| 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 | 1.86 | 1.86 | 0.04 | 2.20% | 1.82 | 1.89 | 390688 | 7248.40 | 3.51% |
| 2026-03-24 | 1.83 | 1.82 | -0.09 | -4.71% | 1.81 | 1.86 | 592170 | 10774.80 | 5.32% |
| 2026-03-23 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 105103 | 2007.47 | 0.94% |
| 2026-03-20 | 2.01 | 2.01 | 0.00 | 0.00% | 2.00 | 2.05 | 253291 | 5125.01 | 2.28% |
| 2026-03-19 | 2.06 | 2.01 | -0.09 | -4.29% | 2.00 | 2.08 | 476170 | 9651.09 | 4.28% |
| 2026-03-18 | 2.09 | 2.10 | 0.05 | 2.44% | 2.06 | 2.13 | 342082 | 7151.59 | 3.08% |
| 2026-03-17 | 2.14 | 2.05 | -0.09 | -4.21% | 2.03 | 2.16 | 451194 | 9419.79 | 4.06% |
| 2026-03-16 | 2.14 | 2.14 | 0.01 | 0.47% | 2.12 | 2.19 | 368992 | 7919.24 | 3.32% |
| 2026-03-13 | 2.17 | 2.13 | -0.05 | -2.29% | 2.10 | 2.18 | 524556 | 11239.64 | 4.72% |
| 2026-03-12 | 2.12 | 2.18 | 0.06 | 2.83% | 2.10 | 2.21 | 630542 | 13595.29 | 5.67% |
| 2026-03-11 | 2.07 | 2.12 | 0.07 | 3.41% | 2.04 | 2.15 | 688310 | 14576.84 | 6.19% |
| 2026-03-10 | 2.01 | 2.05 | 0.01 | 0.49% | 2.01 | 2.10 | 511278 | 10455.51 | 4.60% |
| 2026-03-09 | 2.13 | 2.04 | -0.04 | -1.92% | 2.04 | 2.18 | 757990 | 16195.22 | 6.81% |
| 2026-03-06 | 2.00 | 2.08 | 0.10 | 5.05% | 2.00 | 2.08 | 366749 | 7507.67 | 3.30% |
| 2026-03-05 | 1.96 | 1.98 | 0.03 | 1.54% | 1.95 | 2.00 | 225022 | 4439.03 | 2.02% |
| 2026-03-04 | 1.89 | 1.95 | 0.06 | 3.17% | 1.88 | 1.98 | 262732 | 5094.16 | 2.36% |
| 2026-03-03 | 1.95 | 1.89 | -0.06 | -3.08% | 1.87 | 1.98 | 265687 | 5133.30 | 2.39% |
| 2026-03-02 | 1.95 | 1.95 | -0.02 | -1.02% | 1.88 | 1.97 | 330983 | 6406.41 | 2.98% |
| 2026-02-27 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 2.01 | 295482 | 5832.65 | 2.66% |
| 2026-02-26 | 1.93 | 1.94 | 0.02 | 1.04% | 1.91 | 1.95 | 241815 | 4658.56 | 2.17% |
| 2026-02-25 | 1.88 | 1.92 | 0.05 | 2.67% | 1.86 | 1.93 | 263850 | 5034.56 | 2.37% |
| 2026-02-24 | 1.85 | 1.87 | 0.06 | 3.31% | 1.82 | 1.88 | 221858 | 4113.97 | 1.99% |
| 2026-02-13 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.85 | 178177 | 3246.41 | 1.60% |
| 2026-02-12 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.86 | 231136 | 4207.08 | 2.08% |
| 2026-02-11 | 1.80 | 1.80 | 0.00 | 0.00% | 1.79 | 1.83 | 149735 | 2707.27 | 1.35% |
| 2026-02-10 | 1.80 | 1.80 | 0.00 | 0.00% | 1.79 | 1.83 | 141383 | 2555.63 | 1.27% |
| 2026-02-09 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.84 | 231593 | 4190.96 | 2.08% |
| 2026-02-06 | 1.76 | 1.82 | 0.05 | 2.82% | 1.76 | 1.84 | 263169 | 4745.79 | 2.37% |
| 2026-02-05 | 1.75 | 1.77 | 0.03 | 1.72% | 1.74 | 1.81 | 260229 | 4630.17 | 2.34% |
| 2026-02-04 | 1.76 | 1.74 | -0.02 | -1.14% | 1.72 | 1.79 | 347395 | 6100.21 | 3.12% |
| 2026-02-03 | 1.72 | 1.76 | 0.05 | 2.92% | 1.71 | 1.78 | 330637 | 5740.93 | 2.97% |
| 2026-02-02 | 1.83 | 1.71 | -0.09 | -5.00% | 1.71 | 1.83 | 536643 | 9397.52 | 4.82% |
| 2026-01-30 | 1.70 | 1.80 | 0.01 | 0.56% | 1.70 | 1.88 | 543797 | 9546.81 | 4.89% |
| 2026-01-29 | 1.85 | 1.79 | -0.09 | -4.79% | 1.79 | 1.86 | 339292 | 6157.53 | 3.05% |
| 2026-01-28 | 1.95 | 1.88 | -0.10 | -5.05% | 1.88 | 1.96 | 381741 | 7215.91 | 3.43% |
| 2026-01-27 | 2.01 | 1.98 | -0.04 | -1.98% | 1.96 | 2.02 | 203201 | 4027.79 | 1.83% |
| 2026-01-26 | 2.02 | 2.02 | -0.01 | -0.49% | 1.98 | 2.03 | 155610 | 3119.36 | 1.40% |
| 2026-01-23 | 2.04 | 2.03 | -0.01 | -0.49% | 2.01 | 2.05 | 152798 | 3099.59 | 1.37% |
| 2026-01-22 | 2.01 | 2.04 | 0.04 | 2.00% | 1.99 | 2.04 | 176029 | 3542.15 | 1.58% |
| 2026-01-21 | 1.98 | 2.00 | 0.02 | 1.01% | 1.94 | 2.01 | 176240 | 3475.31 | 1.58% |
| 2026-01-20 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.01 | 227936 | 4516.67 | 2.05% |
| 2026-01-19 | 2.02 | 2.01 | -0.01 | -0.50% | 1.98 | 2.02 | 171688 | 3433.88 | 1.54% |
| 2026-01-16 | 2.04 | 2.02 | -0.02 | -0.98% | 1.99 | 2.05 | 198975 | 4002.73 | 1.79% |
| 2026-01-15 | 1.96 | 2.04 | 0.08 | 4.08% | 1.96 | 2.05 | 315727 | 6355.03 | 2.84% |
| 2026-01-14 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 2.01 | 281224 | 5557.78 | 2.53% |
| 2026-01-13 | 1.99 | 1.96 | -0.03 | -1.51% | 1.95 | 2.02 | 262776 | 5203.49 | 2.36% |
| 2026-01-12 | 2.02 | 1.99 | -0.08 | -3.86% | 1.98 | 2.06 | 491101 | 9869.49 | 4.41% |
| 2026-01-09 | 2.01 | 2.07 | 0.06 | 2.99% | 2.01 | 2.11 | 620346 | 12863.15 | 5.58% |
| 2026-01-08 | 1.88 | 2.01 | 0.10 | 5.24% | 1.85 | 2.01 | 606163 | 11771.19 | 5.45% |
| 2026-01-07 | 1.95 | 1.91 | 0.00 | 0.00% | 1.89 | 1.99 | 376069 | 7292.81 | 3.38% |
| 2026-01-06 | 1.93 | 1.91 | -0.02 | -1.04% | 1.89 | 1.97 | 634439 | 12214.28 | 5.70% |
| 2026-01-05 | 1.92 | 1.93 | 0.09 | 4.89% | 1.89 | 1.93 | 426382 | 8216.51 | 3.83% |
| 2025-12-31 | 1.74 | 1.84 | 0.09 | 5.14% | 1.71 | 1.84 | 243924 | 4365.54 | 2.19% |
| 2025-12-30 | 1.78 | 1.75 | -0.03 | -1.69% | 1.71 | 1.78 | 134905 | 2356.06 | 1.21% |
| 2025-12-29 | 1.77 | 1.78 | 0.00 | 0.00% | 1.76 | 1.80 | 146923 | 2607.02 | 1.32% |
| 2025-12-26 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.82 | 179615 | 3217.21 | 1.61% |
| 2025-12-25 | 1.71 | 1.77 | 0.05 | 2.91% | 1.71 | 1.77 | 135270 | 2368.82 | 1.22% |
| 2025-12-24 | 1.69 | 1.72 | 0.03 | 1.78% | 1.69 | 1.72 | 73676 | 1256.39 | 0.66% |
| 2025-12-23 | 1.71 | 1.69 | -0.02 | -1.17% | 1.68 | 1.72 | 78025 | 1323.31 | 0.70% |
| 2025-12-22 | 1.67 | 1.71 | 0.04 | 2.40% | 1.67 | 1.74 | 129513 | 2211.56 | 1.16% |
| 2025-12-19 | 1.64 | 1.67 | 0.02 | 1.21% | 1.64 | 1.68 | 78189 | 1301.61 | 0.70% |
| 2025-12-18 | 1.63 | 1.65 | 0.01 | 0.61% | 1.62 | 1.67 | 110265 | 1820.83 | 0.99% |
| 2025-12-17 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.64 | 107960 | 1752.15 | 0.97% |
| 2025-12-16 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 116664 | 1892.18 | 1.05% |
| 2025-12-15 | 1.68 | 1.62 | -0.06 | -3.57% | 1.61 | 1.68 | 214861 | 3515.53 | 1.93% |
| 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% |
*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。
