| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 4.17 | 4.14 | -0.06 | -1.43% | 4.13 | 4.21 | 58368 | 2430.05 | 0.74% |
| 2026-02-05 | 4.25 | 4.20 | -0.01 | -0.24% | 4.17 | 4.28 | 45848 | 1938.12 | 0.58% |
| 2026-02-04 | 4.16 | 4.21 | 0.10 | 2.43% | 4.10 | 4.27 | 69770 | 2941.88 | 0.89% |
| 2026-02-03 | 4.09 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 80905 | 3321.93 | 1.03% |
| 2026-02-02 | 4.21 | 4.07 | -0.21 | -4.91% | 4.07 | 4.29 | 147822 | 6059.95 | 1.89% |
| 2026-01-30 | 4.22 | 4.28 | 0.06 | 1.42% | 4.15 | 4.35 | 103899 | 4418.49 | 1.32% |
| 2026-01-29 | 4.30 | 4.22 | -0.07 | -1.63% | 4.20 | 4.33 | 93808 | 3989.28 | 1.20% |
| 2026-01-28 | 4.40 | 4.29 | -0.10 | -2.28% | 4.28 | 4.41 | 77407 | 3359.91 | 0.99% |
| 2026-01-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.30 | 4.42 | 74532 | 3239.33 | 0.95% |
| 2026-01-26 | 4.48 | 4.39 | -0.08 | -1.79% | 4.37 | 4.51 | 114209 | 5032.30 | 1.46% |
| 2026-01-23 | 4.35 | 4.47 | 0.15 | 3.47% | 4.31 | 4.53 | 143464 | 6381.94 | 1.83% |
| 2026-01-22 | 4.24 | 4.32 | 0.13 | 3.10% | 4.20 | 4.34 | 90041 | 3836.60 | 1.15% |
| 2026-01-21 | 4.26 | 4.19 | -0.07 | -1.64% | 4.18 | 4.39 | 124813 | 5316.64 | 1.59% |
| 2026-01-20 | 4.26 | 4.26 | 0.04 | 0.95% | 4.18 | 4.39 | 156050 | 6665.18 | 1.99% |
| 2026-01-19 | 3.97 | 4.22 | 0.20 | 4.98% | 3.97 | 4.22 | 162331 | 6748.50 | 2.07% |
| 2026-01-16 | 4.09 | 4.02 | -0.03 | -0.74% | 4.00 | 4.09 | 57104 | 2297.98 | 0.73% |
| 2026-01-15 | 4.06 | 4.05 | 0.00 | 0.00% | 4.03 | 4.08 | 33451 | 1352.61 | 0.43% |
| 2026-01-14 | 4.09 | 4.05 | -0.04 | -0.98% | 4.04 | 4.12 | 54115 | 2206.02 | 0.69% |
| 2026-01-13 | 4.08 | 4.09 | 0.02 | 0.49% | 4.02 | 4.11 | 78082 | 3170.11 | 1.00% |
| 2026-01-12 | 4.12 | 4.07 | -0.03 | -0.73% | 4.04 | 4.12 | 71218 | 2898.16 | 0.91% |
| 2026-01-09 | 4.07 | 4.10 | 0.03 | 0.74% | 4.06 | 4.11 | 49208 | 2011.88 | 0.63% |
| 2026-01-08 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.17 | 73034 | 2981.10 | 0.93% |
| 2026-01-07 | 4.14 | 4.12 | 0.01 | 0.24% | 4.07 | 4.20 | 73558 | 3028.37 | 0.94% |
| 2026-01-06 | 4.17 | 4.11 | -0.06 | -1.44% | 4.08 | 4.18 | 107037 | 4390.81 | 1.36% |
| 2026-01-05 | 4.29 | 4.17 | -0.03 | -0.71% | 4.14 | 4.32 | 83510 | 3498.99 | 1.06% |
| 2025-12-31 | 4.32 | 4.20 | -0.05 | -1.18% | 4.14 | 4.36 | 200377 | 8474.16 | 2.56% |
| 2025-12-30 | 4.10 | 4.25 | 0.20 | 4.94% | 4.05 | 4.25 | 88883 | 3755.93 | 1.13% |
| 2025-12-29 | 4.03 | 4.05 | 0.06 | 1.50% | 3.96 | 4.13 | 131173 | 5297.16 | 1.67% |
| 2025-12-26 | 3.80 | 3.99 | 0.19 | 5.00% | 3.77 | 3.99 | 130565 | 5146.52 | 1.67% |
| 2025-12-25 | 3.78 | 3.80 | -0.02 | -0.52% | 3.75 | 3.93 | 61539 | 2350.51 | 0.78% |
| 2025-12-24 | 4.05 | 3.82 | -0.05 | -1.29% | 3.73 | 4.06 | 178834 | 7000.48 | 2.28% |
| 2025-12-23 | 3.79 | 3.87 | 0.18 | 4.88% | 3.73 | 3.87 | 49837 | 1907.88 | 0.64% |
| 2025-12-22 | 3.52 | 3.69 | 0.18 | 5.13% | 3.52 | 3.69 | 80080 | 2913.04 | 1.02% |
| 2025-12-19 | 3.51 | 3.51 | 0.02 | 0.57% | 3.46 | 3.52 | 24138 | 843.80 | 0.31% |
| 2025-12-18 | 3.51 | 3.49 | 0.00 | 0.00% | 3.48 | 3.58 | 35315 | 1241.87 | 0.45% |
| 2025-12-17 | 3.54 | 3.49 | -0.03 | -0.85% | 3.40 | 3.54 | 68519 | 2368.20 | 0.87% |
| 2025-12-16 | 3.63 | 3.52 | -0.09 | -2.49% | 3.52 | 3.63 | 35818 | 1273.91 | 0.46% |
| 2025-12-15 | 3.63 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 34048 | 1236.73 | 0.43% |
| 2025-12-12 | 3.62 | 3.64 | 0.02 | 0.55% | 3.56 | 3.66 | 32158 | 1167.60 | 0.41% |
| 2025-12-11 | 3.65 | 3.62 | -0.05 | -1.36% | 3.55 | 3.67 | 62067 | 2238.99 | 0.79% |
| 2025-12-10 | 3.70 | 3.67 | -0.02 | -0.54% | 3.64 | 3.73 | 35733 | 1316.61 | 0.46% |
| 2025-12-09 | 3.74 | 3.69 | -0.04 | -1.07% | 3.68 | 3.76 | 33670 | 1249.02 | 0.43% |
| 2025-12-08 | 3.70 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 44216 | 1644.43 | 0.56% |
| 2025-12-05 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.73 | 47883 | 1771.12 | 0.61% |
| 2025-12-04 | 3.73 | 3.68 | 0.01 | 0.27% | 3.67 | 3.79 | 50575 | 1880.05 | 0.64% |
| 2025-12-03 | 3.80 | 3.67 | -0.16 | -4.18% | 3.65 | 3.83 | 103613 | 3843.75 | 1.32% |
| 2025-12-02 | 3.91 | 3.83 | -0.07 | -1.79% | 3.82 | 3.93 | 48424 | 1873.31 | 0.62% |
| 2025-12-01 | 3.95 | 3.90 | -0.03 | -0.76% | 3.90 | 3.95 | 23613 | 923.40 | 0.30% |
| 2025-11-28 | 3.96 | 3.93 | 0.03 | 0.77% | 3.88 | 3.96 | 30248 | 1181.14 | 0.39% |
| 2025-11-27 | 3.97 | 3.90 | -0.05 | -1.27% | 3.89 | 3.97 | 27022 | 1060.98 | 0.34% |
| 2025-11-26 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 3.99 | 34611 | 1368.89 | 0.44% |
| 2025-11-25 | 3.88 | 3.99 | 0.13 | 3.37% | 3.86 | 4.03 | 52391 | 2073.98 | 0.67% |
| 2025-11-24 | 3.85 | 3.86 | -0.01 | -0.26% | 3.84 | 3.90 | 41585 | 1606.44 | 0.53% |
| 2025-11-21 | 3.96 | 3.87 | -0.11 | -2.76% | 3.85 | 3.96 | 66677 | 2594.75 | 0.85% |
| 2025-11-20 | 4.03 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 33346 | 1332.27 | 0.43% |
| 2025-11-19 | 4.09 | 4.01 | -0.05 | -1.23% | 4.00 | 4.09 | 53812 | 2163.67 | 0.69% |
| 2025-11-18 | 4.15 | 4.06 | -0.10 | -2.40% | 4.03 | 4.17 | 67620 | 2760.79 | 0.86% |
| 2025-11-17 | 4.07 | 4.16 | 0.11 | 2.72% | 4.02 | 4.17 | 96894 | 3972.45 | 1.24% |
| 2025-11-14 | 4.05 | 4.05 | -0.02 | -0.49% | 4.02 | 4.09 | 58025 | 2353.85 | 0.74% |
| 2025-11-13 | 4.00 | 4.07 | 0.07 | 1.75% | 3.98 | 4.09 | 63763 | 2567.11 | 0.81% |
| 2025-11-12 | 4.04 | 4.00 | -0.01 | -0.25% | 3.98 | 4.05 | 37689 | 1505.79 | 0.48% |
| 2025-11-11 | 4.00 | 4.01 | 0.02 | 0.50% | 3.98 | 4.04 | 42171 | 1688.85 | 0.54% |
| 2025-11-10 | 4.03 | 3.99 | -0.04 | -0.99% | 3.99 | 4.06 | 52087 | 2085.43 | 0.66% |
| 2025-11-07 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.07 | 40850 | 1651.50 | 0.52% |
| 2025-11-06 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 37102 | 1506.55 | 0.47% |
| 2025-11-05 | 4.06 | 4.09 | 0.03 | 0.74% | 4.03 | 4.09 | 38164 | 1552.56 | 0.49% |
| 2025-11-04 | 4.17 | 4.06 | -0.06 | -1.46% | 4.05 | 4.17 | 45726 | 1865.21 | 0.58% |
| 2025-11-03 | 4.10 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 62033 | 2522.51 | 0.79% |
| 2025-10-31 | 4.08 | 4.08 | 0.07 | 1.75% | 4.04 | 4.14 | 57296 | 2344.44 | 0.73% |
| 2025-10-30 | 4.07 | 4.01 | -0.05 | -1.23% | 4.01 | 4.08 | 51286 | 2071.46 | 0.65% |
| 2025-10-29 | 4.04 | 4.06 | 0.00 | 0.00% | 4.02 | 4.07 | 40545 | 1643.56 | 0.52% |
| 2025-10-28 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.09 | 47253 | 1918.81 | 0.60% |
| 2025-10-27 | 4.15 | 4.09 | -0.02 | -0.49% | 4.05 | 4.16 | 52304 | 2137.89 | 0.67% |
| 2025-10-24 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.20 | 79829 | 3298.37 | 1.02% |
| 2025-10-23 | 4.03 | 4.19 | 0.18 | 4.49% | 3.99 | 4.21 | 134567 | 5585.19 | 1.72% |
| 2025-10-22 | 4.06 | 4.01 | -0.02 | -0.50% | 4.00 | 4.06 | 28890 | 1161.15 | 0.37% |
| 2025-10-21 | 4.03 | 4.03 | 0.04 | 1.00% | 3.99 | 4.07 | 37908 | 1528.53 | 0.48% |
| 2025-10-20 | 3.98 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 37740 | 1509.03 | 0.48% |
| 2025-10-17 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.11 | 58149 | 2336.12 | 0.74% |
| 2025-10-16 | 4.00 | 4.10 | 0.11 | 2.76% | 3.95 | 4.18 | 88267 | 3629.30 | 1.13% |
*ST惠程(002168)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。
