| 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 | 17.50 | 18.31 | 0.87 | 4.99% | 17.49 | 18.31 | 41833 | 7558.26 | 0.87% |
| 2026-03-24 | 17.55 | 17.44 | 0.21 | 1.22% | 17.23 | 17.56 | 21831 | 3780.62 | 0.46% |
| 2026-03-23 | 18.00 | 17.23 | -0.86 | -4.75% | 17.19 | 18.00 | 49615 | 8661.68 | 1.04% |
| 2026-03-20 | 18.14 | 18.09 | 0.09 | 0.50% | 17.90 | 18.50 | 37158 | 6751.95 | 0.78% |
| 2026-03-19 | 18.08 | 18.00 | -0.12 | -0.66% | 17.90 | 18.25 | 26527 | 4787.50 | 0.55% |
| 2026-03-18 | 17.98 | 18.12 | 0.14 | 0.78% | 17.83 | 18.12 | 21868 | 3930.80 | 0.46% |
| 2026-03-17 | 18.32 | 17.98 | -0.21 | -1.15% | 17.85 | 18.32 | 23116 | 4166.70 | 0.48% |
| 2026-03-16 | 18.28 | 18.19 | 0.09 | 0.50% | 18.00 | 18.28 | 24222 | 4395.37 | 0.51% |
| 2026-03-13 | 18.03 | 18.10 | -0.01 | -0.06% | 17.95 | 18.20 | 26451 | 4788.84 | 0.55% |
| 2026-03-12 | 18.25 | 18.11 | -0.19 | -1.04% | 18.06 | 18.39 | 23116 | 4200.96 | 0.48% |
| 2026-03-11 | 18.28 | 18.30 | -0.04 | -0.22% | 18.28 | 18.75 | 30943 | 5719.61 | 0.65% |
| 2026-03-10 | 18.12 | 18.34 | 0.30 | 1.66% | 18.10 | 18.39 | 30297 | 5524.42 | 0.63% |
| 2026-03-09 | 18.30 | 18.04 | -0.26 | -1.42% | 17.80 | 18.30 | 34401 | 6184.25 | 0.72% |
| 2026-03-06 | 17.60 | 18.30 | 0.80 | 4.57% | 17.53 | 18.33 | 56524 | 10250.17 | 1.18% |
| 2026-03-05 | 18.16 | 17.50 | -0.30 | -1.69% | 17.21 | 18.16 | 42245 | 7423.57 | 0.88% |
| 2026-03-04 | 17.68 | 17.80 | -0.05 | -0.28% | 17.48 | 17.92 | 26402 | 4690.83 | 0.55% |
| 2026-03-03 | 18.37 | 17.85 | -0.51 | -2.78% | 17.81 | 18.50 | 40207 | 7222.09 | 0.84% |
| 2026-03-02 | 18.70 | 18.36 | -0.20 | -1.08% | 18.31 | 18.88 | 31493 | 5824.83 | 0.66% |
| 2026-02-27 | 18.89 | 18.56 | 0.45 | 2.48% | 18.38 | 18.89 | 35173 | 6544.10 | 0.74% |
| 2026-02-26 | 18.39 | 18.11 | -0.20 | -1.09% | 17.96 | 18.55 | 34454 | 6245.57 | 0.72% |
| 2026-02-25 | 18.10 | 18.31 | 0.32 | 1.78% | 17.96 | 18.36 | 28883 | 5261.55 | 0.60% |
| 2026-02-24 | 18.15 | 17.99 | 0.31 | 1.75% | 17.80 | 18.27 | 56840 | 10284.86 | 1.19% |
| 2026-02-13 | 17.02 | 17.68 | 0.40 | 2.31% | 17.02 | 18.00 | 71931 | 12589.26 | 1.50% |
| 2026-02-12 | 17.72 | 17.28 | -0.75 | -4.16% | 17.13 | 18.07 | 101870 | 17648.19 | 2.13% |
| 2026-02-11 | 17.97 | 18.03 | 0.06 | 0.33% | 17.83 | 18.12 | 28272 | 5080.79 | 0.59% |
| 2026-02-10 | 18.34 | 17.97 | -0.31 | -1.70% | 17.88 | 18.57 | 43429 | 7828.31 | 0.91% |
| 2026-02-09 | 18.63 | 18.28 | -0.34 | -1.83% | 18.21 | 19.00 | 44165 | 8161.70 | 0.92% |
| 2026-02-06 | 19.10 | 18.62 | -0.38 | -2.00% | 18.40 | 19.10 | 40228 | 7519.62 | 0.84% |
| 2026-02-05 | 18.86 | 19.00 | 0.14 | 0.74% | 18.69 | 19.27 | 39155 | 7456.08 | 0.82% |
| 2026-02-04 | 19.05 | 18.86 | 0.18 | 0.96% | 18.70 | 19.36 | 66014 | 12555.49 | 1.38% |
| 2026-02-03 | 17.63 | 18.68 | 0.76 | 4.24% | 17.63 | 18.81 | 114837 | 20935.96 | 2.40% |
| 2026-02-02 | 17.92 | 17.92 | -0.94 | -4.98% | 17.92 | 18.35 | 176564 | 31698.36 | 3.69% |
| 2026-01-30 | 18.86 | 18.86 | -0.99 | -4.99% | 18.86 | 18.86 | 6881 | 1297.76 | 0.14% |
| 2026-01-29 | 19.85 | 19.85 | -1.04 | -4.98% | 19.85 | 19.85 | 24336 | 4830.70 | 0.51% |
| 2026-01-28 | 20.95 | 20.89 | -0.06 | -0.29% | 20.71 | 21.29 | 40136 | 8367.23 | 0.84% |
| 2026-01-27 | 20.95 | 20.95 | -0.02 | -0.10% | 20.50 | 21.32 | 54212 | 11336.70 | 1.13% |
| 2026-01-26 | 21.16 | 20.97 | -0.38 | -1.78% | 20.57 | 21.33 | 85512 | 17836.92 | 1.79% |
| 2026-01-23 | 20.62 | 21.35 | 0.82 | 3.99% | 20.62 | 21.56 | 70390 | 15006.02 | 1.47% |
| 2026-01-22 | 20.95 | 20.53 | -0.63 | -2.98% | 20.37 | 21.25 | 75290 | 15600.71 | 1.57% |
| 2026-01-21 | 20.46 | 21.16 | 0.88 | 4.34% | 20.29 | 21.29 | 66912 | 14113.39 | 1.40% |
| 2026-01-20 | 20.30 | 20.28 | 0.25 | 1.25% | 20.01 | 20.48 | 51000 | 10308.07 | 1.06% |
| 2026-01-19 | 19.07 | 20.03 | 0.95 | 4.98% | 19.00 | 20.03 | 73625 | 14556.04 | 1.54% |
| 2026-01-16 | 19.13 | 19.08 | -0.04 | -0.21% | 18.92 | 19.25 | 26964 | 5139.68 | 0.56% |
| 2026-01-15 | 19.29 | 19.12 | -0.04 | -0.21% | 19.05 | 19.43 | 39835 | 7655.10 | 0.83% |
| 2026-01-14 | 18.82 | 19.16 | 0.33 | 1.75% | 18.75 | 19.52 | 52537 | 10021.89 | 1.10% |
| 2026-01-13 | 18.68 | 18.83 | 0.06 | 0.32% | 18.38 | 19.00 | 39662 | 7456.24 | 0.83% |
| 2026-01-12 | 18.97 | 18.77 | -0.16 | -0.85% | 18.71 | 19.18 | 54298 | 10243.67 | 1.13% |
| 2026-01-09 | 19.15 | 18.93 | -0.24 | -1.25% | 18.86 | 19.22 | 46360 | 8775.43 | 0.97% |
| 2026-01-08 | 19.15 | 19.17 | 0.02 | 0.10% | 18.99 | 19.49 | 52905 | 10161.09 | 1.10% |
| 2026-01-07 | 19.05 | 19.15 | 0.11 | 0.58% | 18.96 | 19.57 | 49329 | 9500.48 | 1.03% |
| 2026-01-06 | 19.01 | 19.04 | 0.13 | 0.69% | 18.70 | 19.27 | 55010 | 10427.38 | 1.15% |
| 2026-01-05 | 18.02 | 18.91 | 0.89 | 4.94% | 17.97 | 18.92 | 71383 | 13305.41 | 1.49% |
| 2025-12-31 | 17.94 | 18.02 | 0.16 | 0.90% | 17.86 | 18.28 | 33386 | 6001.86 | 0.70% |
| 2025-12-30 | 17.97 | 17.86 | 0.01 | 0.06% | 17.85 | 18.09 | 18504 | 3318.55 | 0.39% |
| 2025-12-29 | 18.05 | 17.85 | -0.21 | -1.16% | 17.83 | 18.11 | 32074 | 5758.92 | 0.67% |
| 2025-12-26 | 18.28 | 18.06 | -0.15 | -0.82% | 17.90 | 18.28 | 35269 | 6369.91 | 0.74% |
| 2025-12-25 | 18.06 | 18.21 | 0.14 | 0.77% | 18.00 | 18.37 | 35964 | 6551.16 | 0.75% |
| 2025-12-24 | 17.98 | 18.07 | 0.10 | 0.56% | 17.90 | 18.37 | 40656 | 7369.27 | 0.85% |
| 2025-12-23 | 17.40 | 17.97 | 0.68 | 3.93% | 17.10 | 18.08 | 49825 | 8885.37 | 1.04% |
| 2025-12-22 | 17.45 | 17.29 | -0.02 | -0.12% | 17.22 | 17.50 | 20737 | 3589.97 | 0.43% |
| 2025-12-19 | 16.76 | 17.31 | 0.55 | 3.28% | 16.76 | 17.32 | 26368 | 4512.65 | 0.55% |
| 2025-12-18 | 17.15 | 16.76 | -0.39 | -2.27% | 16.76 | 17.22 | 38469 | 6515.18 | 0.80% |
| 2025-12-17 | 17.14 | 17.15 | -0.07 | -0.41% | 16.96 | 17.32 | 31635 | 5403.57 | 0.66% |
| 2025-12-16 | 17.40 | 17.22 | -0.07 | -0.40% | 16.88 | 17.47 | 36443 | 6249.27 | 0.76% |
| 2025-12-15 | 16.78 | 17.29 | 0.35 | 2.07% | 16.70 | 17.64 | 60552 | 10430.03 | 1.26% |
| 2025-12-12 | 16.28 | 16.94 | 0.66 | 4.05% | 16.28 | 17.07 | 61096 | 10214.27 | 1.28% |
| 2025-12-11 | 16.22 | 16.28 | 0.29 | 1.81% | 16.16 | 16.58 | 62623 | 10260.09 | 1.31% |
| 2025-12-10 | 15.21 | 15.99 | 0.76 | 4.99% | 15.15 | 15.99 | 48905 | 7676.88 | 1.02% |
| 2025-12-09 | 15.17 | 15.23 | 0.00 | 0.00% | 15.15 | 15.59 | 23680 | 3629.87 | 0.49% |
| 2025-12-08 | 15.12 | 15.23 | 0.05 | 0.33% | 15.09 | 15.27 | 17120 | 2601.24 | 0.36% |
| 2025-12-05 | 15.13 | 15.18 | 0.03 | 0.20% | 15.01 | 15.19 | 14777 | 2230.22 | 0.31% |
| 2025-12-04 | 15.35 | 15.15 | -0.19 | -1.24% | 14.90 | 15.35 | 22661 | 3413.72 | 0.47% |
| 2025-12-03 | 15.63 | 15.34 | -0.16 | -1.03% | 15.28 | 15.63 | 16572 | 2548.50 | 0.35% |
| 2025-12-02 | 15.49 | 15.50 | 0.01 | 0.06% | 15.30 | 15.63 | 15625 | 2411.83 | 0.33% |
| 2025-12-01 | 15.51 | 15.49 | -0.02 | -0.13% | 15.43 | 15.85 | 22003 | 3430.79 | 0.46% |
| 2025-11-28 | 15.70 | 15.51 | 0.03 | 0.19% | 15.38 | 15.70 | 10816 | 1678.64 | 0.23% |
| 2025-11-27 | 15.57 | 15.48 | -0.27 | -1.71% | 15.36 | 15.81 | 26779 | 4176.32 | 0.56% |
| 2025-11-26 | 15.36 | 15.75 | 0.43 | 2.81% | 15.16 | 15.96 | 43065 | 6745.66 | 0.90% |
| 2025-11-25 | 15.20 | 15.32 | 0.22 | 1.46% | 14.60 | 15.32 | 48394 | 7276.21 | 1.01% |
| 2025-11-24 | 15.89 | 15.10 | -0.79 | -4.97% | 15.10 | 15.90 | 69452 | 10592.59 | 1.45% |
*ST大立(002214)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。
