| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.65 | 3.49 | -0.18 | -4.90% | 3.49 | 3.65 | 97197 | 3467.95 | 2.25% |
| 2025-11-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.64 | 3.77 | 94025 | 3473.66 | 2.17% |
| 2025-11-19 | 3.85 | 3.75 | -0.09 | -2.34% | 3.69 | 3.85 | 97407 | 3652.23 | 2.25% |
| 2025-11-18 | 3.91 | 3.84 | -0.05 | -1.29% | 3.79 | 3.92 | 88234 | 3380.44 | 2.04% |
| 2025-11-17 | 3.85 | 3.89 | 0.05 | 1.30% | 3.75 | 3.93 | 102288 | 3907.82 | 2.37% |
| 2025-11-14 | 3.84 | 3.84 | -0.01 | -0.26% | 3.83 | 3.96 | 95224 | 3697.15 | 2.20% |
| 2025-11-13 | 3.85 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 87007 | 3356.56 | 2.01% |
| 2025-11-12 | 3.82 | 3.81 | -0.03 | -0.78% | 3.80 | 3.88 | 80447 | 3084.47 | 1.86% |
| 2025-11-11 | 3.77 | 3.84 | 0.09 | 2.40% | 3.74 | 3.88 | 103761 | 3961.20 | 2.40% |
| 2025-11-10 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 65159 | 2439.41 | 1.51% |
| 2025-11-07 | 3.79 | 3.74 | -0.05 | -1.32% | 3.72 | 3.85 | 98323 | 3713.94 | 2.27% |
| 2025-11-06 | 3.85 | 3.79 | -0.05 | -1.30% | 3.72 | 3.85 | 76984 | 2904.49 | 1.78% |
| 2025-11-05 | 3.80 | 3.84 | 0.04 | 1.05% | 3.77 | 3.89 | 119840 | 4579.77 | 2.77% |
| 2025-11-04 | 3.99 | 3.80 | -0.16 | -4.04% | 3.78 | 3.99 | 168802 | 6520.28 | 3.90% |
| 2025-11-03 | 3.82 | 3.96 | 0.16 | 4.21% | 3.81 | 3.99 | 153924 | 6057.46 | 3.56% |
| 2025-10-31 | 3.69 | 3.80 | 0.07 | 1.88% | 3.65 | 3.85 | 112346 | 4227.07 | 2.60% |
| 2025-10-30 | 3.68 | 3.73 | 0.05 | 1.36% | 3.65 | 3.86 | 145610 | 5504.29 | 3.37% |
| 2025-10-29 | 3.64 | 3.68 | 0.12 | 3.37% | 3.60 | 3.71 | 125560 | 4587.18 | 2.90% |
| 2025-10-28 | 3.57 | 3.56 | -0.01 | -0.28% | 3.54 | 3.66 | 94456 | 3392.28 | 2.18% |
| 2025-10-27 | 3.46 | 3.57 | 0.10 | 2.88% | 3.42 | 3.64 | 177926 | 6337.16 | 4.11% |
| 2025-10-24 | 3.46 | 3.47 | 0.00 | 0.00% | 3.46 | 3.54 | 65626 | 2292.81 | 1.52% |
| 2025-10-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.41 | 3.49 | 47018 | 1621.07 | 1.09% |
| 2025-10-22 | 3.42 | 3.45 | 0.03 | 0.88% | 3.40 | 3.49 | 66951 | 2312.76 | 1.55% |
| 2025-10-21 | 3.41 | 3.42 | 0.01 | 0.29% | 3.39 | 3.43 | 50872 | 1733.79 | 1.18% |
| 2025-10-20 | 3.36 | 3.41 | 0.08 | 2.40% | 3.34 | 3.43 | 40653 | 1376.96 | 0.94% |
| 2025-10-17 | 3.40 | 3.33 | -0.06 | -1.77% | 3.32 | 3.42 | 67395 | 2272.04 | 1.56% |
| 2025-10-16 | 3.40 | 3.39 | -0.03 | -0.88% | 3.37 | 3.44 | 45412 | 1544.83 | 1.05% |
| 2025-10-15 | 3.45 | 3.42 | -0.02 | -0.58% | 3.39 | 3.47 | 52546 | 1796.72 | 1.22% |
| 2025-10-14 | 3.55 | 3.44 | -0.07 | -1.99% | 3.43 | 3.55 | 52897 | 1839.00 | 1.22% |
| 2025-10-13 | 3.36 | 3.51 | -0.03 | -0.85% | 3.36 | 3.53 | 58584 | 2016.88 | 1.35% |
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。
