| 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 | 4.74 | 4.79 | 0.09 | 1.91% | 4.69 | 4.79 | 64886 | 3087.10 | 0.60% |
| 2026-03-24 | 4.72 | 4.70 | -0.02 | -0.42% | 4.50 | 4.75 | 135033 | 6228.90 | 1.24% |
| 2026-03-23 | 4.90 | 4.72 | -0.25 | -5.03% | 4.72 | 4.90 | 128955 | 6101.73 | 1.19% |
| 2026-03-20 | 5.05 | 4.97 | -0.06 | -1.19% | 4.97 | 5.09 | 91570 | 4591.25 | 0.84% |
| 2026-03-19 | 5.18 | 5.03 | -0.15 | -2.90% | 5.01 | 5.20 | 123678 | 6267.65 | 1.14% |
| 2026-03-18 | 5.07 | 5.18 | 0.11 | 2.17% | 5.07 | 5.19 | 97678 | 5015.02 | 0.90% |
| 2026-03-17 | 5.01 | 5.07 | 0.06 | 1.20% | 5.00 | 5.18 | 109991 | 5588.07 | 1.01% |
| 2026-03-16 | 5.09 | 5.01 | -0.05 | -0.99% | 4.97 | 5.09 | 101414 | 5068.95 | 0.93% |
| 2026-03-13 | 5.12 | 5.06 | -0.07 | -1.36% | 5.04 | 5.20 | 120909 | 6151.84 | 1.11% |
| 2026-03-12 | 5.03 | 5.13 | 0.12 | 2.40% | 5.00 | 5.20 | 127834 | 6538.55 | 1.18% |
| 2026-03-11 | 5.06 | 5.01 | 0.01 | 0.20% | 4.94 | 5.06 | 89836 | 4492.13 | 0.83% |
| 2026-03-10 | 4.99 | 5.00 | 0.01 | 0.20% | 4.96 | 5.08 | 72024 | 3609.12 | 0.66% |
| 2026-03-09 | 4.91 | 4.99 | 0.12 | 2.46% | 4.79 | 5.05 | 110556 | 5429.73 | 1.02% |
| 2026-03-06 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 4.95 | 101278 | 4963.80 | 0.93% |
| 2026-03-05 | 4.95 | 4.82 | -0.05 | -1.03% | 4.81 | 4.95 | 122937 | 5967.95 | 1.13% |
| 2026-03-04 | 4.84 | 4.87 | -0.01 | -0.20% | 4.79 | 4.96 | 129555 | 6334.82 | 1.19% |
| 2026-03-03 | 5.05 | 4.88 | -0.18 | -3.56% | 4.81 | 5.13 | 168219 | 8371.06 | 1.55% |
| 2026-03-02 | 5.01 | 5.06 | 0.01 | 0.20% | 4.98 | 5.25 | 168428 | 8639.82 | 1.55% |
| 2026-02-27 | 4.79 | 5.05 | 0.23 | 4.77% | 4.79 | 5.06 | 212560 | 10595.38 | 1.95% |
| 2026-02-26 | 4.81 | 4.82 | 0.02 | 0.42% | 4.78 | 4.86 | 63513 | 3059.03 | 0.58% |
| 2026-02-25 | 4.75 | 4.80 | 0.06 | 1.27% | 4.71 | 4.82 | 79966 | 3802.49 | 0.74% |
| 2026-02-24 | 4.65 | 4.74 | 0.10 | 2.16% | 4.65 | 4.75 | 76860 | 3617.10 | 0.71% |
| 2026-02-13 | 4.62 | 4.64 | 0.03 | 0.65% | 4.62 | 4.70 | 57506 | 2675.94 | 0.53% |
| 2026-02-12 | 4.72 | 4.61 | -0.11 | -2.33% | 4.60 | 4.72 | 85765 | 3994.93 | 0.79% |
| 2026-02-11 | 4.69 | 4.72 | 0.01 | 0.21% | 4.63 | 4.72 | 72935 | 3403.36 | 0.67% |
| 2026-02-10 | 4.62 | 4.71 | 0.09 | 1.95% | 4.60 | 4.75 | 94853 | 4421.69 | 0.87% |
| 2026-02-09 | 4.72 | 4.62 | -0.06 | -1.28% | 4.60 | 4.74 | 92792 | 4327.99 | 0.85% |
| 2026-02-06 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.73 | 74677 | 3497.83 | 0.69% |
| 2026-02-05 | 4.68 | 4.73 | 0.03 | 0.64% | 4.66 | 4.76 | 94987 | 4465.31 | 0.87% |
| 2026-02-04 | 4.75 | 4.70 | -0.06 | -1.26% | 4.66 | 4.79 | 112939 | 5334.05 | 1.04% |
| 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% |
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。
