| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 2.14 | 2.15 | 0.01 | 0.47% | 2.13 | 2.17 | 188062 | 4051.56 | 1.08% |
| 2026-02-05 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.18 | 195888 | 4208.59 | 1.13% |
| 2026-02-04 | 2.14 | 2.17 | 0.02 | 0.93% | 2.14 | 2.21 | 259264 | 5635.31 | 1.50% |
| 2026-02-03 | 2.15 | 2.15 | 0.00 | 0.00% | 2.11 | 2.16 | 290615 | 6201.96 | 1.68% |
| 2026-02-02 | 2.16 | 2.15 | -0.11 | -4.87% | 2.15 | 2.21 | 539975 | 11677.71 | 3.11% |
| 2026-01-30 | 2.25 | 2.26 | 0.01 | 0.44% | 2.21 | 2.27 | 249952 | 5588.71 | 1.44% |
| 2026-01-29 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.28 | 285613 | 6438.60 | 1.65% |
| 2026-01-28 | 2.29 | 2.24 | -0.06 | -2.61% | 2.23 | 2.30 | 278982 | 6305.90 | 1.61% |
| 2026-01-27 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.34 | 322132 | 7400.35 | 1.86% |
| 2026-01-26 | 2.32 | 2.28 | -0.06 | -2.56% | 2.25 | 2.33 | 418016 | 9538.44 | 2.41% |
| 2026-01-23 | 2.26 | 2.34 | 0.07 | 3.08% | 2.26 | 2.38 | 607483 | 14268.85 | 3.50% |
| 2026-01-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.28 | 274296 | 6183.47 | 1.58% |
| 2026-01-21 | 2.26 | 2.25 | 0.00 | 0.00% | 2.22 | 2.30 | 462870 | 10432.31 | 2.67% |
| 2026-01-20 | 2.16 | 2.25 | 0.11 | 5.14% | 2.15 | 2.25 | 437397 | 9741.89 | 2.52% |
| 2026-01-19 | 2.18 | 2.14 | -0.06 | -2.73% | 2.09 | 2.19 | 429694 | 9191.99 | 2.48% |
| 2026-01-16 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 245189 | 5392.97 | 1.41% |
| 2026-01-15 | 2.19 | 2.22 | 0.02 | 0.91% | 2.18 | 2.23 | 276191 | 6103.46 | 1.59% |
| 2026-01-14 | 2.22 | 2.20 | -0.03 | -1.35% | 2.18 | 2.26 | 429690 | 9542.09 | 2.48% |
| 2026-01-13 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 380518 | 8485.24 | 2.19% |
| 2026-01-12 | 2.29 | 2.25 | -0.04 | -1.75% | 2.24 | 2.29 | 374831 | 8464.41 | 2.16% |
| 2026-01-09 | 2.31 | 2.29 | -0.03 | -1.29% | 2.28 | 2.34 | 291584 | 6726.73 | 1.68% |
| 2026-01-08 | 2.29 | 2.32 | 0.02 | 0.87% | 2.28 | 2.34 | 233997 | 5411.87 | 1.35% |
| 2026-01-07 | 2.33 | 2.30 | -0.02 | -0.86% | 2.28 | 2.35 | 265878 | 6146.66 | 1.53% |
| 2026-01-06 | 2.31 | 2.32 | 0.00 | 0.00% | 2.29 | 2.38 | 336619 | 7844.80 | 1.94% |
| 2026-01-05 | 2.25 | 2.32 | 0.09 | 4.04% | 2.23 | 2.33 | 447218 | 10218.87 | 2.58% |
| 2025-12-31 | 2.21 | 2.23 | 0.03 | 1.36% | 2.18 | 2.23 | 207986 | 4584.79 | 1.20% |
| 2025-12-30 | 2.21 | 2.20 | -0.03 | -1.35% | 2.19 | 2.23 | 297470 | 6561.94 | 1.72% |
| 2025-12-29 | 2.21 | 2.23 | 0.02 | 0.90% | 2.19 | 2.27 | 331696 | 7408.78 | 1.91% |
| 2025-12-26 | 2.24 | 2.21 | -0.04 | -1.78% | 2.20 | 2.25 | 290392 | 6457.47 | 1.67% |
| 2025-12-25 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 178390 | 4020.16 | 1.03% |
| 2025-12-24 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.26 | 174724 | 3911.79 | 1.01% |
| 2025-12-23 | 2.27 | 2.24 | -0.03 | -1.32% | 2.23 | 2.31 | 289449 | 6544.14 | 1.67% |
| 2025-12-22 | 2.27 | 2.27 | -0.01 | -0.44% | 2.25 | 2.31 | 231676 | 5273.76 | 1.34% |
| 2025-12-19 | 2.22 | 2.28 | 0.06 | 2.70% | 2.20 | 2.28 | 261714 | 5893.42 | 1.51% |
| 2025-12-18 | 2.17 | 2.22 | 0.03 | 1.37% | 2.17 | 2.27 | 304466 | 6792.02 | 1.76% |
| 2025-12-17 | 2.11 | 2.19 | 0.07 | 3.30% | 2.11 | 2.20 | 358036 | 7754.25 | 2.06% |
| 2025-12-16 | 2.18 | 2.12 | -0.07 | -3.20% | 2.11 | 2.21 | 331248 | 7136.00 | 1.91% |
| 2025-12-15 | 2.23 | 2.19 | -0.05 | -2.23% | 2.18 | 2.23 | 268931 | 5914.94 | 1.55% |
| 2025-12-12 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 199313 | 4472.87 | 1.15% |
| 2025-12-11 | 2.30 | 2.25 | -0.06 | -2.60% | 2.24 | 2.30 | 305116 | 6887.82 | 1.76% |
| 2025-12-10 | 2.29 | 2.31 | 0.00 | 0.00% | 2.25 | 2.32 | 327998 | 7487.78 | 1.89% |
| 2025-12-09 | 2.29 | 2.31 | 0.01 | 0.43% | 2.28 | 2.34 | 241800 | 5576.18 | 1.39% |
| 2025-12-08 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.34 | 343158 | 7897.53 | 1.98% |
| 2025-12-05 | 2.30 | 2.33 | 0.00 | 0.00% | 2.26 | 2.34 | 341723 | 7892.88 | 1.97% |
| 2025-12-04 | 2.38 | 2.33 | -0.12 | -4.90% | 2.33 | 2.42 | 533117 | 12515.65 | 3.07% |
| 2025-12-03 | 2.54 | 2.45 | -0.07 | -2.78% | 2.42 | 2.64 | 821630 | 20843.19 | 4.74% |
| 2025-12-02 | 2.45 | 2.52 | 0.08 | 3.28% | 2.41 | 2.55 | 566771 | 14035.29 | 3.27% |
| 2025-12-01 | 2.49 | 2.44 | -0.06 | -2.40% | 2.42 | 2.49 | 569417 | 13966.54 | 3.28% |
| 2025-11-28 | 2.39 | 2.50 | 0.12 | 5.04% | 2.37 | 2.50 | 719262 | 17743.37 | 4.15% |
| 2025-11-27 | 2.36 | 2.38 | 0.00 | 0.00% | 2.34 | 2.43 | 335630 | 8000.56 | 1.94% |
| 2025-11-26 | 2.42 | 2.38 | 0.01 | 0.42% | 2.34 | 2.44 | 528075 | 12622.45 | 3.05% |
| 2025-11-25 | 2.27 | 2.37 | 0.11 | 4.87% | 2.25 | 2.37 | 321067 | 7465.22 | 1.85% |
| 2025-11-24 | 2.23 | 2.26 | 0.04 | 1.80% | 2.22 | 2.28 | 282303 | 6364.61 | 1.63% |
| 2025-11-21 | 2.28 | 2.22 | -0.11 | -4.72% | 2.22 | 2.31 | 399925 | 9003.78 | 2.31% |
| 2025-11-20 | 2.33 | 2.33 | 0.01 | 0.43% | 2.32 | 2.38 | 346062 | 8119.45 | 2.00% |
| 2025-11-19 | 2.41 | 2.32 | -0.10 | -4.13% | 2.31 | 2.42 | 521349 | 12239.58 | 3.01% |
| 2025-11-18 | 2.52 | 2.42 | -0.09 | -3.59% | 2.40 | 2.53 | 616905 | 15057.45 | 3.56% |
| 2025-11-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.46 | 2.55 | 557502 | 13951.65 | 3.21% |
| 2025-11-14 | 2.45 | 2.47 | 0.02 | 0.82% | 2.42 | 2.52 | 598418 | 14805.04 | 3.45% |
| 2025-11-13 | 2.41 | 2.45 | 0.03 | 1.24% | 2.41 | 2.52 | 627334 | 15438.35 | 3.62% |
| 2025-11-12 | 2.42 | 2.42 | -0.02 | -0.82% | 2.36 | 2.44 | 482101 | 11535.47 | 2.78% |
| 2025-11-11 | 2.37 | 2.44 | 0.07 | 2.95% | 2.37 | 2.48 | 571738 | 13893.00 | 3.30% |
| 2025-11-10 | 2.44 | 2.37 | -0.08 | -3.27% | 2.33 | 2.44 | 632854 | 14972.19 | 3.65% |
| 2025-11-07 | 2.41 | 2.45 | 0.03 | 1.24% | 2.40 | 2.50 | 505224 | 12380.23 | 2.91% |
| 2025-11-06 | 2.53 | 2.42 | -0.11 | -4.35% | 2.40 | 2.56 | 762612 | 18648.32 | 4.40% |
| 2025-11-05 | 2.48 | 2.53 | -0.03 | -1.17% | 2.48 | 2.62 | 645612 | 16410.54 | 3.72% |
| 2025-11-04 | 2.65 | 2.56 | -0.13 | -4.83% | 2.56 | 2.71 | 1135243 | 29603.26 | 6.55% |
| 2025-11-03 | 2.65 | 2.69 | 0.10 | 3.86% | 2.57 | 2.72 | 1368022 | 36598.89 | 7.89% |
| 2025-10-31 | 2.49 | 2.59 | 0.12 | 4.86% | 2.43 | 2.59 | 856043 | 21588.57 | 4.94% |
| 2025-10-30 | 2.56 | 2.47 | -0.09 | -3.52% | 2.45 | 2.68 | 985810 | 25184.35 | 5.68% |
| 2025-10-29 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.73 | 1222774 | 31647.32 | 7.05% |
| 2025-10-28 | 2.47 | 2.69 | 0.13 | 5.08% | 2.47 | 2.69 | 1226642 | 32002.18 | 7.07% |
| 2025-10-27 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.56 | 69106 | 1769.11 | 0.40% |
| 2025-10-24 | 2.76 | 2.69 | -0.14 | -4.95% | 2.69 | 2.82 | 393863 | 10729.72 | 2.27% |
| 2025-10-23 | 2.90 | 2.83 | -0.02 | -0.70% | 2.75 | 2.99 | 1874232 | 54691.57 | 10.81% |
| 2025-10-22 | 2.77 | 2.85 | 0.14 | 5.17% | 2.68 | 2.85 | 753224 | 21080.43 | 4.34% |
| 2025-10-21 | 2.53 | 2.71 | 0.13 | 5.04% | 2.52 | 2.71 | 1129553 | 30065.78 | 6.51% |
| 2025-10-20 | 2.42 | 2.58 | 0.11 | 4.45% | 2.36 | 2.59 | 1311700 | 32496.02 | 7.56% |
| 2025-10-17 | 2.47 | 2.47 | 0.12 | 5.11% | 2.35 | 2.47 | 1847908 | 45013.79 | 10.66% |
| 2025-10-16 | 2.26 | 2.35 | 0.11 | 4.91% | 2.23 | 2.35 | 471164 | 10926.41 | 2.72% |
*ST南置(002305)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。
