| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.70 | 114335 | 1922.00 | 1.03% |
| 2025-12-11 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.72 | 188007 | 3167.34 | 1.69% |
| 2025-12-10 | 1.73 | 1.71 | -0.02 | -1.16% | 1.71 | 1.74 | 103903 | 1784.99 | 0.93% |
| 2025-12-09 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.75 | 84932 | 1472.21 | 0.76% |
| 2025-12-08 | 1.73 | 1.73 | 0.01 | 0.58% | 1.72 | 1.75 | 163778 | 2845.97 | 1.47% |
| 2025-12-05 | 1.70 | 1.72 | 0.02 | 1.18% | 1.69 | 1.73 | 104007 | 1782.64 | 0.93% |
| 2025-12-04 | 1.73 | 1.70 | -0.03 | -1.73% | 1.67 | 1.74 | 185698 | 3159.61 | 1.67% |
| 2025-12-03 | 1.77 | 1.73 | -0.03 | -1.70% | 1.72 | 1.77 | 136731 | 2381.76 | 1.23% |
| 2025-12-02 | 1.77 | 1.76 | 0.00 | 0.00% | 1.74 | 1.78 | 125281 | 2202.05 | 1.13% |
| 2025-12-01 | 1.78 | 1.76 | -0.02 | -1.12% | 1.75 | 1.79 | 154592 | 2738.20 | 1.39% |
| 2025-11-28 | 1.77 | 1.78 | 0.00 | 0.00% | 1.75 | 1.79 | 125363 | 2219.35 | 1.13% |
| 2025-11-27 | 1.76 | 1.78 | 0.02 | 1.14% | 1.74 | 1.78 | 111920 | 1971.25 | 1.01% |
| 2025-11-26 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.80 | 168609 | 2979.35 | 1.52% |
| 2025-11-25 | 1.78 | 1.77 | 0.00 | 0.00% | 1.77 | 1.81 | 150635 | 2692.47 | 1.35% |
| 2025-11-24 | 1.75 | 1.77 | 0.03 | 1.72% | 1.75 | 1.79 | 175450 | 3106.94 | 1.58% |
| 2025-11-21 | 1.78 | 1.74 | -0.06 | -3.33% | 1.71 | 1.81 | 245943 | 4305.80 | 2.21% |
| 2025-11-20 | 1.83 | 1.80 | -0.04 | -2.17% | 1.77 | 1.84 | 282628 | 5095.11 | 2.54% |
| 2025-11-19 | 1.82 | 1.84 | 0.03 | 1.66% | 1.81 | 1.89 | 345351 | 6377.05 | 3.10% |
| 2025-11-18 | 1.91 | 1.81 | -0.08 | -4.23% | 1.80 | 1.91 | 510813 | 9364.57 | 4.59% |
| 2025-11-17 | 1.93 | 1.89 | -0.03 | -1.56% | 1.88 | 1.96 | 340054 | 6500.59 | 3.06% |
| 2025-11-14 | 1.86 | 1.92 | 0.06 | 3.23% | 1.86 | 1.93 | 329455 | 6264.64 | 2.96% |
| 2025-11-13 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 265173 | 4944.84 | 2.38% |
| 2025-11-12 | 1.84 | 1.87 | 0.02 | 1.08% | 1.84 | 1.89 | 350928 | 6549.58 | 3.15% |
| 2025-11-11 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.89 | 473753 | 8751.63 | 4.26% |
| 2025-11-10 | 1.76 | 1.83 | 0.07 | 3.98% | 1.75 | 1.84 | 591833 | 10603.75 | 5.32% |
| 2025-11-07 | 1.71 | 1.76 | 0.06 | 3.53% | 1.70 | 1.79 | 632898 | 11218.96 | 5.69% |
| 2025-11-06 | 1.75 | 1.70 | -0.05 | -2.86% | 1.70 | 1.77 | 350733 | 6055.26 | 3.15% |
| 2025-11-05 | 1.71 | 1.75 | 0.02 | 1.16% | 1.68 | 1.76 | 524598 | 9026.04 | 4.72% |
| 2025-11-04 | 1.68 | 1.73 | 0.08 | 4.85% | 1.67 | 1.73 | 609555 | 10486.58 | 5.48% |
| 2025-11-03 | 1.61 | 1.65 | 0.04 | 2.48% | 1.60 | 1.66 | 209153 | 3425.69 | 1.88% |
| 2025-10-31 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.62 | 117670 | 1888.16 | 1.06% |
| 2025-10-30 | 1.60 | 1.60 | 0.00 | 0.00% | 1.59 | 1.62 | 146705 | 2353.10 | 1.32% |
| 2025-10-29 | 1.60 | 1.60 | -0.01 | -0.62% | 1.58 | 1.61 | 155985 | 2483.75 | 1.40% |
| 2025-10-28 | 1.64 | 1.61 | -0.05 | -3.01% | 1.60 | 1.65 | 335365 | 5431.41 | 3.01% |
| 2025-10-27 | 1.67 | 1.66 | 0.00 | 0.00% | 1.64 | 1.68 | 190840 | 3155.36 | 1.72% |
| 2025-10-24 | 1.66 | 1.66 | 0.00 | 0.00% | 1.65 | 1.69 | 177542 | 2959.90 | 1.60% |
| 2025-10-23 | 1.64 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 180268 | 2976.90 | 1.62% |
| 2025-10-22 | 1.61 | 1.65 | 0.03 | 1.85% | 1.60 | 1.67 | 259481 | 4261.99 | 2.33% |
| 2025-10-21 | 1.60 | 1.62 | 0.02 | 1.25% | 1.59 | 1.62 | 163629 | 2629.35 | 1.47% |
| 2025-10-20 | 1.57 | 1.60 | 0.02 | 1.27% | 1.56 | 1.60 | 174310 | 2754.77 | 1.57% |
| 2025-10-17 | 1.54 | 1.58 | 0.04 | 2.60% | 1.53 | 1.61 | 289643 | 4556.71 | 2.60% |
| 2025-10-16 | 1.56 | 1.54 | -0.02 | -1.28% | 1.53 | 1.56 | 137702 | 2123.64 | 1.24% |
| 2025-10-15 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.56 | 112526 | 1742.71 | 1.01% |
| 2025-10-14 | 1.56 | 1.55 | -0.01 | -0.64% | 1.54 | 1.57 | 135155 | 2101.73 | 1.21% |
| 2025-10-13 | 1.54 | 1.56 | -0.01 | -0.64% | 1.52 | 1.57 | 134411 | 2077.08 | 1.21% |
| 2025-10-10 | 1.56 | 1.57 | 0.00 | 0.00% | 1.56 | 1.59 | 115824 | 1823.34 | 1.04% |
| 2025-10-09 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.58 | 101696 | 1594.49 | 0.91% |
| 2025-09-30 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.58 | 85036 | 1338.08 | 0.76% |
| 2025-09-29 | 1.58 | 1.57 | -0.01 | -0.63% | 1.56 | 1.59 | 106643 | 1678.37 | 0.96% |
| 2025-09-26 | 1.55 | 1.58 | 0.02 | 1.28% | 1.55 | 1.60 | 137351 | 2165.32 | 1.23% |
| 2025-09-25 | 1.56 | 1.56 | -0.01 | -0.64% | 1.55 | 1.58 | 110884 | 1738.39 | 1.00% |
| 2025-09-24 | 1.54 | 1.57 | 0.03 | 1.95% | 1.53 | 1.57 | 148312 | 2301.04 | 1.33% |
| 2025-09-23 | 1.61 | 1.54 | -0.07 | -4.35% | 1.53 | 1.62 | 327806 | 5097.03 | 2.95% |
| 2025-09-22 | 1.62 | 1.61 | -0.01 | -0.62% | 1.60 | 1.63 | 116380 | 1879.21 | 1.05% |
| 2025-09-19 | 1.64 | 1.62 | -0.02 | -1.22% | 1.60 | 1.66 | 244278 | 3982.82 | 2.20% |
| 2025-09-18 | 1.67 | 1.64 | -0.03 | -1.80% | 1.64 | 1.69 | 264185 | 4408.36 | 2.37% |
| 2025-09-17 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.70 | 218845 | 3659.22 | 1.97% |
| 2025-09-16 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.68 | 230064 | 3800.41 | 2.07% |
| 2025-09-15 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.66 | 190808 | 3135.02 | 1.72% |
| 2025-09-12 | 1.63 | 1.64 | 0.01 | 0.61% | 1.63 | 1.65 | 145276 | 2380.83 | 1.31% |
| 2025-09-11 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 99296 | 1617.90 | 0.89% |
| 2025-09-10 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 85234 | 1385.43 | 0.77% |
| 2025-09-09 | 1.65 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 134139 | 2192.44 | 1.21% |
| 2025-09-08 | 1.61 | 1.65 | 0.03 | 1.85% | 1.61 | 1.65 | 146593 | 2398.13 | 1.32% |
| 2025-09-05 | 1.62 | 1.62 | 0.01 | 0.62% | 1.60 | 1.62 | 117843 | 1896.11 | 1.06% |
| 2025-09-04 | 1.61 | 1.61 | 0.00 | 0.00% | 1.60 | 1.63 | 111517 | 1799.62 | 1.00% |
| 2025-09-03 | 1.64 | 1.61 | -0.03 | -1.83% | 1.60 | 1.64 | 146051 | 2373.11 | 1.31% |
| 2025-09-02 | 1.63 | 1.64 | 0.01 | 0.61% | 1.60 | 1.65 | 226192 | 3681.18 | 2.03% |
| 2025-09-01 | 1.60 | 1.63 | 0.04 | 2.52% | 1.60 | 1.64 | 179617 | 2912.85 | 1.61% |
| 2025-08-29 | 1.62 | 1.59 | -0.04 | -2.45% | 1.59 | 1.63 | 234151 | 3764.48 | 2.10% |
| 2025-08-28 | 1.66 | 1.63 | -0.03 | -1.81% | 1.59 | 1.67 | 306564 | 5005.80 | 2.76% |
| 2025-08-27 | 1.70 | 1.66 | -0.05 | -2.92% | 1.64 | 1.71 | 277718 | 4667.61 | 2.50% |
| 2025-08-26 | 1.69 | 1.71 | 0.02 | 1.18% | 1.68 | 1.71 | 248185 | 4217.84 | 2.23% |
| 2025-08-25 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.70 | 264984 | 4449.89 | 2.24% |
| 2025-08-22 | 1.69 | 1.69 | 0.00 | 0.00% | 1.66 | 1.70 | 174161 | 2926.05 | 1.47% |
| 2025-08-21 | 1.67 | 1.69 | 0.01 | 0.60% | 1.67 | 1.72 | 236345 | 4014.69 | 2.00% |
| 2025-08-20 | 1.63 | 1.68 | 0.04 | 2.44% | 1.62 | 1.71 | 294031 | 4914.07 | 2.49% |
| 2025-08-19 | 1.64 | 1.64 | -0.01 | -0.61% | 1.62 | 1.65 | 149057 | 2437.59 | 1.26% |
| 2025-08-18 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 162433 | 2675.64 | 1.37% |
| 2025-08-15 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.65 | 165746 | 2703.60 | 1.40% |
*ST辉丰(002496)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。
