| 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 | 2.80 | 2.85 | 0.05 | 1.79% | 2.79 | 2.86 | 204259 | 5785.78 | 1.03% |
| 2026-03-24 | 2.78 | 2.80 | 0.05 | 1.82% | 2.73 | 2.80 | 259546 | 7164.33 | 1.31% |
| 2026-03-23 | 2.82 | 2.75 | -0.14 | -4.84% | 2.75 | 2.84 | 337299 | 9376.48 | 1.70% |
| 2026-03-20 | 2.92 | 2.89 | -0.03 | -1.03% | 2.88 | 2.95 | 182909 | 5315.08 | 0.92% |
| 2026-03-19 | 2.97 | 2.92 | -0.07 | -2.34% | 2.92 | 2.97 | 216983 | 6390.79 | 1.09% |
| 2026-03-18 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.00 | 180777 | 5387.26 | 0.91% |
| 2026-03-17 | 3.03 | 2.99 | -0.03 | -0.99% | 2.99 | 3.04 | 213948 | 6452.58 | 1.08% |
| 2026-03-16 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.03 | 146126 | 4409.67 | 0.73% |
| 2026-03-13 | 3.01 | 3.02 | 0.00 | 0.00% | 3.01 | 3.06 | 184411 | 5582.06 | 0.93% |
| 2026-03-12 | 3.04 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 184096 | 5572.06 | 0.93% |
| 2026-03-11 | 3.05 | 3.04 | 0.00 | 0.00% | 3.03 | 3.08 | 203561 | 6215.26 | 1.02% |
| 2026-03-10 | 3.03 | 3.04 | 0.04 | 1.33% | 3.02 | 3.06 | 201110 | 6114.32 | 1.01% |
| 2026-03-09 | 3.00 | 3.00 | -0.02 | -0.66% | 2.97 | 3.01 | 210514 | 6297.81 | 1.06% |
| 2026-03-06 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.02 | 145937 | 4389.03 | 0.73% |
| 2026-03-05 | 2.99 | 3.00 | 0.04 | 1.35% | 2.99 | 3.02 | 195549 | 5870.74 | 0.98% |
| 2026-03-04 | 2.91 | 2.96 | 0.01 | 0.34% | 2.88 | 2.97 | 244418 | 7186.84 | 1.23% |
| 2026-03-03 | 3.09 | 2.95 | -0.14 | -4.53% | 2.94 | 3.10 | 507787 | 15292.82 | 2.55% |
| 2026-03-02 | 3.12 | 3.09 | -0.09 | -2.83% | 3.06 | 3.14 | 405168 | 12559.19 | 2.04% |
| 2026-02-27 | 3.17 | 3.18 | 0.01 | 0.32% | 3.16 | 3.22 | 243792 | 7760.97 | 1.23% |
| 2026-02-26 | 3.20 | 3.17 | -0.02 | -0.63% | 3.15 | 3.20 | 253279 | 8046.92 | 1.27% |
| 2026-02-25 | 3.14 | 3.19 | 0.04 | 1.27% | 3.14 | 3.21 | 312465 | 9946.68 | 1.57% |
| 2026-02-24 | 3.12 | 3.15 | 0.04 | 1.29% | 3.11 | 3.16 | 225953 | 7094.92 | 1.14% |
| 2026-02-13 | 3.10 | 3.11 | 0.01 | 0.32% | 3.10 | 3.13 | 155350 | 4830.73 | 0.78% |
| 2026-02-12 | 3.14 | 3.10 | -0.04 | -1.27% | 3.10 | 3.15 | 227303 | 7091.48 | 1.14% |
| 2026-02-11 | 3.09 | 3.14 | 0.05 | 1.62% | 3.08 | 3.18 | 337204 | 10582.16 | 1.70% |
| 2026-02-10 | 3.10 | 3.09 | -0.01 | -0.32% | 3.07 | 3.10 | 199945 | 6174.47 | 1.01% |
| 2026-02-09 | 3.06 | 3.10 | 0.05 | 1.64% | 3.06 | 3.12 | 264258 | 8143.54 | 1.33% |
| 2026-02-06 | 3.05 | 3.05 | -0.01 | -0.33% | 3.03 | 3.07 | 176095 | 5375.59 | 0.89% |
| 2026-02-05 | 3.06 | 3.06 | -0.01 | -0.33% | 3.05 | 3.09 | 189133 | 5801.09 | 0.95% |
| 2026-02-04 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.08 | 205136 | 6286.75 | 1.03% |
| 2026-02-03 | 3.06 | 3.08 | 0.03 | 0.98% | 3.04 | 3.08 | 184922 | 5662.61 | 0.93% |
| 2026-02-02 | 3.06 | 3.05 | 0.02 | 0.66% | 3.04 | 3.12 | 273223 | 8410.42 | 1.37% |
| 2026-01-30 | 3.05 | 3.03 | -0.03 | -0.98% | 3.00 | 3.06 | 339478 | 10270.49 | 1.71% |
| 2026-01-29 | 3.09 | 3.06 | -0.04 | -1.29% | 3.04 | 3.09 | 287727 | 8828.41 | 1.45% |
| 2026-01-28 | 3.15 | 3.10 | -0.05 | -1.59% | 3.09 | 3.16 | 375088 | 11675.97 | 1.89% |
| 2026-01-27 | 3.23 | 3.15 | -0.09 | -2.78% | 3.09 | 3.24 | 556242 | 17530.25 | 2.80% |
| 2026-01-26 | 3.20 | 3.24 | 0.03 | 0.93% | 3.19 | 3.27 | 449989 | 14508.76 | 2.26% |
| 2026-01-23 | 3.18 | 3.21 | 0.03 | 0.94% | 3.17 | 3.22 | 353199 | 11270.87 | 1.78% |
| 2026-01-22 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.21 | 314294 | 9958.10 | 1.58% |
| 2026-01-21 | 3.18 | 3.15 | -0.03 | -0.94% | 3.14 | 3.25 | 480714 | 15289.06 | 2.42% |
| 2026-01-20 | 3.09 | 3.18 | 0.10 | 3.25% | 3.09 | 3.22 | 640275 | 20256.31 | 3.22% |
| 2026-01-19 | 3.06 | 3.08 | 0.00 | 0.00% | 3.04 | 3.09 | 334208 | 10247.15 | 1.68% |
| 2026-01-16 | 3.03 | 3.08 | 0.04 | 1.32% | 3.03 | 3.14 | 410384 | 12606.21 | 2.06% |
| 2026-01-15 | 3.07 | 3.04 | -0.03 | -0.98% | 3.02 | 3.09 | 317181 | 9672.57 | 1.60% |
| 2026-01-14 | 3.06 | 3.07 | 0.01 | 0.33% | 3.05 | 3.12 | 414560 | 12771.18 | 2.09% |
| 2026-01-13 | 3.11 | 3.06 | -0.07 | -2.24% | 3.05 | 3.12 | 447996 | 13802.55 | 2.25% |
| 2026-01-12 | 3.04 | 3.13 | 0.10 | 3.30% | 3.03 | 3.17 | 648730 | 20160.62 | 3.26% |
| 2026-01-09 | 3.05 | 3.03 | -0.02 | -0.66% | 3.02 | 3.07 | 323959 | 9859.15 | 1.63% |
| 2026-01-08 | 3.03 | 3.05 | 0.02 | 0.66% | 3.01 | 3.06 | 271626 | 8251.87 | 1.37% |
| 2026-01-07 | 3.05 | 3.03 | 0.01 | 0.33% | 3.01 | 3.10 | 322642 | 9822.32 | 1.62% |
| 2026-01-06 | 2.97 | 3.02 | 0.04 | 1.34% | 2.97 | 3.03 | 328059 | 9829.37 | 1.65% |
| 2026-01-05 | 2.98 | 2.98 | -0.02 | -0.67% | 2.96 | 3.00 | 286292 | 8514.74 | 1.44% |
| 2025-12-31 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.06 | 292668 | 8785.66 | 1.47% |
| 2025-12-30 | 3.01 | 3.05 | -0.01 | -0.33% | 2.97 | 3.06 | 390422 | 11793.02 | 1.96% |
| 2025-12-29 | 2.96 | 3.06 | 0.12 | 4.08% | 2.96 | 3.09 | 711250 | 21760.19 | 3.58% |
| 2025-12-26 | 2.91 | 2.94 | 0.03 | 1.03% | 2.90 | 2.97 | 296084 | 8715.78 | 1.49% |
| 2025-12-25 | 2.88 | 2.91 | 0.02 | 0.69% | 2.87 | 2.91 | 174405 | 5050.54 | 0.88% |
| 2025-12-24 | 2.86 | 2.89 | 0.02 | 0.70% | 2.86 | 2.89 | 176097 | 5067.98 | 0.89% |
| 2025-12-23 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.94 | 270752 | 7845.49 | 1.36% |
| 2025-12-22 | 2.90 | 2.89 | 0.00 | 0.00% | 2.85 | 2.90 | 316122 | 9097.62 | 1.59% |
| 2025-12-19 | 2.81 | 2.89 | 0.08 | 2.85% | 2.80 | 2.91 | 347083 | 9910.53 | 1.75% |
| 2025-12-18 | 2.75 | 2.81 | 0.03 | 1.08% | 2.74 | 2.89 | 364504 | 10306.10 | 1.83% |
| 2025-12-17 | 2.80 | 2.78 | -0.07 | -2.46% | 2.72 | 2.86 | 548346 | 15163.80 | 2.76% |
| 2025-12-16 | 2.98 | 2.85 | -0.15 | -5.00% | 2.85 | 2.99 | 508487 | 14620.27 | 2.56% |
| 2025-12-15 | 3.08 | 3.00 | -0.08 | -2.60% | 3.00 | 3.08 | 347531 | 10524.48 | 1.75% |
| 2025-12-12 | 3.07 | 3.08 | 0.00 | 0.00% | 3.06 | 3.09 | 188536 | 5794.94 | 0.95% |
| 2025-12-11 | 3.13 | 3.08 | -0.03 | -0.96% | 3.07 | 3.13 | 219293 | 6776.02 | 1.10% |
| 2025-12-10 | 3.15 | 3.11 | -0.04 | -1.27% | 3.09 | 3.15 | 258683 | 8053.74 | 1.30% |
| 2025-12-09 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.18 | 212351 | 6707.20 | 1.07% |
| 2025-12-08 | 3.18 | 3.18 | 0.00 | 0.00% | 3.17 | 3.20 | 187808 | 5974.99 | 0.94% |
| 2025-12-05 | 3.17 | 3.18 | 0.01 | 0.32% | 3.14 | 3.19 | 202671 | 6411.28 | 1.02% |
| 2025-12-04 | 3.17 | 3.17 | -0.01 | -0.31% | 3.14 | 3.19 | 225596 | 7134.82 | 1.13% |
| 2025-12-03 | 3.23 | 3.18 | -0.05 | -1.55% | 3.17 | 3.24 | 320881 | 10242.35 | 1.61% |
| 2025-12-02 | 3.25 | 3.23 | -0.05 | -1.52% | 3.21 | 3.26 | 329391 | 10645.77 | 1.66% |
| 2025-12-01 | 3.27 | 3.28 | 0.09 | 2.82% | 3.22 | 3.33 | 565459 | 18523.85 | 2.84% |
| 2025-11-28 | 3.17 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 256717 | 8160.82 | 1.29% |
| 2025-11-27 | 3.21 | 3.18 | -0.03 | -0.93% | 3.18 | 3.22 | 304370 | 9711.71 | 1.53% |
| 2025-11-26 | 3.22 | 3.21 | -0.02 | -0.62% | 3.20 | 3.24 | 312413 | 10053.54 | 1.57% |
| 2025-11-25 | 3.21 | 3.23 | 0.03 | 0.94% | 3.20 | 3.27 | 371328 | 11997.91 | 1.87% |
| 2025-11-24 | 3.23 | 3.20 | -0.02 | -0.62% | 3.16 | 3.24 | 386909 | 12361.93 | 1.95% |
ST汇洲(002122)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。
