| 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 | 3.54 | 3.65 | 0.17 | 4.89% | 3.51 | 3.65 | 95586 | 3450.97 | 2.21% |
| 2026-03-24 | 3.35 | 3.48 | 0.17 | 5.14% | 3.35 | 3.48 | 88078 | 3022.80 | 2.04% |
| 2026-03-23 | 3.42 | 3.31 | -0.17 | -4.89% | 3.31 | 3.42 | 77564 | 2598.02 | 1.79% |
| 2026-03-20 | 3.56 | 3.48 | -0.08 | -2.25% | 3.47 | 3.60 | 62392 | 2202.38 | 1.44% |
| 2026-03-19 | 3.70 | 3.56 | -0.16 | -4.30% | 3.53 | 3.72 | 90853 | 3280.24 | 2.10% |
| 2026-03-18 | 3.66 | 3.72 | 0.07 | 1.92% | 3.64 | 3.74 | 61805 | 2287.60 | 1.43% |
| 2026-03-17 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.73 | 47509 | 1748.04 | 1.10% |
| 2026-03-16 | 3.70 | 3.68 | -0.03 | -0.81% | 3.65 | 3.72 | 43068 | 1585.74 | 1.00% |
| 2026-03-13 | 3.68 | 3.71 | 0.00 | 0.00% | 3.67 | 3.73 | 44918 | 1661.44 | 1.04% |
| 2026-03-12 | 3.77 | 3.71 | -0.06 | -1.59% | 3.69 | 3.78 | 50946 | 1898.42 | 1.18% |
| 2026-03-11 | 3.81 | 3.77 | -0.04 | -1.05% | 3.74 | 3.81 | 43122 | 1627.07 | 1.00% |
| 2026-03-10 | 3.74 | 3.81 | 0.09 | 2.42% | 3.74 | 3.83 | 64996 | 2461.07 | 1.50% |
| 2026-03-09 | 3.71 | 3.72 | -0.05 | -1.33% | 3.66 | 3.75 | 50770 | 1881.04 | 1.17% |
| 2026-03-06 | 3.69 | 3.77 | 0.07 | 1.89% | 3.65 | 3.78 | 49050 | 1833.89 | 1.13% |
| 2026-03-05 | 3.70 | 3.70 | 0.03 | 0.82% | 3.64 | 3.77 | 54116 | 2006.47 | 1.25% |
| 2026-03-04 | 3.57 | 3.67 | 0.09 | 2.51% | 3.52 | 3.74 | 70774 | 2573.44 | 1.64% |
| 2026-03-03 | 3.77 | 3.58 | -0.14 | -3.76% | 3.58 | 3.82 | 114399 | 4228.87 | 2.65% |
| 2026-03-02 | 3.81 | 3.72 | -0.14 | -3.63% | 3.72 | 3.82 | 98945 | 3725.56 | 2.29% |
| 2026-02-27 | 3.81 | 3.86 | 0.07 | 1.85% | 3.79 | 3.92 | 91585 | 3535.94 | 2.12% |
| 2026-02-26 | 3.83 | 3.79 | -0.02 | -0.52% | 3.75 | 3.84 | 88338 | 3351.57 | 2.04% |
| 2026-02-25 | 3.64 | 3.81 | 0.18 | 4.96% | 3.62 | 3.81 | 112676 | 4235.68 | 2.61% |
| 2026-02-24 | 3.61 | 3.63 | 0.05 | 1.40% | 3.59 | 3.64 | 52758 | 1907.79 | 1.22% |
| 2026-02-13 | 3.58 | 3.58 | -0.02 | -0.56% | 3.57 | 3.63 | 32772 | 1178.93 | 0.76% |
| 2026-02-12 | 3.62 | 3.60 | -0.02 | -0.55% | 3.57 | 3.65 | 49245 | 1776.37 | 1.14% |
| 2026-02-11 | 3.63 | 3.62 | -0.03 | -0.82% | 3.61 | 3.66 | 36658 | 1331.14 | 0.85% |
| 2026-02-10 | 3.68 | 3.65 | -0.02 | -0.54% | 3.62 | 3.72 | 60427 | 2207.83 | 1.40% |
| 2026-02-09 | 3.57 | 3.67 | 0.09 | 2.51% | 3.55 | 3.68 | 104101 | 3757.04 | 2.41% |
| 2026-02-06 | 3.46 | 3.58 | 0.13 | 3.77% | 3.44 | 3.62 | 129304 | 4616.72 | 2.99% |
| 2026-02-05 | 3.43 | 3.45 | 0.00 | 0.00% | 3.42 | 3.53 | 55986 | 1943.22 | 1.29% |
| 2026-02-04 | 3.45 | 3.45 | -0.01 | -0.29% | 3.43 | 3.49 | 47092 | 1626.79 | 1.09% |
| 2026-02-03 | 3.50 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 56780 | 1971.37 | 1.31% |
| 2026-02-02 | 3.45 | 3.50 | 0.04 | 1.16% | 3.42 | 3.56 | 57341 | 2001.58 | 1.33% |
| 2026-01-30 | 3.46 | 3.46 | 0.00 | 0.00% | 3.38 | 3.47 | 57627 | 1974.49 | 1.33% |
| 2026-01-29 | 3.45 | 3.46 | 0.01 | 0.29% | 3.39 | 3.51 | 54020 | 1868.19 | 1.25% |
| 2026-01-28 | 3.49 | 3.45 | -0.05 | -1.43% | 3.45 | 3.52 | 43230 | 1504.68 | 1.00% |
| 2026-01-27 | 3.57 | 3.50 | -0.08 | -2.23% | 3.45 | 3.57 | 52561 | 1840.75 | 1.22% |
| 2026-01-26 | 3.54 | 3.58 | 0.03 | 0.85% | 3.47 | 3.59 | 85871 | 3029.79 | 1.99% |
| 2026-01-23 | 3.49 | 3.55 | 0.07 | 2.01% | 3.45 | 3.56 | 55862 | 1964.82 | 1.29% |
| 2026-01-22 | 3.50 | 3.48 | -0.01 | -0.29% | 3.46 | 3.51 | 58691 | 2038.88 | 1.36% |
| 2026-01-21 | 3.57 | 3.49 | -0.03 | -0.85% | 3.48 | 3.64 | 119455 | 4253.48 | 2.76% |
| 2026-01-20 | 3.51 | 3.52 | 0.01 | 0.28% | 3.45 | 3.53 | 52611 | 1835.52 | 1.22% |
| 2026-01-19 | 3.38 | 3.51 | 0.11 | 3.24% | 3.37 | 3.55 | 74533 | 2581.11 | 1.72% |
| 2026-01-16 | 3.43 | 3.40 | -0.03 | -0.87% | 3.35 | 3.45 | 92335 | 3134.11 | 2.14% |
| 2026-01-15 | 3.31 | 3.43 | 0.13 | 3.94% | 3.30 | 3.47 | 124161 | 4243.89 | 2.87% |
| 2026-01-14 | 3.29 | 3.30 | 0.00 | 0.00% | 3.28 | 3.35 | 53476 | 1774.09 | 1.24% |
| 2026-01-13 | 3.33 | 3.30 | -0.03 | -0.90% | 3.27 | 3.35 | 69115 | 2278.60 | 1.60% |
| 2026-01-12 | 3.34 | 3.33 | 0.00 | 0.00% | 3.31 | 3.35 | 63949 | 2133.20 | 1.48% |
| 2026-01-09 | 3.34 | 3.33 | -0.01 | -0.30% | 3.32 | 3.37 | 44886 | 1497.35 | 1.04% |
| 2026-01-08 | 3.27 | 3.34 | 0.06 | 1.83% | 3.26 | 3.34 | 44675 | 1475.96 | 1.03% |
| 2026-01-07 | 3.31 | 3.28 | -0.03 | -0.91% | 3.26 | 3.32 | 43906 | 1439.84 | 1.02% |
| 2026-01-06 | 3.25 | 3.31 | 0.06 | 1.85% | 3.23 | 3.32 | 53702 | 1773.11 | 1.24% |
| 2026-01-05 | 3.20 | 3.25 | 0.06 | 1.88% | 3.20 | 3.27 | 35653 | 1157.26 | 0.82% |
| 2025-12-31 | 3.17 | 3.19 | 0.01 | 0.31% | 3.13 | 3.20 | 32014 | 1014.59 | 0.74% |
| 2025-12-30 | 3.21 | 3.18 | -0.04 | -1.24% | 3.16 | 3.23 | 38407 | 1229.61 | 0.89% |
| 2025-12-29 | 3.23 | 3.22 | -0.03 | -0.92% | 3.20 | 3.24 | 46449 | 1494.13 | 1.07% |
| 2025-12-26 | 3.31 | 3.25 | -0.06 | -1.81% | 3.22 | 3.32 | 53155 | 1738.02 | 1.23% |
| 2025-12-25 | 3.30 | 3.31 | 0.03 | 0.91% | 3.28 | 3.34 | 35148 | 1163.72 | 0.81% |
| 2025-12-24 | 3.25 | 3.28 | 0.03 | 0.92% | 3.24 | 3.33 | 38172 | 1258.84 | 0.88% |
| 2025-12-23 | 3.28 | 3.25 | -0.02 | -0.61% | 3.23 | 3.29 | 43700 | 1423.03 | 1.01% |
| 2025-12-22 | 3.22 | 3.27 | 0.07 | 2.19% | 3.21 | 3.29 | 60836 | 1977.88 | 1.41% |
| 2025-12-19 | 3.12 | 3.20 | 0.08 | 2.56% | 3.12 | 3.20 | 45909 | 1455.30 | 1.06% |
| 2025-12-18 | 3.08 | 3.12 | 0.01 | 0.32% | 3.08 | 3.18 | 56508 | 1778.58 | 1.31% |
| 2025-12-17 | 3.09 | 3.11 | 0.03 | 0.97% | 3.02 | 3.13 | 59691 | 1830.70 | 1.38% |
| 2025-12-16 | 3.18 | 3.08 | -0.08 | -2.53% | 3.07 | 3.18 | 59555 | 1843.39 | 1.38% |
| 2025-12-15 | 3.18 | 3.16 | -0.02 | -0.63% | 3.10 | 3.21 | 54391 | 1716.53 | 1.26% |
| 2025-12-12 | 3.18 | 3.18 | 0.00 | 0.00% | 3.18 | 3.26 | 50137 | 1612.18 | 1.16% |
| 2025-12-11 | 3.27 | 3.18 | -0.09 | -2.75% | 3.18 | 3.28 | 53987 | 1738.12 | 1.25% |
| 2025-12-10 | 3.28 | 3.27 | 0.01 | 0.31% | 3.23 | 3.29 | 41141 | 1340.58 | 0.95% |
| 2025-12-09 | 3.36 | 3.26 | -0.12 | -3.55% | 3.25 | 3.37 | 92674 | 3054.23 | 2.14% |
| 2025-12-08 | 3.42 | 3.38 | -0.05 | -1.46% | 3.38 | 3.46 | 67209 | 2296.57 | 1.55% |
| 2025-12-05 | 3.41 | 3.43 | 0.02 | 0.59% | 3.36 | 3.43 | 61295 | 2083.96 | 1.42% |
| 2025-12-04 | 3.42 | 3.41 | -0.01 | -0.29% | 3.40 | 3.48 | 72336 | 2486.78 | 1.67% |
| 2025-12-03 | 3.54 | 3.42 | -0.16 | -4.47% | 3.40 | 3.57 | 196256 | 6761.76 | 4.54% |
| 2025-12-02 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 57342 | 2056.53 | 1.33% |
| 2025-12-01 | 3.62 | 3.64 | 0.01 | 0.28% | 3.61 | 3.70 | 56705 | 2070.11 | 1.31% |
| 2025-11-28 | 3.57 | 3.63 | 0.05 | 1.40% | 3.57 | 3.64 | 53446 | 1922.92 | 1.24% |
| 2025-11-27 | 3.58 | 3.58 | -0.02 | -0.56% | 3.52 | 3.64 | 73995 | 2646.48 | 1.71% |
| 2025-11-26 | 3.56 | 3.60 | 0.05 | 1.41% | 3.54 | 3.73 | 103664 | 3779.26 | 2.40% |
| 2025-11-25 | 3.50 | 3.55 | 0.06 | 1.72% | 3.50 | 3.57 | 46386 | 1646.96 | 1.07% |
| 2025-11-24 | 3.52 | 3.49 | 0.00 | 0.00% | 3.46 | 3.55 | 61030 | 2136.49 | 1.41% |
ST宏达(002211)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。
