| 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 | 8.19 | 8.36 | 0.14 | 1.70% | 8.17 | 8.46 | 19816 | 1651.56 | 0.81% |
| 2026-02-05 | 8.38 | 8.22 | -0.16 | -1.91% | 8.22 | 8.48 | 18711 | 1552.56 | 0.77% |
| 2026-02-04 | 8.43 | 8.38 | -0.03 | -0.36% | 8.30 | 8.67 | 26104 | 2211.19 | 1.07% |
| 2026-02-03 | 8.31 | 8.41 | 0.13 | 1.57% | 8.30 | 8.46 | 30055 | 2516.81 | 1.23% |
| 2026-02-02 | 8.40 | 8.28 | -0.43 | -4.94% | 8.27 | 8.49 | 60848 | 5068.98 | 2.50% |
| 2026-01-30 | 8.27 | 8.71 | 0.01 | 0.11% | 8.27 | 8.95 | 102144 | 8679.01 | 4.20% |
| 2026-01-29 | 8.70 | 8.70 | -0.46 | -5.02% | 8.70 | 8.70 | 10192 | 886.70 | 0.42% |
| 2026-01-28 | 9.16 | 9.16 | -0.48 | -4.98% | 9.16 | 9.20 | 14951 | 1369.74 | 0.61% |
| 2026-01-27 | 10.16 | 9.64 | -0.51 | -5.02% | 9.64 | 10.55 | 63608 | 6235.21 | 2.61% |
| 2026-01-26 | 10.16 | 10.15 | -0.05 | -0.49% | 9.82 | 10.28 | 46347 | 4646.93 | 1.90% |
| 2026-01-23 | 9.99 | 10.20 | 0.24 | 2.41% | 9.94 | 10.25 | 32046 | 3233.08 | 1.32% |
| 2026-01-22 | 10.04 | 9.96 | -0.08 | -0.80% | 9.90 | 10.12 | 26120 | 2608.05 | 1.07% |
| 2026-01-21 | 9.99 | 10.04 | 0.04 | 0.40% | 9.95 | 10.36 | 35474 | 3605.73 | 1.46% |
| 2026-01-20 | 9.92 | 10.00 | 0.08 | 0.81% | 9.85 | 10.03 | 20828 | 2070.24 | 0.86% |
| 2026-01-19 | 9.95 | 9.92 | 0.09 | 0.92% | 9.74 | 10.07 | 21012 | 2082.53 | 0.86% |
| 2026-01-16 | 9.90 | 9.83 | 0.04 | 0.41% | 9.53 | 9.90 | 29695 | 2890.40 | 1.22% |
| 2026-01-15 | 9.86 | 9.79 | -0.07 | -0.71% | 9.78 | 10.18 | 36278 | 3600.46 | 1.49% |
| 2026-01-14 | 10.10 | 9.86 | -0.27 | -2.67% | 9.76 | 10.12 | 54709 | 5405.35 | 2.25% |
| 2026-01-13 | 9.95 | 10.13 | 0.32 | 3.26% | 9.72 | 10.25 | 45803 | 4592.71 | 1.88% |
| 2026-01-12 | 10.12 | 9.81 | -0.24 | -2.39% | 9.70 | 10.32 | 76486 | 7547.31 | 3.14% |
| 2026-01-09 | 9.89 | 10.05 | 0.42 | 4.36% | 9.75 | 10.11 | 98110 | 9797.08 | 4.03% |
| 2026-01-08 | 9.36 | 9.63 | 0.46 | 5.02% | 9.28 | 9.63 | 55899 | 5318.13 | 2.30% |
| 2026-01-07 | 8.73 | 9.17 | 0.44 | 5.04% | 8.73 | 9.17 | 37379 | 3410.68 | 1.54% |
| 2026-01-06 | 8.55 | 8.73 | 0.16 | 1.87% | 8.51 | 8.88 | 30264 | 2620.13 | 1.24% |
| 2026-01-05 | 8.52 | 8.57 | 0.08 | 0.94% | 8.50 | 8.79 | 25809 | 2212.72 | 1.06% |
| 2025-12-31 | 8.39 | 8.49 | -0.21 | -2.41% | 8.38 | 8.62 | 27504 | 2335.52 | 1.13% |
| 2025-12-30 | 8.60 | 8.70 | 0.14 | 1.64% | 8.56 | 8.98 | 54938 | 4841.57 | 2.26% |
| 2025-12-29 | 8.14 | 8.56 | 0.41 | 5.03% | 8.10 | 8.56 | 39036 | 3275.91 | 1.60% |
| 2025-12-26 | 8.15 | 8.15 | 0.02 | 0.25% | 8.09 | 8.23 | 16656 | 1357.17 | 0.68% |
| 2025-12-25 | 8.12 | 8.13 | 0.03 | 0.37% | 8.01 | 8.13 | 17362 | 1402.60 | 0.71% |
| 2025-12-24 | 8.10 | 8.10 | 0.01 | 0.12% | 8.06 | 8.32 | 24239 | 1975.65 | 1.00% |
| 2025-12-23 | 8.41 | 8.09 | -0.16 | -1.94% | 8.03 | 8.53 | 37162 | 3055.03 | 1.53% |
| 2025-12-22 | 7.82 | 8.25 | 0.39 | 4.96% | 7.82 | 8.25 | 31410 | 2560.09 | 1.29% |
| 2025-12-19 | 7.95 | 7.86 | -0.09 | -1.13% | 7.80 | 8.00 | 21778 | 1713.12 | 0.89% |
| 2025-12-18 | 7.96 | 7.95 | -0.06 | -0.75% | 7.91 | 8.08 | 20291 | 1621.34 | 0.83% |
| 2025-12-17 | 7.91 | 8.01 | 0.10 | 1.26% | 7.71 | 8.08 | 31367 | 2477.56 | 1.29% |
| 2025-12-16 | 8.22 | 7.91 | -0.24 | -2.94% | 7.87 | 8.28 | 38811 | 3114.37 | 1.59% |
| 2025-12-15 | 8.43 | 8.15 | -0.37 | -4.34% | 8.09 | 8.52 | 51918 | 4279.47 | 2.13% |
| 2025-12-12 | 8.56 | 8.52 | -0.09 | -1.05% | 8.50 | 8.72 | 17376 | 1497.92 | 0.71% |
| 2025-12-11 | 8.72 | 8.61 | -0.12 | -1.37% | 8.58 | 8.74 | 17984 | 1552.16 | 0.74% |
| 2025-12-10 | 8.80 | 8.73 | -0.12 | -1.36% | 8.71 | 8.94 | 21183 | 1858.56 | 0.87% |
| 2025-12-09 | 8.97 | 8.85 | -0.10 | -1.12% | 8.85 | 9.02 | 16450 | 1469.33 | 0.68% |
| 2025-12-08 | 9.02 | 8.95 | -0.23 | -2.51% | 8.86 | 9.15 | 30799 | 2768.00 | 1.27% |
| 2025-12-05 | 9.08 | 9.18 | 0.06 | 0.66% | 9.00 | 9.20 | 20965 | 1908.81 | 0.86% |
| 2025-12-04 | 9.07 | 9.12 | 0.05 | 0.55% | 9.02 | 9.37 | 22307 | 2055.81 | 0.92% |
| 2025-12-03 | 9.06 | 9.07 | -0.05 | -0.55% | 8.96 | 9.17 | 19135 | 1733.01 | 0.79% |
| 2025-12-02 | 9.02 | 9.12 | 0.05 | 0.55% | 8.98 | 9.29 | 24102 | 2202.57 | 0.99% |
| 2025-12-01 | 9.20 | 9.07 | -0.19 | -2.05% | 9.01 | 9.20 | 25087 | 2279.65 | 1.03% |
| 2025-11-28 | 9.39 | 9.26 | -0.18 | -1.91% | 9.25 | 9.44 | 23014 | 2148.87 | 0.95% |
| 2025-11-27 | 9.65 | 9.44 | -0.13 | -1.36% | 9.44 | 9.67 | 25926 | 2471.65 | 1.06% |
| 2025-11-26 | 9.74 | 9.57 | 0.14 | 1.48% | 9.45 | 9.90 | 69070 | 6699.43 | 2.84% |
| 2025-11-25 | 9.06 | 9.43 | 0.45 | 5.01% | 8.93 | 9.43 | 33580 | 3112.62 | 1.38% |
| 2025-11-24 | 8.80 | 8.98 | 0.22 | 2.51% | 8.60 | 9.09 | 47318 | 4183.60 | 1.94% |
| 2025-11-21 | 8.81 | 8.76 | -0.19 | -2.12% | 8.65 | 8.85 | 29966 | 2619.75 | 1.23% |
| 2025-11-20 | 9.15 | 8.95 | -0.20 | -2.19% | 8.91 | 9.15 | 29002 | 2609.34 | 1.19% |
| 2025-11-19 | 9.28 | 9.15 | -0.09 | -0.97% | 9.10 | 9.31 | 24187 | 2225.71 | 0.99% |
| 2025-11-18 | 9.23 | 9.24 | 0.01 | 0.11% | 9.13 | 9.38 | 25746 | 2381.00 | 1.06% |
| 2025-11-17 | 9.49 | 9.23 | -0.37 | -3.85% | 9.12 | 9.49 | 55984 | 5163.12 | 2.30% |
| 2025-11-14 | 9.39 | 9.60 | 0.19 | 2.02% | 9.39 | 9.69 | 42137 | 4014.07 | 1.73% |
| 2025-11-13 | 9.39 | 9.41 | 0.00 | 0.00% | 9.36 | 9.47 | 21406 | 2013.74 | 0.88% |
| 2025-11-12 | 9.45 | 9.41 | -0.13 | -1.36% | 9.35 | 9.50 | 23904 | 2249.95 | 0.98% |
| 2025-11-11 | 9.51 | 9.54 | -0.01 | -0.10% | 9.29 | 9.75 | 55262 | 5264.97 | 2.27% |
| 2025-11-10 | 9.79 | 9.55 | -0.31 | -3.14% | 9.53 | 9.80 | 42312 | 4077.89 | 1.74% |
| 2025-11-07 | 9.85 | 9.86 | 0.07 | 0.72% | 9.79 | 10.05 | 42447 | 4212.29 | 1.74% |
| 2025-11-06 | 9.88 | 9.79 | -0.16 | -1.61% | 9.73 | 9.93 | 32676 | 3203.94 | 1.34% |
| 2025-11-05 | 9.85 | 9.95 | 0.05 | 0.51% | 9.79 | 10.10 | 26364 | 2621.53 | 1.08% |
| 2025-11-04 | 9.89 | 9.90 | 0.01 | 0.10% | 9.78 | 9.96 | 29335 | 2896.15 | 1.21% |
| 2025-11-03 | 10.02 | 9.89 | -0.14 | -1.40% | 9.80 | 10.05 | 39360 | 3884.58 | 1.62% |
| 2025-10-31 | 9.90 | 10.03 | 0.20 | 2.03% | 9.78 | 10.21 | 35497 | 3538.37 | 1.46% |
| 2025-10-30 | 10.01 | 9.83 | -0.41 | -4.00% | 9.78 | 10.15 | 62565 | 6204.94 | 2.57% |
| 2025-10-29 | 10.35 | 10.24 | 0.26 | 2.61% | 10.14 | 10.45 | 50905 | 5239.06 | 2.09% |
| 2025-10-28 | 10.07 | 9.98 | -0.12 | -1.19% | 9.94 | 10.12 | 31106 | 3112.05 | 1.28% |
| 2025-10-27 | 10.21 | 10.10 | -0.11 | -1.08% | 10.02 | 10.29 | 33950 | 3427.22 | 1.39% |
| 2025-10-24 | 10.39 | 10.21 | -0.13 | -1.26% | 10.21 | 10.51 | 26856 | 2779.75 | 1.10% |
| 2025-10-23 | 10.28 | 10.34 | 0.09 | 0.88% | 10.03 | 10.57 | 38783 | 3987.24 | 1.59% |
| 2025-10-22 | 9.96 | 10.25 | 0.25 | 2.50% | 9.87 | 10.38 | 34883 | 3558.40 | 1.43% |
| 2025-10-21 | 10.09 | 10.00 | -0.09 | -0.89% | 9.89 | 10.15 | 34889 | 3481.88 | 1.43% |
| 2025-10-20 | 10.20 | 10.09 | -0.18 | -1.75% | 10.02 | 10.30 | 28619 | 2900.51 | 1.18% |
| 2025-10-17 | 10.45 | 10.27 | -0.08 | -0.77% | 10.24 | 10.68 | 37963 | 3957.37 | 1.56% |
| 2025-10-16 | 10.26 | 10.35 | 0.10 | 0.98% | 10.26 | 10.58 | 33039 | 3440.86 | 1.36% |
*ST东晶(002199)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。
