| 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 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 39817 | 1628.66 | 0.37% |
| 2025-12-11 | 4.18 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 33489 | 1386.41 | 0.31% |
| 2025-12-10 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.24 | 60629 | 2523.23 | 0.56% |
| 2025-12-09 | 4.22 | 4.15 | -0.01 | -0.24% | 4.12 | 4.35 | 131538 | 5607.95 | 1.21% |
| 2025-12-08 | 4.13 | 4.16 | 0.08 | 1.96% | 4.03 | 4.16 | 72444 | 2981.57 | 0.67% |
| 2025-12-05 | 4.08 | 4.08 | 0.03 | 0.74% | 4.03 | 4.11 | 49751 | 2020.91 | 0.46% |
| 2025-12-04 | 4.11 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 51695 | 2089.66 | 0.48% |
| 2025-12-03 | 4.13 | 4.07 | -0.04 | -0.97% | 4.06 | 4.15 | 32885 | 1340.72 | 0.30% |
| 2025-12-02 | 4.09 | 4.11 | 0.03 | 0.74% | 4.06 | 4.13 | 68047 | 2787.45 | 0.63% |
| 2025-12-01 | 4.15 | 4.08 | -0.02 | -0.49% | 4.02 | 4.15 | 112746 | 4576.89 | 1.04% |
| 2025-11-28 | 4.22 | 4.10 | -0.13 | -3.07% | 4.06 | 4.26 | 142735 | 5877.93 | 1.31% |
| 2025-11-27 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.35 | 99106 | 4236.86 | 0.91% |
| 2025-11-26 | 4.18 | 4.29 | 0.13 | 3.13% | 4.18 | 4.36 | 104320 | 4463.48 | 0.96% |
| 2025-11-25 | 4.25 | 4.16 | -0.05 | -1.19% | 4.16 | 4.25 | 52480 | 2197.15 | 0.48% |
| 2025-11-24 | 4.11 | 4.21 | 0.07 | 1.69% | 4.10 | 4.30 | 102296 | 4307.47 | 0.94% |
| 2025-11-21 | 4.12 | 4.14 | 0.01 | 0.24% | 4.04 | 4.22 | 101347 | 4177.14 | 0.93% |
| 2025-11-20 | 4.23 | 4.13 | -0.09 | -2.13% | 4.12 | 4.27 | 77257 | 3226.37 | 0.71% |
| 2025-11-19 | 4.27 | 4.22 | -0.04 | -0.94% | 4.18 | 4.30 | 83897 | 3554.34 | 0.77% |
| 2025-11-18 | 4.30 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 73046 | 3122.68 | 0.67% |
| 2025-11-17 | 4.37 | 4.28 | -0.06 | -1.38% | 4.23 | 4.37 | 116290 | 4966.35 | 1.07% |
| 2025-11-14 | 4.48 | 4.34 | -0.03 | -0.69% | 4.29 | 4.52 | 221163 | 9733.87 | 2.03% |
| 2025-11-13 | 4.23 | 4.37 | 0.21 | 5.05% | 4.20 | 4.37 | 138828 | 6031.69 | 1.28% |
| 2025-11-12 | 4.28 | 4.16 | -0.15 | -3.48% | 4.10 | 4.31 | 213701 | 8992.58 | 1.97% |
| 2025-11-11 | 4.43 | 4.31 | -0.07 | -1.60% | 4.28 | 4.43 | 106235 | 4618.27 | 0.98% |
| 2025-11-10 | 4.55 | 4.38 | -0.12 | -2.67% | 4.36 | 4.55 | 166505 | 7365.75 | 1.53% |
| 2025-11-07 | 4.39 | 4.50 | 0.08 | 1.81% | 4.39 | 4.52 | 114030 | 5093.39 | 1.05% |
| 2025-11-06 | 4.46 | 4.42 | -0.04 | -0.90% | 4.26 | 4.49 | 254295 | 11048.96 | 2.84% |
| 2025-11-05 | 4.51 | 4.46 | -0.02 | -0.45% | 4.45 | 4.56 | 127557 | 5732.72 | 1.42% |
| 2025-11-04 | 4.54 | 4.48 | -0.04 | -0.88% | 4.44 | 4.59 | 160003 | 7205.22 | 1.78% |
| 2025-11-03 | 4.64 | 4.52 | -0.09 | -1.95% | 4.39 | 4.65 | 295836 | 13450.75 | 3.30% |
| 2025-10-31 | 4.66 | 4.61 | -0.05 | -1.07% | 4.50 | 4.67 | 171408 | 7872.88 | 1.91% |
| 2025-10-30 | 4.75 | 4.66 | -0.02 | -0.43% | 4.58 | 4.80 | 217561 | 10158.88 | 2.43% |
| 2025-10-29 | 4.64 | 4.68 | 0.13 | 2.86% | 4.50 | 4.72 | 250000 | 11648.21 | 2.79% |
| 2025-10-28 | 4.47 | 4.55 | 0.07 | 1.56% | 4.43 | 4.63 | 278653 | 12691.82 | 3.11% |
| 2025-10-27 | 4.38 | 4.48 | 0.21 | 4.92% | 4.36 | 4.48 | 310747 | 13869.32 | 3.46% |
| 2025-10-24 | 4.37 | 4.27 | -0.09 | -2.06% | 4.26 | 4.54 | 393499 | 17495.34 | 4.39% |
| 2025-10-23 | 4.35 | 4.36 | 0.21 | 5.06% | 4.20 | 4.36 | 247929 | 10754.54 | 2.76% |
| 2025-10-22 | 4.03 | 4.15 | 0.11 | 2.72% | 4.03 | 4.18 | 155367 | 6395.87 | 1.73% |
| 2025-10-21 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.20 | 178279 | 7281.46 | 1.99% |
| 2025-10-20 | 3.89 | 4.05 | 0.18 | 4.65% | 3.89 | 4.06 | 205774 | 8288.12 | 2.29% |
| 2025-10-17 | 3.92 | 3.87 | -0.08 | -2.03% | 3.85 | 3.97 | 117230 | 4569.46 | 1.31% |
| 2025-10-16 | 3.82 | 3.95 | 0.16 | 4.22% | 3.80 | 3.98 | 252486 | 9989.21 | 2.82% |
| 2025-10-15 | 3.73 | 3.79 | 0.09 | 2.43% | 3.70 | 3.81 | 106076 | 3967.74 | 1.18% |
| 2025-10-14 | 3.70 | 3.70 | 0.01 | 0.27% | 3.62 | 3.75 | 100025 | 3688.85 | 1.12% |
| 2025-10-13 | 3.55 | 3.69 | 0.07 | 1.93% | 3.48 | 3.69 | 131383 | 4734.53 | 1.46% |
| 2025-10-10 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 212866 | 7793.37 | 2.37% |
| 2025-10-09 | 4.00 | 3.80 | -0.20 | -5.00% | 3.80 | 4.00 | 180914 | 6926.94 | 2.02% |
| 2025-09-30 | 3.99 | 4.00 | 0.01 | 0.25% | 3.85 | 4.03 | 162346 | 6397.23 | 1.81% |
| 2025-09-29 | 3.83 | 3.99 | 0.19 | 5.00% | 3.79 | 3.99 | 178591 | 6998.47 | 1.99% |
| 2025-09-26 | 3.79 | 3.80 | 0.01 | 0.26% | 3.79 | 3.85 | 39792 | 1516.48 | 0.44% |
| 2025-09-25 | 3.81 | 3.79 | -0.04 | -1.04% | 3.77 | 3.82 | 46370 | 1759.70 | 0.52% |
| 2025-09-24 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.88 | 49136 | 1880.31 | 0.55% |
| 2025-09-23 | 3.89 | 3.83 | -0.03 | -0.78% | 3.78 | 3.91 | 100661 | 3855.77 | 1.12% |
| 2025-09-22 | 3.77 | 3.86 | 0.09 | 2.39% | 3.64 | 3.86 | 106157 | 3968.77 | 1.18% |
| 2025-09-19 | 3.79 | 3.77 | -0.05 | -1.31% | 3.72 | 3.84 | 67682 | 2552.37 | 0.75% |
| 2025-09-18 | 3.85 | 3.82 | 0.00 | 0.00% | 3.78 | 3.90 | 94099 | 3616.55 | 1.05% |
| 2025-09-17 | 3.81 | 3.82 | 0.02 | 0.53% | 3.76 | 3.93 | 178144 | 6859.73 | 1.99% |
| 2025-09-16 | 3.62 | 3.80 | 0.18 | 4.97% | 3.60 | 3.80 | 193494 | 7254.79 | 2.16% |
| 2025-09-15 | 3.55 | 3.62 | 0.08 | 2.26% | 3.49 | 3.64 | 98892 | 3520.59 | 1.10% |
| 2025-09-12 | 3.55 | 3.54 | -0.02 | -0.56% | 3.53 | 3.57 | 31820 | 1126.49 | 0.35% |
| 2025-09-11 | 3.56 | 3.56 | 0.02 | 0.56% | 3.50 | 3.56 | 34919 | 1235.41 | 0.39% |
| 2025-09-10 | 3.58 | 3.54 | 0.00 | 0.00% | 3.52 | 3.59 | 29868 | 1058.20 | 0.33% |
| 2025-09-09 | 3.50 | 3.54 | 0.02 | 0.57% | 3.50 | 3.60 | 55325 | 1967.56 | 0.62% |
| 2025-09-08 | 3.41 | 3.52 | 0.08 | 2.33% | 3.41 | 3.56 | 59813 | 2090.43 | 0.67% |
| 2025-09-05 | 3.39 | 3.44 | 0.04 | 1.18% | 3.33 | 3.44 | 55384 | 1875.29 | 0.62% |
| 2025-09-04 | 3.40 | 3.40 | 0.00 | 0.00% | 3.35 | 3.45 | 66391 | 2255.73 | 0.74% |
| 2025-09-03 | 3.46 | 3.40 | 0.01 | 0.29% | 3.39 | 3.47 | 83657 | 2866.42 | 0.93% |
| 2025-09-02 | 3.60 | 3.39 | -0.17 | -4.78% | 3.38 | 3.60 | 154559 | 5366.13 | 1.72% |
| 2025-09-01 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.61 | 78783 | 2816.05 | 0.88% |
| 2025-08-29 | 3.66 | 3.59 | -0.07 | -1.91% | 3.56 | 3.78 | 183288 | 6734.45 | 2.04% |
| 2025-08-28 | 3.56 | 3.66 | 0.13 | 3.68% | 3.50 | 3.70 | 138229 | 4942.03 | 1.54% |
| 2025-08-27 | 3.47 | 3.53 | 0.08 | 2.32% | 3.45 | 3.62 | 157741 | 5585.73 | 1.76% |
| 2025-08-26 | 3.46 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 74847 | 2583.33 | 0.83% |
| 2025-08-25 | 3.49 | 3.44 | -0.05 | -1.43% | 3.40 | 3.51 | 95138 | 3288.57 | 1.06% |
| 2025-08-22 | 3.49 | 3.49 | 0.02 | 0.58% | 3.47 | 3.54 | 78262 | 2734.29 | 0.87% |
| 2025-08-21 | 3.55 | 3.47 | -0.07 | -1.98% | 3.46 | 3.60 | 101610 | 3567.60 | 1.13% |
| 2025-08-20 | 3.44 | 3.54 | 0.10 | 2.91% | 3.38 | 3.54 | 98106 | 3416.77 | 1.09% |
| 2025-08-19 | 3.40 | 3.44 | 0.04 | 1.18% | 3.37 | 3.48 | 83373 | 2859.81 | 0.93% |
| 2025-08-18 | 3.36 | 3.40 | 0.03 | 0.89% | 3.36 | 3.45 | 97672 | 3325.88 | 1.09% |
| 2025-08-15 | 3.27 | 3.37 | 0.10 | 3.06% | 3.25 | 3.42 | 123265 | 4140.54 | 1.37% |
*ST围海(002586)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。
