| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.76 | 4.76 | 0.00 | 0.00% | 4.75 | 4.88 | 116199 | 5586.76 | 1.07% |
| 2026-02-02 | 4.92 | 4.76 | -0.16 | -3.25% | 4.72 | 4.96 | 185949 | 8924.75 | 1.71% |
| 2026-01-30 | 4.69 | 4.92 | 0.23 | 4.90% | 4.66 | 4.92 | 272861 | 13123.89 | 2.51% |
| 2026-01-29 | 4.93 | 4.69 | -0.25 | -5.06% | 4.69 | 5.05 | 212772 | 10535.83 | 1.96% |
| 2026-01-28 | 4.85 | 4.94 | 0.09 | 1.86% | 4.81 | 4.99 | 129389 | 6343.45 | 1.19% |
| 2026-01-27 | 4.81 | 4.85 | 0.04 | 0.83% | 4.74 | 4.92 | 120119 | 5796.54 | 1.10% |
| 2026-01-26 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.89 | 133592 | 6418.89 | 1.23% |
| 2026-01-23 | 4.75 | 4.77 | 0.02 | 0.42% | 4.71 | 4.98 | 237661 | 11500.33 | 2.19% |
| 2026-01-22 | 4.67 | 4.75 | 0.14 | 3.04% | 4.60 | 4.75 | 132608 | 6196.68 | 1.22% |
| 2026-01-21 | 4.63 | 4.61 | 0.01 | 0.22% | 4.59 | 4.75 | 136850 | 6382.02 | 1.26% |
| 2026-01-20 | 4.73 | 4.60 | -0.08 | -1.71% | 4.58 | 4.81 | 191214 | 8951.15 | 1.76% |
| 2026-01-19 | 4.44 | 4.68 | 0.22 | 4.93% | 4.43 | 4.68 | 186664 | 8528.14 | 1.72% |
| 2026-01-16 | 4.36 | 4.46 | 0.13 | 3.00% | 4.33 | 4.50 | 164811 | 7305.86 | 1.52% |
| 2026-01-15 | 4.25 | 4.33 | 0.08 | 1.88% | 4.23 | 4.33 | 94490 | 4059.81 | 0.87% |
| 2026-01-14 | 4.22 | 4.25 | -0.01 | -0.23% | 4.21 | 4.32 | 94492 | 4028.03 | 0.87% |
| 2026-01-13 | 4.21 | 4.26 | 0.06 | 1.43% | 4.13 | 4.27 | 125361 | 5269.69 | 1.15% |
| 2026-01-12 | 4.33 | 4.20 | -0.13 | -3.00% | 4.20 | 4.35 | 123380 | 5237.56 | 1.13% |
| 2026-01-09 | 4.29 | 4.33 | 0.03 | 0.70% | 4.26 | 4.36 | 77216 | 3315.95 | 0.71% |
| 2026-01-08 | 4.31 | 4.30 | 0.02 | 0.47% | 4.25 | 4.32 | 74122 | 3176.16 | 0.68% |
| 2026-01-07 | 4.36 | 4.28 | -0.07 | -1.61% | 4.26 | 4.36 | 101479 | 4348.22 | 0.93% |
| 2026-01-06 | 4.38 | 4.35 | -0.05 | -1.14% | 4.32 | 4.40 | 132235 | 5737.14 | 1.22% |
| 2026-01-05 | 4.48 | 4.40 | -0.09 | -2.00% | 4.39 | 4.53 | 121251 | 5374.85 | 1.11% |
| 2025-12-31 | 4.40 | 4.49 | 0.06 | 1.35% | 4.38 | 4.49 | 70277 | 3113.98 | 0.65% |
| 2025-12-30 | 4.39 | 4.43 | 0.02 | 0.45% | 4.36 | 4.47 | 112635 | 4961.89 | 1.04% |
| 2025-12-29 | 4.33 | 4.41 | 0.12 | 2.80% | 4.30 | 4.49 | 198386 | 8753.51 | 1.82% |
| 2025-12-26 | 4.28 | 4.29 | 0.03 | 0.70% | 4.24 | 4.33 | 117410 | 5036.89 | 1.08% |
| 2025-12-25 | 4.37 | 4.26 | -0.09 | -2.07% | 4.21 | 4.39 | 111398 | 4751.53 | 1.02% |
| 2025-12-24 | 4.31 | 4.35 | 0.04 | 0.93% | 4.30 | 4.50 | 235341 | 10304.61 | 2.16% |
| 2025-12-23 | 4.28 | 4.31 | 0.21 | 5.12% | 4.16 | 4.31 | 134778 | 5781.88 | 1.24% |
| 2025-12-19 | 4.07 | 4.10 | 0.04 | 0.99% | 4.04 | 4.12 | 48339 | 1973.46 | 0.44% |
| 2025-12-18 | 4.05 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 30984 | 1254.89 | 0.28% |
| 2025-12-17 | 4.06 | 4.05 | 0.00 | 0.00% | 4.02 | 4.06 | 46870 | 1893.78 | 0.43% |
| 2025-12-16 | 4.11 | 4.05 | -0.03 | -0.74% | 4.04 | 4.11 | 35751 | 1450.34 | 0.33% |
| 2025-12-15 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.15 | 32639 | 1333.40 | 0.30% |
| 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% |
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。
