| 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 | 4.00 | 4.07 | 0.08 | 2.01% | 3.97 | 4.08 | 59739 | 2414.75 | 0.76% |
| 2026-03-24 | 3.96 | 3.99 | 0.07 | 1.79% | 3.92 | 4.00 | 62483 | 2477.85 | 0.80% |
| 2026-03-23 | 3.93 | 3.92 | -0.09 | -2.24% | 3.90 | 4.07 | 128438 | 5087.70 | 1.64% |
| 2026-03-20 | 4.18 | 4.01 | -0.20 | -4.75% | 4.00 | 4.18 | 163408 | 6619.89 | 2.08% |
| 2026-03-19 | 4.30 | 4.21 | -0.17 | -3.88% | 4.21 | 4.35 | 121266 | 5178.37 | 1.55% |
| 2026-03-18 | 4.20 | 4.38 | 0.18 | 4.29% | 4.20 | 4.41 | 170630 | 7413.88 | 2.18% |
| 2026-03-17 | 4.17 | 4.20 | 0.05 | 1.20% | 4.16 | 4.29 | 107450 | 4553.46 | 1.37% |
| 2026-03-16 | 4.02 | 4.15 | 0.17 | 4.27% | 3.99 | 4.15 | 105026 | 4281.35 | 1.34% |
| 2026-03-13 | 4.01 | 3.98 | -0.04 | -1.00% | 3.98 | 4.03 | 35742 | 1428.32 | 0.46% |
| 2026-03-12 | 4.03 | 4.02 | -0.02 | -0.50% | 3.99 | 4.04 | 39814 | 1595.47 | 0.51% |
| 2026-03-11 | 4.08 | 4.04 | -0.05 | -1.22% | 3.98 | 4.18 | 82209 | 3352.01 | 1.05% |
| 2026-03-10 | 4.08 | 4.09 | 0.01 | 0.25% | 4.05 | 4.11 | 46672 | 1901.69 | 0.60% |
| 2026-03-09 | 4.02 | 4.08 | 0.01 | 0.25% | 4.00 | 4.09 | 47773 | 1936.70 | 0.61% |
| 2026-03-06 | 3.99 | 4.07 | 0.05 | 1.24% | 3.95 | 4.13 | 68467 | 2791.89 | 0.87% |
| 2026-03-05 | 3.95 | 4.02 | 0.11 | 2.81% | 3.91 | 4.02 | 55102 | 2187.96 | 0.70% |
| 2026-03-04 | 3.88 | 3.91 | 0.07 | 1.82% | 3.88 | 4.02 | 103675 | 4083.10 | 1.32% |
| 2026-03-03 | 3.99 | 3.84 | -0.13 | -3.27% | 3.83 | 3.99 | 112846 | 4378.16 | 1.44% |
| 2026-03-02 | 3.99 | 3.97 | -0.05 | -1.24% | 3.91 | 4.02 | 84067 | 3328.35 | 1.07% |
| 2026-02-27 | 4.03 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 54531 | 2197.23 | 0.70% |
| 2026-02-26 | 4.11 | 4.05 | -0.07 | -1.70% | 4.03 | 4.14 | 63959 | 2606.26 | 0.82% |
| 2026-02-25 | 3.97 | 4.12 | 0.18 | 4.57% | 3.96 | 4.14 | 94594 | 3837.89 | 1.21% |
| 2026-02-24 | 4.05 | 3.94 | -0.12 | -2.96% | 3.90 | 4.05 | 95120 | 3766.50 | 1.21% |
| 2026-02-13 | 4.02 | 4.06 | 0.05 | 1.25% | 4.01 | 4.09 | 38855 | 1577.01 | 0.50% |
| 2026-02-12 | 4.07 | 4.01 | -0.04 | -0.99% | 4.01 | 4.07 | 49526 | 1993.27 | 0.63% |
| 2026-02-11 | 4.08 | 4.05 | -0.02 | -0.49% | 4.03 | 4.09 | 47347 | 1920.47 | 0.60% |
| 2026-02-10 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.10 | 38470 | 1567.88 | 0.49% |
| 2026-02-09 | 4.16 | 4.07 | -0.07 | -1.69% | 4.04 | 4.18 | 103300 | 4236.25 | 1.32% |
| 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% |
*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。
