| 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 | 7.47 | 7.76 | 0.29 | 3.88% | 7.47 | 7.77 | 36411 | 2784.47 | 1.86% |
| 2026-03-24 | 7.26 | 7.47 | 0.27 | 3.75% | 7.23 | 7.52 | 42460 | 3154.03 | 2.17% |
| 2026-03-23 | 7.30 | 7.20 | -0.18 | -2.44% | 7.02 | 7.38 | 26578 | 1923.06 | 1.36% |
| 2026-03-20 | 7.40 | 7.38 | 0.04 | 0.54% | 7.25 | 7.44 | 32198 | 2371.37 | 1.65% |
| 2026-03-19 | 7.53 | 7.34 | -0.22 | -2.91% | 7.32 | 7.53 | 11561 | 857.31 | 0.59% |
| 2026-03-18 | 7.44 | 7.56 | 0.14 | 1.89% | 7.35 | 7.58 | 16166 | 1206.61 | 0.83% |
| 2026-03-17 | 7.55 | 7.42 | -0.12 | -1.59% | 7.40 | 7.57 | 15070 | 1129.75 | 0.77% |
| 2026-03-16 | 7.59 | 7.54 | 0.00 | 0.00% | 7.49 | 7.60 | 21153 | 1592.11 | 1.08% |
| 2026-03-13 | 7.49 | 7.54 | 0.05 | 0.67% | 7.46 | 7.57 | 15843 | 1192.51 | 0.81% |
| 2026-03-12 | 7.49 | 7.49 | 0.00 | 0.00% | 7.34 | 7.54 | 26905 | 2001.43 | 1.37% |
| 2026-03-11 | 7.52 | 7.49 | -0.09 | -1.19% | 7.44 | 7.59 | 21604 | 1617.76 | 1.10% |
| 2026-03-10 | 7.46 | 7.58 | 0.16 | 2.16% | 7.41 | 7.58 | 23493 | 1760.35 | 1.20% |
| 2026-03-09 | 7.37 | 7.42 | -0.02 | -0.27% | 7.29 | 7.46 | 18655 | 1379.94 | 0.95% |
| 2026-03-06 | 7.35 | 7.44 | 0.05 | 0.68% | 7.35 | 7.49 | 18347 | 1366.25 | 0.94% |
| 2026-03-05 | 7.32 | 7.39 | 0.08 | 1.09% | 7.28 | 7.41 | 32625 | 2401.74 | 1.67% |
| 2026-03-04 | 7.19 | 7.31 | 0.11 | 1.53% | 7.01 | 7.34 | 17654 | 1279.14 | 0.90% |
| 2026-03-03 | 7.28 | 7.20 | -0.10 | -1.37% | 7.16 | 7.36 | 31277 | 2270.02 | 1.60% |
| 2026-03-02 | 7.22 | 7.30 | -0.01 | -0.14% | 7.21 | 7.39 | 37530 | 2736.03 | 1.92% |
| 2026-02-27 | 7.19 | 7.31 | 0.12 | 1.67% | 7.15 | 7.34 | 29078 | 2110.77 | 1.49% |
| 2026-02-26 | 7.13 | 7.19 | 0.08 | 1.13% | 7.11 | 7.26 | 31206 | 2248.80 | 1.59% |
| 2026-02-25 | 7.06 | 7.11 | 0.05 | 0.71% | 7.03 | 7.18 | 11611 | 826.89 | 0.59% |
| 2026-02-24 | 7.03 | 7.06 | 0.04 | 0.57% | 7.00 | 7.10 | 12106 | 853.82 | 0.62% |
| 2026-02-13 | 6.97 | 7.02 | 0.04 | 0.57% | 6.97 | 7.10 | 10635 | 748.22 | 0.54% |
| 2026-02-12 | 7.00 | 6.98 | -0.02 | -0.29% | 6.95 | 7.05 | 11230 | 785.34 | 0.57% |
| 2026-02-11 | 6.91 | 7.00 | 0.09 | 1.30% | 6.90 | 7.08 | 29940 | 2096.74 | 1.53% |
| 2026-02-10 | 6.90 | 6.91 | 0.00 | 0.00% | 6.88 | 6.98 | 12165 | 841.68 | 0.62% |
| 2026-02-09 | 6.88 | 6.91 | 0.08 | 1.17% | 6.82 | 6.93 | 13715 | 943.53 | 0.70% |
| 2026-02-06 | 6.91 | 6.83 | -0.05 | -0.73% | 6.80 | 6.94 | 21921 | 1506.92 | 1.12% |
| 2026-02-05 | 6.77 | 6.88 | 0.12 | 1.78% | 6.71 | 6.95 | 19457 | 1335.11 | 0.99% |
| 2026-02-04 | 6.70 | 6.76 | 0.08 | 1.20% | 6.65 | 6.81 | 19395 | 1308.66 | 0.99% |
| 2026-02-03 | 6.70 | 6.68 | 0.02 | 0.30% | 6.65 | 6.75 | 24107 | 1609.10 | 1.23% |
| 2026-02-02 | 6.66 | 6.66 | -0.04 | -0.60% | 6.65 | 6.87 | 23249 | 1574.29 | 1.19% |
| 2026-01-30 | 6.82 | 6.70 | -0.17 | -2.47% | 6.68 | 6.87 | 32633 | 2202.28 | 1.67% |
| 2026-01-29 | 6.88 | 6.87 | -0.02 | -0.29% | 6.79 | 7.01 | 40870 | 2819.70 | 2.09% |
| 2026-01-28 | 6.91 | 6.89 | -0.02 | -0.29% | 6.80 | 7.02 | 29744 | 2047.81 | 1.52% |
| 2026-01-27 | 7.10 | 6.91 | -0.19 | -2.68% | 6.80 | 7.10 | 39372 | 2724.46 | 2.01% |
| 2026-01-26 | 7.35 | 7.10 | -0.29 | -3.92% | 7.05 | 7.38 | 62462 | 4465.60 | 3.19% |
| 2026-01-23 | 7.40 | 7.39 | 0.00 | 0.00% | 7.38 | 7.43 | 25894 | 1915.20 | 1.32% |
| 2026-01-22 | 7.42 | 7.39 | -0.03 | -0.40% | 7.38 | 7.42 | 11634 | 860.14 | 0.59% |
| 2026-01-21 | 7.39 | 7.42 | 0.03 | 0.41% | 7.34 | 7.42 | 12304 | 909.47 | 0.63% |
| 2026-01-20 | 7.41 | 7.39 | -0.01 | -0.14% | 7.36 | 7.41 | 5906 | 436.06 | 0.30% |
| 2026-01-19 | 7.40 | 7.40 | -0.01 | -0.13% | 7.36 | 7.41 | 10950 | 809.18 | 0.56% |
| 2026-01-16 | 7.38 | 7.41 | 0.03 | 0.41% | 7.37 | 7.41 | 13794 | 1019.98 | 0.70% |
| 2026-01-15 | 7.43 | 7.38 | -0.09 | -1.20% | 7.34 | 7.47 | 21571 | 1597.14 | 1.10% |
| 2026-01-14 | 7.46 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 30606 | 2285.53 | 1.56% |
| 2026-01-13 | 7.50 | 7.47 | -0.01 | -0.13% | 7.39 | 7.53 | 24207 | 1806.47 | 1.24% |
| 2026-01-12 | 7.44 | 7.48 | 0.02 | 0.27% | 7.44 | 7.48 | 19760 | 1473.99 | 1.01% |
| 2026-01-09 | 7.47 | 7.46 | 0.00 | 0.00% | 7.39 | 7.50 | 24991 | 1857.69 | 1.28% |
| 2026-01-08 | 7.47 | 7.46 | 0.00 | 0.00% | 7.43 | 7.50 | 9013 | 672.36 | 0.46% |
| 2026-01-07 | 7.64 | 7.46 | -0.11 | -1.45% | 7.43 | 7.64 | 14238 | 1064.53 | 0.73% |
| 2026-01-06 | 7.42 | 7.57 | 0.16 | 2.16% | 7.41 | 7.57 | 13740 | 1032.34 | 0.70% |
| 2026-01-05 | 7.54 | 7.41 | -0.10 | -1.33% | 7.35 | 7.58 | 22141 | 1652.70 | 1.13% |
| 2025-12-31 | 7.59 | 7.51 | -0.03 | -0.40% | 7.47 | 7.65 | 10585 | 802.37 | 0.54% |
| 2025-12-30 | 7.75 | 7.54 | -0.17 | -2.20% | 7.54 | 7.75 | 8711 | 664.51 | 0.45% |
| 2025-12-29 | 7.70 | 7.71 | 0.04 | 0.52% | 7.58 | 7.78 | 16334 | 1257.30 | 0.83% |
| 2025-12-26 | 7.53 | 7.67 | 0.16 | 2.13% | 7.47 | 7.75 | 14768 | 1123.46 | 0.75% |
| 2025-12-25 | 7.59 | 7.51 | -0.08 | -1.05% | 7.44 | 7.59 | 11240 | 844.17 | 0.57% |
| 2025-12-24 | 7.35 | 7.59 | 0.24 | 3.27% | 7.34 | 7.63 | 18994 | 1415.38 | 0.97% |
| 2025-12-23 | 7.54 | 7.35 | -0.15 | -2.00% | 7.33 | 7.56 | 18871 | 1397.93 | 0.96% |
| 2025-12-22 | 7.51 | 7.50 | -0.03 | -0.40% | 7.45 | 7.57 | 17449 | 1308.32 | 0.89% |
| 2025-12-19 | 7.45 | 7.53 | 0.10 | 1.35% | 7.35 | 7.56 | 15250 | 1139.69 | 0.78% |
| 2025-12-18 | 7.57 | 7.43 | -0.10 | -1.33% | 7.42 | 7.63 | 16716 | 1258.02 | 0.85% |
| 2025-12-17 | 7.34 | 7.53 | 0.06 | 0.80% | 7.31 | 7.59 | 27098 | 2020.62 | 1.38% |
| 2025-12-16 | 7.78 | 7.47 | -0.18 | -2.35% | 7.39 | 7.78 | 46026 | 3466.30 | 2.35% |
| 2025-12-15 | 7.65 | 7.65 | 0.36 | 4.94% | 7.65 | 7.65 | 1359 | 103.96 | 0.07% |
| 2025-12-12 | 7.29 | 7.29 | 0.35 | 5.04% | 7.29 | 7.29 | 860 | 62.69 | 0.04% |
| 2025-12-10 | 7.94 | 7.82 | -0.17 | -2.13% | 7.77 | 7.99 | 25720 | 2019.93 | 1.40% |
| 2025-12-09 | 7.91 | 7.99 | 0.11 | 1.40% | 7.82 | 7.99 | 31026 | 2460.36 | 1.68% |
| 2025-12-08 | 7.82 | 7.88 | 0.18 | 2.34% | 7.80 | 7.93 | 23895 | 1881.41 | 1.30% |
| 2025-12-05 | 7.52 | 7.70 | 0.02 | 0.26% | 7.52 | 7.82 | 27141 | 2089.11 | 1.47% |
| 2025-12-04 | 7.74 | 7.68 | -0.04 | -0.52% | 7.65 | 7.85 | 15211 | 1177.49 | 0.83% |
| 2025-12-03 | 7.92 | 7.72 | -0.19 | -2.40% | 7.67 | 7.98 | 18104 | 1416.72 | 0.98% |
| 2025-12-02 | 7.92 | 7.91 | -0.05 | -0.63% | 7.79 | 7.95 | 22011 | 1733.29 | 1.20% |
| 2025-12-01 | 8.04 | 7.96 | 0.00 | 0.00% | 7.91 | 8.13 | 20765 | 1662.28 | 1.13% |
| 2025-11-28 | 7.95 | 7.96 | 0.05 | 0.63% | 7.89 | 7.97 | 9743 | 772.26 | 0.53% |
| 2025-11-27 | 8.04 | 7.91 | -0.13 | -1.62% | 7.90 | 8.06 | 11956 | 953.54 | 0.65% |
| 2025-11-26 | 8.05 | 8.04 | -0.02 | -0.25% | 7.98 | 8.10 | 21941 | 1764.30 | 1.19% |
| 2025-11-25 | 7.94 | 8.06 | 0.14 | 1.77% | 7.85 | 8.15 | 20806 | 1672.50 | 1.13% |
| 2025-11-24 | 7.91 | 7.92 | 0.01 | 0.13% | 7.68 | 7.95 | 24880 | 1949.88 | 1.35% |
| 2025-11-21 | 8.25 | 7.91 | -0.42 | -5.04% | 7.91 | 8.25 | 52087 | 4146.58 | 2.83% |
*ST交投(002200)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。
