| 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 | 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% |
| 2025-11-21 | 16.39 | 15.89 | -0.51 | -3.11% | 15.80 | 16.39 | 46642 | 7460.56 | 0.97% |
| 2025-11-20 | 16.09 | 16.40 | 0.31 | 1.93% | 16.02 | 16.47 | 34608 | 5628.43 | 0.72% |
| 2025-11-19 | 16.27 | 16.09 | -0.11 | -0.68% | 15.95 | 16.27 | 24150 | 3873.97 | 0.50% |
| 2025-11-18 | 16.33 | 16.20 | -0.05 | -0.31% | 16.07 | 16.33 | 22573 | 3648.26 | 0.47% |
| 2025-11-17 | 15.99 | 16.25 | 0.26 | 1.63% | 15.83 | 16.30 | 34514 | 5541.73 | 0.72% |
| 2025-11-14 | 16.13 | 15.99 | -0.10 | -0.62% | 15.87 | 16.20 | 37585 | 6005.84 | 0.78% |
| 2025-11-13 | 16.16 | 16.09 | -0.06 | -0.37% | 16.06 | 16.49 | 46542 | 7544.39 | 0.97% |
| 2025-11-12 | 16.28 | 16.15 | -0.13 | -0.80% | 15.85 | 16.31 | 43249 | 6962.62 | 0.90% |
| 2025-11-11 | 15.94 | 16.28 | 0.60 | 3.83% | 15.85 | 16.39 | 69560 | 11262.18 | 1.45% |
| 2025-11-10 | 15.00 | 15.68 | 0.75 | 5.02% | 15.00 | 15.68 | 59511 | 9186.16 | 1.24% |
| 2025-11-07 | 14.78 | 14.93 | 0.18 | 1.22% | 14.62 | 15.07 | 29747 | 4445.41 | 0.62% |
| 2025-11-06 | 14.85 | 14.75 | -0.06 | -0.41% | 14.72 | 14.85 | 21192 | 3128.76 | 0.44% |
| 2025-11-05 | 14.80 | 14.81 | 0.11 | 0.75% | 14.53 | 14.86 | 34673 | 5089.25 | 0.72% |
| 2025-11-04 | 14.86 | 14.70 | -0.14 | -0.94% | 14.63 | 14.95 | 28971 | 4263.63 | 0.60% |
| 2025-11-03 | 15.30 | 14.84 | -0.43 | -2.82% | 14.81 | 15.43 | 57498 | 8601.27 | 1.20% |
| 2025-10-31 | 14.91 | 15.27 | 0.36 | 2.41% | 14.86 | 15.37 | 47517 | 7206.24 | 0.99% |
| 2025-10-30 | 14.82 | 14.91 | -0.01 | -0.07% | 14.61 | 15.18 | 65918 | 9825.81 | 1.38% |
| 2025-10-29 | 14.86 | 14.92 | 0.07 | 0.47% | 14.82 | 15.14 | 46445 | 6938.09 | 0.97% |
| 2025-10-28 | 15.37 | 14.85 | -0.31 | -2.04% | 14.71 | 15.37 | 82727 | 12362.93 | 1.73% |
| 2025-10-27 | 15.20 | 15.16 | 0.04 | 0.26% | 14.98 | 15.77 | 74150 | 11410.23 | 1.55% |
| 2025-10-24 | 15.16 | 15.12 | 0.12 | 0.80% | 14.93 | 15.38 | 58637 | 8872.07 | 1.22% |
| 2025-10-23 | 15.09 | 15.00 | -0.02 | -0.13% | 14.65 | 15.27 | 79341 | 11899.33 | 1.66% |
| 2025-10-22 | 14.51 | 15.02 | 0.66 | 4.60% | 14.46 | 15.08 | 115676 | 17284.29 | 2.41% |
| 2025-10-21 | 13.68 | 14.36 | 0.68 | 4.97% | 13.65 | 14.36 | 69070 | 9745.96 | 1.44% |
| 2025-10-20 | 13.40 | 13.68 | 0.18 | 1.33% | 13.36 | 13.88 | 42203 | 5777.73 | 0.88% |
| 2025-10-17 | 13.50 | 13.50 | -0.04 | -0.30% | 13.30 | 13.74 | 57756 | 7799.54 | 1.21% |
| 2025-10-16 | 13.81 | 13.54 | -0.27 | -1.96% | 13.42 | 14.20 | 85970 | 11801.53 | 1.79% |
| 2025-10-15 | 13.36 | 13.81 | 0.44 | 3.29% | 13.12 | 13.86 | 106702 | 14446.35 | 2.23% |
| 2025-10-14 | 13.21 | 13.37 | 0.17 | 1.29% | 13.21 | 13.86 | 147038 | 20094.40 | 3.07% |
| 2025-10-13 | 12.50 | 13.20 | 0.63 | 5.01% | 12.43 | 13.20 | 135910 | 17768.84 | 2.84% |
*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。
