| 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 | 7.37 | 7.68 | 0.37 | 5.06% | 7.37 | 7.68 | 10952 | 834.34 | 0.45% |
| 2026-03-24 | 7.15 | 7.31 | 0.35 | 5.03% | 6.96 | 7.31 | 24327 | 1736.98 | 1.00% |
| 2026-03-23 | 7.17 | 6.96 | -0.36 | -4.92% | 6.95 | 7.20 | 35488 | 2494.86 | 1.46% |
| 2026-03-20 | 7.78 | 7.32 | -0.39 | -5.06% | 7.32 | 7.78 | 41435 | 3082.51 | 1.70% |
| 2026-03-19 | 7.93 | 7.71 | -0.26 | -3.26% | 7.62 | 7.93 | 32379 | 2523.13 | 1.33% |
| 2026-03-18 | 7.90 | 7.97 | 0.02 | 0.25% | 7.83 | 8.03 | 15007 | 1190.27 | 0.62% |
| 2026-03-17 | 7.93 | 7.95 | 0.05 | 0.63% | 7.90 | 8.14 | 23759 | 1910.46 | 0.98% |
| 2026-03-16 | 7.90 | 7.90 | -0.01 | -0.13% | 7.81 | 7.93 | 17768 | 1394.77 | 0.73% |
| 2026-03-13 | 7.99 | 7.91 | -0.01 | -0.13% | 7.80 | 8.03 | 19292 | 1526.26 | 0.79% |
| 2026-03-12 | 8.06 | 7.92 | -0.12 | -1.49% | 7.89 | 8.09 | 18453 | 1469.38 | 0.76% |
| 2026-03-11 | 8.07 | 8.04 | -0.01 | -0.12% | 8.00 | 8.10 | 12307 | 989.74 | 0.51% |
| 2026-03-10 | 8.07 | 8.05 | -0.01 | -0.12% | 7.97 | 8.18 | 19404 | 1560.56 | 0.80% |
| 2026-03-09 | 8.24 | 8.06 | -0.18 | -2.18% | 8.02 | 8.30 | 25780 | 2085.14 | 1.06% |
| 2026-03-06 | 7.86 | 8.24 | 0.31 | 3.91% | 7.86 | 8.25 | 42935 | 3490.73 | 1.76% |
| 2026-03-05 | 7.93 | 7.93 | 0.16 | 2.06% | 7.78 | 7.96 | 21276 | 1680.20 | 0.87% |
| 2026-03-04 | 7.70 | 7.77 | -0.05 | -0.64% | 7.70 | 8.02 | 22250 | 1747.68 | 0.91% |
| 2026-03-03 | 7.94 | 7.82 | -0.12 | -1.51% | 7.76 | 8.17 | 33470 | 2648.92 | 1.37% |
| 2026-03-02 | 8.06 | 7.94 | -0.16 | -1.98% | 7.85 | 8.12 | 27301 | 2167.95 | 1.12% |
| 2026-02-27 | 8.02 | 8.10 | 0.01 | 0.12% | 8.02 | 8.18 | 19191 | 1557.02 | 0.79% |
| 2026-02-26 | 8.05 | 8.09 | 0.04 | 0.50% | 8.01 | 8.35 | 26993 | 2192.15 | 1.11% |
| 2026-02-25 | 8.19 | 8.05 | -0.02 | -0.25% | 8.01 | 8.23 | 20950 | 1692.65 | 0.86% |
| 2026-02-24 | 7.99 | 8.07 | 0.09 | 1.13% | 7.81 | 8.31 | 37327 | 3013.07 | 1.53% |
| 2026-02-13 | 7.76 | 7.98 | 0.22 | 2.84% | 7.71 | 8.14 | 35017 | 2782.25 | 1.44% |
| 2026-02-12 | 7.87 | 7.76 | -0.12 | -1.52% | 7.72 | 7.92 | 26595 | 2073.99 | 1.09% |
| 2026-02-11 | 7.94 | 7.88 | -0.05 | -0.63% | 7.85 | 8.02 | 27528 | 2181.06 | 1.13% |
| 2026-02-10 | 8.27 | 7.93 | -0.38 | -4.57% | 7.89 | 8.27 | 56281 | 4486.68 | 2.31% |
| 2026-02-09 | 8.43 | 8.31 | -0.05 | -0.60% | 8.19 | 8.45 | 21919 | 1822.71 | 0.90% |
| 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% |
*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。
