 5.98 | -0.11 | -1.81% | 5.87 | 6.06 | 297117 | 17706.03 | 5.00% |
| 2026-01-26 | 6.16 | 6.09 | -0.04 | -0.65% | 6.06 | 6.18 | 217772 | 13301.96 | 3.67% |
| 2026-01-23 | 6.11 | 6.13 | 0.01 | 0.16% | 6.11 | 6.21 | 215629 | 13254.39 | 3.63% |
| 2026-01-22 | 6.16 | 6.12 | 0.01 | 0.16% | 6.05 | 6.17 | 206954 | 12629.04 | 3.48% |
| 2026-01-21 | 5.92 | 6.11 | 0.17 | 2.86% | 5.92 | 6.18 | 297237 | 18018.16 | 5.00% |
| 2026-01-20 | 6.07 | 5.94 | -0.16 | -2.62% | 5.90 | 6.10 | 318158 | 18992.21 | 5.36% |
| 2026-01-19 | 6.12 | 6.10 | 0.03 | 0.49% | 6.06 | 6.19 | 250569 | 15307.58 | 4.22% |
| 2026-01-16 | 6.00 | 6.07 | 0.06 | 1.00% | 6.00 | 6.29 | 386233 | 23736.03 | 6.50% |
| 2026-01-15 | 6.08 | 6.01 | 0.04 | 0.67% | 5.90 | 6.18 | 586421 | 35339.62 | 9.87% |
| 2026-01-14 | 5.68 | 5.97 | 0.28 | 4.92% | 5.68 | 5.97 | 426642 | 24998.96 | 7.18% |
| 2026-01-13 | 5.70 | 5.69 | 0.02 | 0.35% | 5.67 | 5.78 | 532223 | 30446.28 | 8.96% |
| 2026-01-12 | 5.59 | 5.67 | 0.00 | 0.00% | 5.59 | 5.81 | 904753 | 51410.31 | 15.23% |
| 2026-01-09 | 5.49 | 5.67 | -0.11 | -1.90% | 5.49 | 5.73 | 1850412 | 102122.54 | 31.15% |
| 2026-01-08 | 5.78 | 5.78 | -0.30 | -4.93% | 5.78 | 5.78 | 35278 | 2039.07 | 0.59% |
| 2026-01-07 | 6.08 | 6.08 | -0.32 | -5.00% | 6.08 | 6.08 | 10974 | 667.22 | 0.18% |
| 2026-01-06 | 6.40 | 6.40 | -0.34 | -5.04% | 6.40 | 6.40 | 6886 | 440.70 | 0.12% |
| 2025-12-31 | 6.83 | 6.74 | -0.05 | -0.74% | 6.66 | 6.85 | 138009 | 9282.82 | 2.32% |
| 2025-12-30 | 6.78 | 6.79 | -0.03 | -0.44% | 6.73 | 6.88 | 131262 | 8944.33 | 2.21% |
| 2025-12-29 | 6.85 | 6.82 | 0.02 | 0.29% | 6.75 | 6.85 | 130157 | 8838.97 | 2.19% |
| 2025-12-26 | 6.82 | 6.80 | -0.02 | -0.29% | 6.74 | 6.86 | 138562 | 9438.73 | 2.33% |
| 2025-12-25 | 6.82 | 6.82 | 0.00 | 0.00% | 6.76 | 6.84 | 123435 | 8407.08 | 2.08% |
| 2025-12-24 | 6.68 | 6.82 | 0.19 | 2.87% | 6.65 | 6.83 | 176314 | 11940.17 | 2.97% |
| 2025-12-23 | 6.84 | 6.63 | -0.20 | -2.93% | 6.61 | 6.84 | 170574 | 11407.83 | 2.87% |
| 2025-12-22 | 6.80 | 6.83 | 0.06 | 0.89% | 6.78 | 6.91 | 166540 | 11440.79 | 2.80% |
| 2025-12-19 | 6.72 | 6.77 | 0.08 | 1.20% | 6.70 | 6.81 | 128183 | 8679.05 | 2.16% |
| 2025-12-18 | 6.66 | 6.69 | -0.01 | -0.15% | 6.61 | 6.78 | 142964 | 9615.63 | 2.41% |
| 2025-12-17 | 6.60 | 6.70 | 0.09 | 1.36% | 6.47 | 6.74 | 199976 | 13199.04 | 3.37% |
| 2025-12-16 | 6.76 | 6.61 | -0.08 | -1.20% | 6.55 | 6.77 | 176168 | 11669.58 | 2.97% |
| 2025-12-15 | 6.70 | 6.69 | -0.18 | -2.62% | 6.65 | 6.80 | 191938 | 12875.61 | 3.23% |
| 2025-12-12 | 6.92 | 6.87 | -0.05 | -0.72% | 6.82 | 6.97 | 138227 | 9539.75 | 2.33% |
| 2025-12-11 | 7.11 | 6.92 | -0.17 | -2.40% | 6.91 | 7.11 | 129036 | 9003.69 | 2.17% |
| 2025-12-10 | 7.14 | 7.09 | -0.07 | -0.98% | 7.00 | 7.17 | 143202 | 10124.16 | 2.41% |
| 2025-12-09 | 7.11 | 7.16 | 0.03 | 0.42% | 7.06 | 7.23 | 163563 | 11729.83 | 2.75% |
| 2025-12-08 | 7.01 | 7.13 | 0.17 | 2.44% | 6.97 | 7.16 | 179838 | 12772.79 | 3.03% |
| 2025-12-05 | 6.86 | 6.96 | 0.10 | 1.46% | 6.78 | 6.99 | 137687 | 9508.41 | 2.32% |
| 2025-12-04 | 6.93 | 6.86 | -0.08 | -1.15% | 6.78 | 6.97 | 133179 | 9131.10 | 2.24% |
| 2025-12-03 | 7.18 | 6.94 | -0.20 | -2.80% | 6.91 | 7.18 | 172726 | 12066.22 | 2.91% |
| 2025-12-02 | 7.22 | 7.14 | -0.08 | -1.11% | 7.11 | 7.22 | 115989 | 8284.67 | 1.95% |
| 2025-12-01 | 7.10 | 7.22 | 0.11 | 1.55% | 7.09 | 7.25 | 163935 | 11797.43 | 2.76% |
| 2025-11-28 | 7.03 | 7.11 | 0.08 | 1.14% | 6.99 | 7.11 | 127768 | 9024.09 | 2.15% |
| 2025-11-27 | 6.93 | 7.03 | 0.10 | 1.44% | 6.91 | 7.11 | 161347 | 11375.18 | 2.72% |
| 2025-11-26 | 7.01 | 6.93 | -0.09 | -1.28% | 6.90 | 7.09 | 137806 | 9637.93 | 2.32% |
| 2025-11-25 | 6.86 | 7.02 | 0.20 | 2.93% | 6.86 | 7.10 | 192549 | 13504.32 | 3.24% |
| 2025-11-24 | 6.79 | 6.82 | 0.10 | 1.49% | 6.64 | 6.87 | 186039 | 12579.21 | 3.13% |
| 2025-11-21 | 7.01 | 6.72 | -0.37 | -5.22% | 6.72 | 7.10 | 276216 | 18903.33 | 4.65% |
ST得润(002055)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。
