| 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 | 14.00 | 13.30 | -0.62 | -4.45% | 13.22 | 14.15 | 54157 | 7429.89 | 3.87% |
| 2026-03-24 | 13.76 | 13.92 | -0.35 | -2.45% | 13.63 | 14.30 | 37105 | 5174.51 | 2.65% |
| 2026-03-23 | 15.62 | 14.27 | -0.61 | -4.10% | 14.14 | 15.62 | 87790 | 13247.93 | 6.27% |
| 2026-03-13 | 15.05 | 14.88 | -0.17 | -1.13% | 14.87 | 15.40 | 20679 | 3110.18 | 1.48% |
| 2026-03-12 | 15.14 | 15.05 | 0.09 | 0.60% | 14.83 | 15.50 | 20531 | 3097.15 | 1.47% |
| 2026-03-11 | 14.48 | 14.96 | 0.53 | 3.67% | 14.30 | 15.02 | 22753 | 3358.88 | 1.63% |
| 2026-03-10 | 13.99 | 14.43 | 0.47 | 3.37% | 13.99 | 14.48 | 19285 | 2762.58 | 1.38% |
| 2026-03-09 | 14.14 | 13.96 | -0.41 | -2.85% | 13.70 | 14.58 | 26427 | 3687.55 | 1.89% |
| 2026-03-06 | 14.56 | 14.37 | 0.24 | 1.70% | 14.27 | 14.84 | 36599 | 5349.04 | 2.62% |
| 2026-03-05 | 13.63 | 14.13 | 0.67 | 4.98% | 13.63 | 14.13 | 16522 | 2314.99 | 1.18% |
| 2026-03-04 | 12.79 | 13.46 | 0.51 | 3.94% | 12.30 | 13.58 | 40970 | 5382.22 | 2.93% |
| 2026-03-03 | 13.73 | 12.95 | -0.68 | -4.99% | 12.95 | 13.73 | 26367 | 3479.40 | 1.88% |
| 2026-03-02 | 13.97 | 13.63 | -0.43 | -3.06% | 13.59 | 13.97 | 19462 | 2672.99 | 1.39% |
| 2026-02-27 | 14.26 | 14.06 | -0.09 | -0.64% | 14.05 | 14.26 | 10127 | 1431.23 | 0.72% |
| 2026-02-26 | 13.93 | 14.15 | 0.26 | 1.87% | 13.78 | 14.32 | 11629 | 1642.44 | 0.83% |
| 2026-02-25 | 14.06 | 13.89 | -0.17 | -1.21% | 13.81 | 14.14 | 14281 | 1982.85 | 1.02% |
| 2026-02-24 | 14.25 | 14.06 | -0.05 | -0.35% | 14.00 | 14.80 | 16579 | 2381.17 | 1.18% |
| 2026-02-13 | 13.68 | 14.11 | 0.43 | 3.14% | 13.68 | 14.32 | 22605 | 3193.83 | 1.62% |
| 2026-02-12 | 13.72 | 13.68 | -0.04 | -0.29% | 13.34 | 13.77 | 22321 | 3017.23 | 1.59% |
| 2026-02-11 | 13.81 | 13.72 | -0.09 | -0.65% | 13.61 | 13.94 | 9183 | 1263.34 | 0.66% |
| 2026-02-10 | 14.05 | 13.81 | -0.28 | -1.99% | 13.80 | 14.12 | 14250 | 1988.22 | 1.02% |
| 2026-02-09 | 13.87 | 14.09 | 0.29 | 2.10% | 13.79 | 14.19 | 17915 | 2503.55 | 1.28% |
| 2026-02-06 | 13.90 | 13.80 | -0.10 | -0.72% | 13.50 | 14.24 | 21007 | 2915.13 | 1.50% |
| 2026-02-05 | 14.06 | 13.90 | -0.13 | -0.93% | 13.80 | 14.06 | 9055 | 1259.64 | 0.65% |
| 2026-02-04 | 14.08 | 14.03 | -0.05 | -0.36% | 13.90 | 14.35 | 15318 | 2154.64 | 1.09% |
| 2026-02-03 | 14.28 | 14.08 | -0.07 | -0.49% | 13.73 | 14.28 | 12649 | 1767.39 | 0.90% |
| 2026-02-02 | 14.07 | 14.15 | -0.38 | -2.62% | 14.07 | 14.58 | 16161 | 2307.98 | 1.15% |
| 2026-01-30 | 14.10 | 14.53 | 0.33 | 2.32% | 13.89 | 14.56 | 15524 | 2213.28 | 1.11% |
| 2026-01-29 | 14.02 | 14.20 | -0.18 | -1.25% | 13.66 | 14.50 | 31915 | 4468.21 | 2.28% |
| 2026-01-28 | 14.80 | 14.38 | -0.76 | -5.02% | 14.38 | 15.15 | 33590 | 4864.56 | 2.40% |
| 2026-01-27 | 15.25 | 15.14 | 0.22 | 1.47% | 14.48 | 15.49 | 52650 | 7965.47 | 3.76% |
| 2026-01-26 | 15.96 | 14.92 | -0.79 | -5.03% | 14.92 | 16.05 | 72218 | 10969.06 | 5.16% |
| 2026-01-23 | 15.71 | 15.71 | 0.75 | 5.01% | 14.73 | 15.71 | 90214 | 14007.56 | 6.45% |
| 2026-01-22 | 14.54 | 14.96 | 0.71 | 4.98% | 14.34 | 14.96 | 24425 | 3609.20 | 1.75% |
| 2026-01-21 | 14.21 | 14.25 | 0.05 | 0.35% | 13.82 | 14.49 | 23751 | 3380.50 | 1.70% |
| 2026-01-20 | 14.12 | 14.20 | 0.14 | 1.00% | 14.06 | 14.76 | 48434 | 7013.95 | 3.46% |
| 2026-01-19 | 13.33 | 14.06 | 0.03 | 0.21% | 13.33 | 14.45 | 71466 | 9850.81 | 5.11% |
| 2026-01-16 | 14.03 | 14.03 | -0.74 | -5.01% | 14.03 | 14.03 | 5457 | 765.62 | 0.39% |
| 2026-01-15 | 15.40 | 14.77 | -0.78 | -5.02% | 14.77 | 15.53 | 14340 | 2125.34 | 1.02% |
| 2026-01-14 | 16.01 | 15.55 | -0.24 | -1.52% | 15.10 | 16.48 | 73875 | 11676.41 | 5.28% |
| 2026-01-13 | 15.79 | 15.79 | 0.75 | 4.99% | 15.23 | 15.79 | 30496 | 4787.77 | 2.18% |
| 2026-01-12 | 15.04 | 15.04 | 0.72 | 5.03% | 14.69 | 15.04 | 18452 | 2763.54 | 1.32% |
| 2026-01-09 | 13.96 | 14.32 | 0.68 | 4.99% | 13.95 | 14.32 | 13718 | 1958.86 | 0.98% |
| 2026-01-08 | 13.71 | 13.64 | -0.06 | -0.44% | 13.40 | 14.03 | 31423 | 4298.11 | 2.25% |
| 2026-01-07 | 13.87 | 13.70 | 0.01 | 0.07% | 13.37 | 14.34 | 78042 | 10837.32 | 5.58% |
| 2026-01-06 | 13.17 | 13.69 | 0.65 | 4.98% | 13.08 | 13.69 | 20988 | 2831.18 | 1.50% |
| 2026-01-05 | 12.72 | 13.04 | 0.59 | 4.74% | 12.52 | 13.07 | 50930 | 6591.16 | 3.64% |
| 2025-12-31 | 11.91 | 12.45 | 0.59 | 4.97% | 11.80 | 12.45 | 34917 | 4294.82 | 2.49% |
| 2025-12-30 | 11.58 | 11.86 | 0.28 | 2.42% | 11.18 | 12.16 | 32717 | 3845.34 | 2.34% |
| 2025-12-29 | 11.96 | 11.58 | -0.24 | -2.03% | 11.24 | 11.96 | 41692 | 4768.74 | 2.98% |
| 2025-12-26 | 12.41 | 11.82 | 0.00 | 0.00% | 11.65 | 12.41 | 69004 | 8306.45 | 4.93% |
| 2025-12-25 | 11.28 | 11.82 | 0.56 | 4.97% | 11.28 | 11.82 | 17950 | 2103.98 | 1.28% |
| 2025-12-24 | 11.05 | 11.26 | 0.46 | 4.26% | 10.82 | 11.30 | 47858 | 5344.18 | 3.42% |
| 2025-12-23 | 10.47 | 10.80 | 0.51 | 4.96% | 10.47 | 10.80 | 14342 | 1539.20 | 1.02% |
| 2025-12-22 | 9.80 | 10.29 | 0.49 | 5.00% | 9.80 | 10.29 | 22390 | 2275.80 | 1.60% |
| 2025-12-19 | 9.73 | 9.80 | 0.10 | 1.03% | 9.61 | 9.93 | 13619 | 1334.94 | 0.97% |
| 2025-12-18 | 10.15 | 9.70 | -0.23 | -2.32% | 9.67 | 10.19 | 22425 | 2217.49 | 1.60% |
| 2025-12-17 | 9.39 | 9.93 | 0.05 | 0.51% | 9.39 | 10.37 | 106551 | 10202.21 | 7.61% |
| 2025-12-16 | 9.88 | 9.88 | -0.52 | -5.00% | 9.88 | 9.88 | 4869 | 481.06 | 0.35% |
| 2025-12-15 | 10.40 | 10.40 | -0.55 | -5.02% | 10.40 | 10.40 | 5574 | 579.70 | 0.40% |
| 2025-12-12 | 10.45 | 10.95 | 0.47 | 4.48% | 10.45 | 11.00 | 29853 | 3241.32 | 2.13% |
| 2025-12-11 | 10.60 | 10.48 | -0.12 | -1.13% | 10.38 | 10.70 | 11020 | 1158.60 | 0.79% |
| 2025-12-10 | 10.40 | 10.60 | 0.20 | 1.92% | 10.28 | 10.75 | 11086 | 1164.10 | 0.79% |
| 2025-12-09 | 10.51 | 10.40 | -0.09 | -0.86% | 10.25 | 10.54 | 11476 | 1194.42 | 0.82% |
| 2025-12-08 | 10.68 | 10.49 | -0.26 | -2.42% | 10.25 | 10.71 | 24272 | 2529.67 | 1.73% |
| 2025-12-05 | 10.52 | 10.75 | 0.25 | 2.38% | 10.47 | 10.82 | 10007 | 1063.11 | 0.72% |
| 2025-12-04 | 10.83 | 10.50 | -0.29 | -2.69% | 10.50 | 10.87 | 12101 | 1282.64 | 0.86% |
| 2025-12-03 | 11.10 | 10.79 | -0.31 | -2.79% | 10.76 | 11.28 | 19859 | 2174.92 | 1.42% |
| 2025-12-02 | 11.18 | 11.10 | -0.10 | -0.89% | 10.81 | 11.26 | 18866 | 2073.63 | 1.35% |
| 2025-12-01 | 11.29 | 11.20 | -0.08 | -0.71% | 11.16 | 11.66 | 16928 | 1930.12 | 1.21% |
| 2025-11-28 | 11.25 | 11.28 | 0.09 | 0.80% | 11.09 | 11.32 | 11171 | 1252.50 | 0.80% |
| 2025-11-27 | 10.90 | 11.19 | 0.29 | 2.66% | 10.78 | 11.38 | 19229 | 2140.94 | 1.37% |
| 2025-11-26 | 10.94 | 10.90 | 0.02 | 0.18% | 10.71 | 11.10 | 12961 | 1410.64 | 0.93% |
| 2025-11-25 | 10.58 | 10.88 | 0.30 | 2.84% | 10.46 | 10.98 | 17128 | 1841.16 | 1.22% |
| 2025-11-24 | 10.73 | 10.58 | -0.19 | -1.76% | 10.23 | 10.93 | 35402 | 3708.68 | 2.53% |
| 2025-11-21 | 10.96 | 10.77 | -0.34 | -3.06% | 10.68 | 11.29 | 25908 | 2842.64 | 1.85% |
| 2025-11-20 | 10.95 | 11.11 | 0.23 | 2.11% | 10.89 | 11.29 | 24446 | 2710.92 | 1.75% |
| 2025-11-19 | 11.42 | 10.88 | -0.57 | -4.98% | 10.88 | 11.45 | 40298 | 4472.14 | 2.88% |
| 2025-11-18 | 11.90 | 11.45 | -0.26 | -2.22% | 11.15 | 12.20 | 51678 | 6023.50 | 3.69% |
| 2025-11-17 | 12.03 | 11.71 | -0.20 | -1.68% | 11.32 | 12.38 | 70823 | 8436.87 | 5.06% |
*ST步森(002569)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。
