| 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 | 10.68 | 10.39 | -0.54 | -4.94% | 10.38 | 10.82 | 119673 | 12505.04 | 5.75% |
| 2026-02-02 | 11.38 | 10.93 | -0.57 | -4.96% | 10.93 | 11.85 | 96682 | 10831.70 | 4.64% |
| 2026-01-30 | 12.10 | 11.50 | -0.60 | -4.96% | 11.50 | 12.20 | 138814 | 16344.84 | 6.66% |
| 2026-01-29 | 12.05 | 12.10 | 0.20 | 1.68% | 12.05 | 12.50 | 138022 | 17098.43 | 6.63% |
| 2026-01-28 | 11.66 | 11.90 | 0.35 | 3.03% | 11.36 | 12.08 | 121674 | 14312.85 | 5.84% |
| 2026-01-27 | 11.26 | 11.55 | 0.33 | 2.94% | 11.26 | 11.64 | 57462 | 6564.95 | 2.76% |
| 2026-01-26 | 11.23 | 11.22 | -0.06 | -0.53% | 11.11 | 11.41 | 32442 | 3643.85 | 1.56% |
| 2026-01-23 | 11.45 | 11.28 | -0.13 | -1.14% | 11.21 | 11.50 | 61833 | 7020.41 | 2.97% |
| 2026-01-22 | 10.89 | 11.41 | 0.53 | 4.87% | 10.86 | 11.42 | 68195 | 7705.21 | 3.27% |
| 2026-01-21 | 11.16 | 10.88 | -0.32 | -2.86% | 10.87 | 11.28 | 37435 | 4148.49 | 1.80% |
| 2026-01-20 | 11.17 | 11.20 | 0.02 | 0.18% | 11.12 | 11.35 | 25739 | 2882.58 | 1.24% |
| 2026-01-19 | 11.39 | 11.18 | -0.26 | -2.27% | 11.10 | 11.51 | 35129 | 3962.67 | 1.69% |
| 2026-01-16 | 11.73 | 11.44 | -0.18 | -1.55% | 11.19 | 11.75 | 68425 | 7849.22 | 3.28% |
| 2026-01-15 | 11.58 | 11.62 | 0.21 | 1.84% | 11.37 | 11.90 | 67318 | 7809.40 | 3.23% |
| 2026-01-14 | 10.86 | 11.41 | 0.52 | 4.78% | 10.80 | 11.43 | 106676 | 11980.64 | 5.12% |
| 2026-01-13 | 10.88 | 10.89 | 0.01 | 0.09% | 10.81 | 11.13 | 49133 | 5378.56 | 2.36% |
| 2026-01-12 | 10.99 | 10.88 | -0.14 | -1.27% | 10.71 | 11.08 | 62314 | 6754.17 | 2.99% |
| 2026-01-09 | 10.95 | 11.02 | -0.03 | -0.27% | 10.80 | 11.08 | 44402 | 4851.73 | 2.13% |
| 2026-01-08 | 10.92 | 11.05 | 0.13 | 1.19% | 10.90 | 11.19 | 40011 | 4427.14 | 1.92% |
| 2026-01-07 | 10.98 | 10.92 | -0.07 | -0.64% | 10.72 | 11.20 | 52040 | 5652.63 | 2.50% |
| 2026-01-06 | 10.99 | 10.99 | -0.07 | -0.63% | 10.96 | 11.10 | 32946 | 3630.69 | 1.58% |
| 2026-01-05 | 11.48 | 11.06 | -0.20 | -1.78% | 10.87 | 11.48 | 57731 | 6390.53 | 2.77% |
| 2025-12-31 | 11.02 | 11.26 | 0.24 | 2.18% | 10.92 | 11.43 | 49856 | 5578.49 | 2.39% |
| 2025-12-30 | 11.30 | 11.02 | -0.48 | -4.17% | 11.02 | 11.89 | 80782 | 9123.43 | 3.88% |
| 2025-12-29 | 11.50 | 11.50 | -0.29 | -2.46% | 11.22 | 11.70 | 65879 | 7551.77 | 3.16% |
| 2025-12-26 | 12.12 | 11.79 | 0.19 | 1.64% | 11.63 | 12.18 | 141502 | 16958.66 | 6.79% |
| 2025-12-25 | 11.06 | 11.60 | 0.55 | 4.98% | 11.06 | 11.60 | 82818 | 9500.92 | 3.98% |
| 2025-12-24 | 10.70 | 11.05 | 0.35 | 3.27% | 10.67 | 11.15 | 75244 | 8302.35 | 3.61% |
| 2025-12-23 | 10.35 | 10.70 | 0.31 | 2.98% | 10.35 | 10.85 | 69838 | 7467.39 | 3.35% |
| 2025-12-22 | 10.50 | 10.39 | -0.11 | -1.05% | 10.25 | 10.56 | 56820 | 5908.98 | 2.73% |
| 2025-12-19 | 10.22 | 10.50 | 0.17 | 1.65% | 10.22 | 10.72 | 70641 | 7422.39 | 3.39% |
| 2025-12-18 | 9.90 | 10.33 | 0.44 | 4.45% | 9.81 | 10.38 | 88627 | 9070.74 | 4.25% |
| 2025-12-17 | 9.66 | 9.89 | 0.18 | 1.85% | 9.61 | 9.91 | 38197 | 3739.33 | 1.83% |
| 2025-12-16 | 9.64 | 9.71 | 0.04 | 0.41% | 9.55 | 9.79 | 34854 | 3370.79 | 1.67% |
| 2025-12-15 | 9.60 | 9.67 | 0.14 | 1.47% | 9.43 | 9.71 | 35184 | 3373.26 | 1.69% |
| 2025-12-12 | 9.43 | 9.53 | 0.04 | 0.42% | 9.35 | 9.55 | 26900 | 2544.58 | 1.29% |
| 2025-12-11 | 9.83 | 9.49 | -0.34 | -3.46% | 9.48 | 9.85 | 34444 | 3317.78 | 1.65% |
| 2025-12-10 | 9.50 | 9.83 | 0.24 | 2.50% | 9.50 | 9.89 | 53539 | 5177.99 | 2.57% |
| 2025-12-09 | 9.38 | 9.59 | 0.22 | 2.35% | 9.27 | 9.72 | 63773 | 6079.09 | 3.06% |
| 2025-12-08 | 9.54 | 9.37 | -0.10 | -1.06% | 9.35 | 9.58 | 39074 | 3685.18 | 1.88% |
| 2025-12-05 | 9.42 | 9.47 | 0.07 | 0.74% | 9.37 | 9.57 | 31214 | 2959.51 | 1.50% |
| 2025-12-04 | 9.26 | 9.40 | 0.05 | 0.53% | 9.25 | 9.52 | 33846 | 3167.18 | 1.62% |
| 2025-12-03 | 9.45 | 9.35 | -0.18 | -1.89% | 9.23 | 9.50 | 33664 | 3148.01 | 1.62% |
| 2025-12-02 | 9.66 | 9.53 | -0.14 | -1.45% | 9.53 | 9.66 | 20754 | 1986.52 | 1.00% |
| 2025-12-01 | 9.59 | 9.67 | 0.03 | 0.31% | 9.58 | 9.74 | 25026 | 2415.70 | 1.20% |
| 2025-11-28 | 9.60 | 9.64 | 0.13 | 1.37% | 9.52 | 9.76 | 38284 | 3695.66 | 1.84% |
| 2025-11-27 | 9.51 | 9.51 | -0.05 | -0.52% | 9.41 | 9.63 | 29174 | 2774.59 | 1.40% |
| 2025-11-26 | 9.64 | 9.56 | -0.13 | -1.34% | 9.47 | 9.68 | 45464 | 4345.50 | 2.18% |
| 2025-11-25 | 9.56 | 9.69 | 0.13 | 1.36% | 9.50 | 9.82 | 51636 | 4997.73 | 2.48% |
| 2025-11-24 | 9.43 | 9.56 | 0.23 | 2.47% | 9.16 | 9.68 | 42409 | 3999.10 | 2.04% |
| 2025-11-21 | 9.44 | 9.33 | -0.23 | -2.41% | 9.32 | 9.80 | 71948 | 6885.75 | 3.45% |
| 2025-11-20 | 9.51 | 9.56 | 0.06 | 0.63% | 9.16 | 9.61 | 69426 | 6539.43 | 3.33% |
| 2025-11-19 | 9.72 | 9.50 | -0.29 | -2.96% | 9.43 | 9.78 | 63489 | 6054.66 | 3.05% |
| 2025-11-18 | 10.03 | 9.79 | -0.36 | -3.55% | 9.69 | 10.06 | 95470 | 9380.70 | 4.58% |
| 2025-11-17 | 10.37 | 10.15 | -0.24 | -2.31% | 10.08 | 10.37 | 78232 | 7962.07 | 3.76% |
| 2025-11-14 | 10.39 | 10.39 | -0.01 | -0.10% | 10.33 | 10.46 | 30998 | 3222.30 | 1.49% |
| 2025-11-13 | 10.36 | 10.40 | 0.04 | 0.39% | 10.30 | 10.56 | 44065 | 4573.75 | 2.12% |
| 2025-11-12 | 10.52 | 10.36 | -0.16 | -1.52% | 10.23 | 10.52 | 41595 | 4302.21 | 2.00% |
| 2025-11-11 | 10.43 | 10.52 | 0.06 | 0.57% | 10.40 | 10.59 | 38698 | 4061.11 | 1.86% |
| 2025-11-10 | 10.56 | 10.46 | -0.05 | -0.48% | 10.38 | 10.56 | 33015 | 3452.87 | 1.58% |
| 2025-11-07 | 10.52 | 10.51 | -0.01 | -0.10% | 10.45 | 10.62 | 23522 | 2472.04 | 1.13% |
| 2025-11-06 | 10.66 | 10.52 | -0.21 | -1.96% | 10.49 | 10.70 | 39248 | 4138.00 | 1.88% |
| 2025-11-05 | 10.53 | 10.73 | 0.29 | 2.78% | 10.50 | 10.80 | 61181 | 6507.70 | 2.94% |
| 2025-11-04 | 10.65 | 10.44 | -0.22 | -2.06% | 10.35 | 10.68 | 48298 | 5062.27 | 2.32% |
| 2025-11-03 | 10.72 | 10.66 | -0.06 | -0.56% | 10.45 | 10.72 | 65074 | 6872.06 | 3.12% |
| 2025-10-31 | 11.20 | 10.72 | -0.36 | -3.25% | 10.55 | 11.20 | 110996 | 11921.38 | 5.33% |
| 2025-10-30 | 10.82 | 11.08 | 0.37 | 3.45% | 10.82 | 11.25 | 124006 | 13853.44 | 5.95% |
| 2025-10-29 | 10.72 | 10.71 | -0.13 | -1.20% | 10.69 | 10.84 | 29014 | 3118.67 | 1.39% |
| 2025-10-28 | 10.88 | 10.84 | -0.05 | -0.46% | 10.72 | 10.89 | 34800 | 3758.24 | 1.67% |
| 2025-10-27 | 10.85 | 10.89 | -0.02 | -0.18% | 10.75 | 10.95 | 44667 | 4854.31 | 2.14% |
| 2025-10-24 | 10.85 | 10.91 | 0.14 | 1.30% | 10.70 | 10.93 | 64817 | 7046.98 | 3.11% |
| 2025-10-23 | 10.60 | 10.77 | 0.26 | 2.47% | 10.57 | 10.96 | 80560 | 8687.32 | 3.87% |
| 2025-10-22 | 10.23 | 10.51 | 0.24 | 2.34% | 10.20 | 10.56 | 38823 | 4039.90 | 1.86% |
| 2025-10-21 | 10.17 | 10.27 | 0.07 | 0.69% | 10.13 | 10.32 | 28448 | 2917.30 | 1.37% |
| 2025-10-20 | 10.05 | 10.20 | 0.14 | 1.39% | 9.98 | 10.22 | 26061 | 2625.68 | 1.25% |
| 2025-10-17 | 10.17 | 10.06 | -0.14 | -1.37% | 10.00 | 10.23 | 35004 | 3532.91 | 1.68% |
| 2025-10-16 | 10.40 | 10.20 | -0.15 | -1.45% | 10.18 | 10.40 | 33223 | 3399.44 | 1.59% |
| 2025-10-15 | 10.25 | 10.35 | 0.12 | 1.17% | 10.19 | 10.43 | 35772 | 3690.46 | 1.72% |
| 2025-10-14 | 10.27 | 10.23 | -0.01 | -0.10% | 10.21 | 10.41 | 35014 | 3609.78 | 1.68% |
| 2025-10-13 | 10.00 | 10.24 | -0.12 | -1.16% | 9.94 | 10.26 | 38318 | 3890.79 | 1.84% |
*ST智胜(002253)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。
