| 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 | 7.45 | 7.46 | 0.06 | 0.81% | 7.38 | 7.51 | 32944 | 2456.73 | 0.82% |
| 2026-03-24 | 7.39 | 7.40 | 0.14 | 1.93% | 7.19 | 7.44 | 36380 | 2663.20 | 0.91% |
| 2026-03-23 | 7.41 | 7.26 | -0.30 | -3.97% | 7.20 | 7.53 | 57648 | 4219.90 | 1.44% |
| 2026-03-20 | 7.80 | 7.56 | -0.19 | -2.45% | 7.53 | 7.81 | 50903 | 3895.74 | 1.27% |
| 2026-03-19 | 7.96 | 7.75 | -0.24 | -3.00% | 7.71 | 7.97 | 54295 | 4252.69 | 1.35% |
| 2026-03-18 | 8.04 | 7.99 | -0.03 | -0.37% | 7.90 | 8.12 | 47600 | 3804.23 | 1.19% |
| 2026-03-17 | 8.00 | 8.02 | -0.04 | -0.50% | 7.99 | 8.26 | 50423 | 4093.67 | 1.26% |
| 2026-03-16 | 7.90 | 8.06 | 0.21 | 2.68% | 7.86 | 8.13 | 59518 | 4763.81 | 1.49% |
| 2026-03-13 | 7.93 | 7.85 | -0.12 | -1.51% | 7.76 | 8.06 | 75284 | 5908.48 | 1.88% |
| 2026-03-12 | 8.24 | 7.97 | -0.25 | -3.04% | 7.93 | 8.26 | 72311 | 5817.09 | 1.80% |
| 2026-03-11 | 8.27 | 8.22 | -0.10 | -1.20% | 8.22 | 8.48 | 46303 | 3859.05 | 1.16% |
| 2026-03-10 | 8.23 | 8.32 | 0.09 | 1.09% | 8.23 | 8.46 | 47995 | 4002.18 | 1.20% |
| 2026-03-09 | 8.46 | 8.23 | -0.32 | -3.74% | 8.12 | 8.53 | 81638 | 6764.85 | 2.04% |
| 2026-03-06 | 8.38 | 8.55 | 0.17 | 2.03% | 8.30 | 8.56 | 55451 | 4692.30 | 1.38% |
| 2026-03-05 | 8.55 | 8.38 | -0.12 | -1.41% | 8.31 | 8.61 | 70864 | 5964.42 | 1.77% |
| 2026-03-04 | 8.38 | 8.50 | 0.02 | 0.24% | 8.32 | 8.71 | 98394 | 8379.85 | 2.45% |
| 2026-03-03 | 8.83 | 8.48 | -0.27 | -3.09% | 8.48 | 9.17 | 188001 | 16633.05 | 4.69% |
| 2026-03-02 | 8.39 | 8.75 | 0.35 | 4.17% | 8.22 | 8.81 | 156592 | 13548.70 | 3.91% |
| 2026-02-27 | 8.00 | 8.40 | 0.40 | 5.00% | 7.97 | 8.40 | 117209 | 9731.62 | 2.92% |
| 2026-02-26 | 7.96 | 8.00 | 0.08 | 1.01% | 7.89 | 8.10 | 69347 | 5549.28 | 1.73% |
| 2026-02-25 | 7.68 | 7.92 | 0.23 | 2.99% | 7.66 | 7.95 | 63528 | 4988.53 | 1.59% |
| 2026-02-24 | 7.73 | 7.69 | -0.03 | -0.39% | 7.61 | 7.91 | 55145 | 4253.03 | 1.38% |
| 2026-02-13 | 7.39 | 7.72 | 0.33 | 4.47% | 7.39 | 7.75 | 96018 | 7331.67 | 2.40% |
| 2026-02-12 | 7.39 | 7.39 | 0.01 | 0.14% | 7.33 | 7.52 | 44376 | 3295.16 | 1.11% |
| 2026-02-11 | 7.33 | 7.38 | 0.06 | 0.82% | 7.29 | 7.59 | 63530 | 4706.87 | 1.59% |
| 2026-02-10 | 7.37 | 7.32 | -0.04 | -0.54% | 7.32 | 7.42 | 34481 | 2532.25 | 0.86% |
| 2026-02-09 | 7.35 | 7.36 | 0.03 | 0.41% | 7.31 | 7.38 | 38351 | 2819.42 | 0.96% |
| 2026-02-06 | 7.34 | 7.33 | -0.05 | -0.68% | 7.29 | 7.39 | 44101 | 3236.70 | 1.10% |
| 2026-02-05 | 7.61 | 7.38 | -0.19 | -2.51% | 7.33 | 7.62 | 47419 | 3532.64 | 1.18% |
| 2026-02-04 | 7.59 | 7.57 | 0.02 | 0.26% | 7.41 | 7.63 | 63202 | 4756.29 | 1.58% |
| 2026-02-03 | 7.21 | 7.55 | 0.36 | 5.01% | 7.20 | 7.55 | 52217 | 3880.46 | 1.30% |
| 2026-02-02 | 7.35 | 7.19 | -0.17 | -2.31% | 7.17 | 7.35 | 56077 | 4059.21 | 1.40% |
| 2026-01-30 | 7.51 | 7.36 | -0.09 | -1.21% | 7.30 | 7.52 | 43162 | 3177.86 | 1.08% |
| 2026-01-29 | 7.43 | 7.45 | -0.03 | -0.40% | 7.38 | 7.52 | 32672 | 2434.67 | 0.82% |
| 2026-01-28 | 7.57 | 7.48 | -0.08 | -1.06% | 7.42 | 7.66 | 47345 | 3567.45 | 1.18% |
| 2026-01-27 | 7.47 | 7.56 | 0.10 | 1.34% | 7.30 | 7.57 | 48649 | 3624.89 | 1.21% |
| 2026-01-26 | 7.46 | 7.46 | 0.02 | 0.27% | 7.41 | 7.67 | 50898 | 3810.50 | 1.27% |
| 2026-01-23 | 7.30 | 7.44 | 0.14 | 1.92% | 7.26 | 7.45 | 54281 | 3999.38 | 1.35% |
| 2026-01-22 | 7.39 | 7.30 | -0.09 | -1.22% | 7.20 | 7.39 | 70128 | 5097.74 | 1.75% |
| 2026-01-21 | 7.36 | 7.39 | -0.01 | -0.14% | 7.28 | 7.41 | 37686 | 2766.87 | 0.94% |
| 2026-01-20 | 7.50 | 7.40 | -0.10 | -1.33% | 7.36 | 7.50 | 58548 | 4340.92 | 1.46% |
| 2026-01-19 | 7.45 | 7.50 | 0.00 | 0.00% | 7.41 | 7.54 | 22701 | 1702.21 | 0.57% |
| 2026-01-16 | 7.73 | 7.50 | -0.24 | -3.10% | 7.44 | 7.74 | 60757 | 4577.47 | 1.52% |
| 2026-01-15 | 7.87 | 7.74 | -0.02 | -0.26% | 7.68 | 7.96 | 44882 | 3499.51 | 1.12% |
| 2026-01-14 | 7.88 | 7.76 | -0.23 | -2.88% | 7.70 | 7.95 | 105296 | 8238.85 | 2.63% |
| 2026-01-13 | 7.91 | 7.99 | 0.16 | 2.04% | 7.70 | 8.20 | 139247 | 11077.79 | 3.47% |
| 2026-01-12 | 7.47 | 7.83 | 0.37 | 4.96% | 7.36 | 7.83 | 71469 | 5430.49 | 1.78% |
| 2026-01-09 | 7.44 | 7.46 | 0.07 | 0.95% | 7.40 | 7.58 | 43527 | 3252.27 | 1.09% |
| 2026-01-08 | 7.50 | 7.39 | -0.06 | -0.81% | 7.36 | 7.51 | 41328 | 3063.19 | 1.03% |
| 2026-01-07 | 7.43 | 7.45 | 0.00 | 0.00% | 7.37 | 7.49 | 25041 | 1859.46 | 0.62% |
| 2026-01-06 | 7.50 | 7.45 | -0.02 | -0.27% | 7.40 | 7.51 | 32864 | 2449.26 | 0.82% |
| 2026-01-05 | 7.50 | 7.47 | -0.03 | -0.40% | 7.41 | 7.57 | 34980 | 2617.41 | 0.87% |
| 2025-12-31 | 7.43 | 7.50 | 0.02 | 0.27% | 7.42 | 7.64 | 20500 | 1546.76 | 0.51% |
| 2025-12-30 | 7.45 | 7.48 | 0.12 | 1.63% | 7.36 | 7.57 | 29723 | 2226.33 | 0.74% |
| 2025-12-29 | 7.59 | 7.36 | -0.26 | -3.41% | 7.35 | 7.71 | 57141 | 4244.92 | 1.43% |
| 2025-12-26 | 7.68 | 7.62 | -0.11 | -1.42% | 7.50 | 7.71 | 40218 | 3070.38 | 1.00% |
| 2025-12-25 | 7.83 | 7.73 | -0.09 | -1.15% | 7.62 | 7.85 | 33917 | 2612.69 | 0.85% |
| 2025-12-24 | 7.95 | 7.82 | -0.05 | -0.64% | 7.77 | 8.01 | 30934 | 2427.41 | 0.77% |
| 2025-12-23 | 7.85 | 7.87 | 0.01 | 0.13% | 7.82 | 7.94 | 28594 | 2251.82 | 0.71% |
| 2025-12-22 | 7.95 | 7.86 | -0.17 | -2.12% | 7.85 | 8.08 | 47577 | 3773.23 | 1.19% |
| 2025-12-19 | 7.90 | 8.03 | 0.17 | 2.16% | 7.86 | 8.11 | 101596 | 8118.81 | 2.53% |
| 2025-12-18 | 7.86 | 7.86 | 0.37 | 4.94% | 7.71 | 7.86 | 48410 | 3795.62 | 1.21% |
| 2025-12-17 | 7.14 | 7.49 | 0.36 | 5.05% | 7.14 | 7.49 | 58377 | 4346.41 | 1.46% |
| 2025-12-16 | 7.14 | 7.13 | -0.02 | -0.28% | 6.93 | 7.15 | 35929 | 2527.76 | 0.90% |
| 2025-12-15 | 7.22 | 7.15 | -0.08 | -1.11% | 7.07 | 7.24 | 34228 | 2447.21 | 0.85% |
| 2025-12-12 | 7.37 | 7.23 | -0.10 | -1.36% | 7.21 | 7.37 | 31830 | 2310.20 | 0.79% |
| 2025-12-11 | 7.50 | 7.33 | -0.17 | -2.27% | 7.28 | 7.51 | 33168 | 2446.75 | 0.83% |
| 2025-12-10 | 7.46 | 7.50 | 0.02 | 0.27% | 7.45 | 7.55 | 22415 | 1680.38 | 0.56% |
| 2025-12-09 | 7.57 | 7.48 | -0.06 | -0.80% | 7.45 | 7.68 | 31193 | 2350.32 | 0.78% |
| 2025-12-08 | 7.42 | 7.54 | 0.14 | 1.89% | 7.40 | 7.65 | 53547 | 4046.61 | 1.34% |
| 2025-12-05 | 7.41 | 7.40 | 0.02 | 0.27% | 7.32 | 7.42 | 31433 | 2315.78 | 0.78% |
| 2025-12-04 | 7.54 | 7.38 | -0.16 | -2.12% | 7.35 | 7.54 | 41100 | 3040.44 | 1.03% |
| 2025-12-03 | 7.70 | 7.54 | -0.10 | -1.31% | 7.45 | 7.71 | 52424 | 3942.16 | 1.31% |
| 2025-12-02 | 7.87 | 7.64 | -0.23 | -2.92% | 7.63 | 7.98 | 47110 | 3635.26 | 1.18% |
| 2025-12-01 | 7.79 | 7.87 | -0.01 | -0.13% | 7.53 | 7.89 | 50106 | 3893.85 | 1.25% |
| 2025-11-28 | 7.92 | 7.88 | -0.04 | -0.51% | 7.81 | 7.94 | 23839 | 1873.77 | 0.59% |
| 2025-11-27 | 8.05 | 7.92 | -0.09 | -1.12% | 7.90 | 8.05 | 27314 | 2168.79 | 0.68% |
| 2025-11-26 | 7.97 | 8.01 | 0.03 | 0.38% | 7.96 | 8.20 | 36871 | 2976.76 | 0.92% |
| 2025-11-25 | 7.91 | 7.98 | 0.04 | 0.50% | 7.85 | 8.03 | 24178 | 1926.18 | 0.60% |
| 2025-11-24 | 7.89 | 7.94 | 0.13 | 1.66% | 7.79 | 7.98 | 27843 | 2196.55 | 0.69% |
ST未名(002581)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。
