| 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 | 10.81 | 10.75 | 0.28 | 2.67% | 10.55 | 10.84 | 168046 | 17946.98 | 1.96% |
| 2026-02-02 | 11.31 | 10.47 | -0.95 | -8.32% | 10.45 | 11.35 | 262038 | 28190.45 | 3.05% |
| 2026-01-30 | 11.03 | 11.42 | 0.27 | 2.42% | 11.03 | 11.49 | 205990 | 23293.07 | 2.40% |
| 2026-01-29 | 11.27 | 11.15 | -0.12 | -1.06% | 11.09 | 11.36 | 158308 | 17741.27 | 1.84% |
| 2026-01-28 | 10.90 | 11.27 | 0.34 | 3.11% | 10.74 | 11.32 | 228590 | 25368.36 | 2.66% |
| 2026-01-27 | 10.94 | 10.93 | 0.00 | 0.00% | 10.81 | 11.23 | 141926 | 15554.14 | 1.65% |
| 2026-01-26 | 10.86 | 10.93 | 0.08 | 0.74% | 10.76 | 11.03 | 154647 | 16841.30 | 1.80% |
| 2026-01-23 | 10.83 | 10.85 | 0.05 | 0.46% | 10.66 | 10.91 | 154006 | 16585.88 | 1.79% |
| 2026-01-22 | 10.68 | 10.80 | 0.22 | 2.08% | 10.59 | 10.93 | 162782 | 17529.20 | 1.90% |
| 2026-01-21 | 10.56 | 10.58 | 0.03 | 0.28% | 10.42 | 10.81 | 181999 | 19249.16 | 2.12% |
| 2026-01-20 | 10.26 | 10.55 | 0.26 | 2.53% | 10.19 | 10.56 | 185163 | 19276.31 | 2.16% |
| 2026-01-19 | 9.75 | 10.29 | 0.49 | 5.00% | 9.73 | 10.30 | 189898 | 19239.81 | 2.21% |
| 2026-01-16 | 10.05 | 9.80 | -0.20 | -2.00% | 9.77 | 10.07 | 116545 | 11512.26 | 1.36% |
| 2026-01-15 | 9.70 | 10.00 | 0.28 | 2.88% | 9.68 | 10.05 | 193758 | 19265.39 | 2.26% |
| 2026-01-14 | 9.69 | 9.72 | 0.05 | 0.52% | 9.61 | 9.81 | 127362 | 12376.58 | 1.48% |
| 2026-01-13 | 9.70 | 9.67 | -0.07 | -0.72% | 9.63 | 9.87 | 113238 | 11041.67 | 1.32% |
| 2026-01-12 | 9.83 | 9.74 | -0.08 | -0.81% | 9.67 | 9.86 | 145821 | 14185.03 | 1.70% |
| 2026-01-09 | 9.80 | 9.82 | 0.01 | 0.10% | 9.75 | 9.87 | 94818 | 9307.14 | 1.10% |
| 2026-01-08 | 9.91 | 9.81 | -0.13 | -1.31% | 9.76 | 9.95 | 88518 | 8699.85 | 1.03% |
| 2026-01-07 | 10.12 | 9.94 | -0.18 | -1.78% | 9.91 | 10.15 | 95092 | 9500.20 | 1.11% |
| 2026-01-06 | 9.90 | 10.12 | 0.22 | 2.22% | 9.88 | 10.13 | 114470 | 11513.68 | 1.33% |
| 2026-01-05 | 9.99 | 9.90 | -0.08 | -0.80% | 9.86 | 10.06 | 104442 | 10368.05 | 1.22% |
| 2025-12-31 | 9.84 | 9.98 | 0.09 | 0.91% | 9.84 | 10.05 | 108090 | 10759.57 | 1.26% |
| 2025-12-30 | 9.72 | 9.89 | 0.12 | 1.23% | 9.70 | 9.92 | 87258 | 8581.21 | 1.02% |
| 2025-12-29 | 9.80 | 9.77 | -0.04 | -0.41% | 9.73 | 9.91 | 70575 | 6929.56 | 0.82% |
| 2025-12-26 | 9.79 | 9.81 | 0.02 | 0.20% | 9.75 | 9.86 | 51570 | 5058.03 | 0.60% |
| 2025-12-25 | 9.80 | 9.79 | -0.03 | -0.31% | 9.74 | 9.88 | 43349 | 4263.02 | 0.50% |
| 2025-12-24 | 9.85 | 9.82 | -0.02 | -0.20% | 9.73 | 9.88 | 55086 | 5402.99 | 0.64% |
| 2025-12-23 | 9.69 | 9.84 | 0.12 | 1.23% | 9.66 | 9.92 | 82213 | 8082.24 | 0.96% |
| 2025-12-22 | 9.72 | 9.72 | 0.02 | 0.21% | 9.67 | 9.80 | 57737 | 5612.14 | 0.67% |
| 2025-12-19 | 9.63 | 9.70 | 0.06 | 0.62% | 9.60 | 9.73 | 58920 | 5703.99 | 0.69% |
| 2025-12-18 | 9.58 | 9.64 | 0.04 | 0.42% | 9.51 | 9.75 | 76474 | 7404.04 | 0.89% |
| 2025-12-17 | 9.45 | 9.60 | 0.13 | 1.37% | 9.31 | 9.63 | 77016 | 7323.64 | 0.90% |
| 2025-12-16 | 9.46 | 9.47 | 0.00 | 0.00% | 9.33 | 9.49 | 58519 | 5511.70 | 0.68% |
| 2025-12-15 | 9.42 | 9.47 | 0.04 | 0.42% | 9.38 | 9.51 | 49312 | 4663.48 | 0.57% |
| 2025-12-12 | 9.35 | 9.43 | 0.11 | 1.18% | 9.32 | 9.48 | 71677 | 6741.59 | 0.83% |
| 2025-12-11 | 9.40 | 9.32 | -0.06 | -0.64% | 9.28 | 9.44 | 71139 | 6655.65 | 0.83% |
| 2025-12-10 | 9.34 | 9.38 | 0.02 | 0.21% | 9.30 | 9.44 | 61001 | 5709.50 | 0.71% |
| 2025-12-09 | 9.46 | 9.36 | -0.13 | -1.37% | 9.34 | 9.49 | 61423 | 5773.02 | 0.72% |
| 2025-12-08 | 9.72 | 9.49 | -0.22 | -2.27% | 9.48 | 9.77 | 97617 | 9313.11 | 1.14% |
| 2025-12-05 | 9.61 | 9.71 | 0.10 | 1.04% | 9.53 | 9.74 | 55845 | 5388.89 | 0.65% |
| 2025-12-04 | 9.69 | 9.61 | -0.14 | -1.44% | 9.52 | 9.72 | 80500 | 7727.17 | 0.94% |
| 2025-12-03 | 9.63 | 9.75 | 0.14 | 1.46% | 9.51 | 9.85 | 96571 | 9398.43 | 1.12% |
| 2025-12-02 | 9.43 | 9.61 | 0.16 | 1.69% | 9.39 | 9.77 | 131758 | 12674.67 | 1.53% |
| 2025-12-01 | 9.46 | 9.45 | 0.00 | 0.00% | 9.41 | 9.56 | 70467 | 6671.40 | 0.82% |
| 2025-11-28 | 9.42 | 9.45 | 0.05 | 0.53% | 9.34 | 9.49 | 51980 | 4904.50 | 0.61% |
| 2025-11-27 | 9.30 | 9.40 | 0.08 | 0.86% | 9.30 | 9.53 | 67926 | 6403.56 | 0.79% |
| 2025-11-26 | 9.42 | 9.32 | -0.10 | -1.06% | 9.31 | 9.51 | 72728 | 6838.50 | 0.85% |
| 2025-11-25 | 9.43 | 9.42 | 0.00 | 0.00% | 9.35 | 9.49 | 114458 | 10790.95 | 1.33% |
| 2025-11-24 | 9.45 | 9.42 | 0.02 | 0.21% | 9.34 | 9.56 | 109870 | 10375.60 | 1.28% |
| 2025-11-21 | 9.78 | 9.40 | -0.46 | -4.67% | 9.40 | 9.85 | 139753 | 13425.64 | 1.63% |
| 2025-11-20 | 9.92 | 9.86 | -0.06 | -0.60% | 9.75 | 10.07 | 85517 | 8490.27 | 1.00% |
| 2025-11-19 | 9.85 | 9.92 | 0.05 | 0.51% | 9.81 | 10.03 | 101810 | 10102.70 | 1.19% |
| 2025-11-18 | 10.06 | 9.87 | -0.24 | -2.37% | 9.76 | 10.22 | 165786 | 16434.27 | 1.93% |
| 2025-11-17 | 10.30 | 10.11 | -0.20 | -1.94% | 10.10 | 10.42 | 120300 | 12294.17 | 1.40% |
| 2025-11-14 | 10.45 | 10.31 | -0.16 | -1.53% | 10.31 | 10.55 | 128534 | 13399.98 | 1.50% |
| 2025-11-13 | 10.16 | 10.47 | 0.31 | 3.05% | 10.13 | 10.54 | 198286 | 20625.81 | 2.31% |
| 2025-11-12 | 10.25 | 10.16 | -0.15 | -1.45% | 10.06 | 10.30 | 127395 | 12963.68 | 1.48% |
| 2025-11-11 | 10.26 | 10.31 | 0.03 | 0.29% | 10.19 | 10.41 | 125522 | 12930.50 | 1.46% |
| 2025-11-10 | 10.30 | 10.28 | -0.01 | -0.10% | 10.15 | 10.43 | 259382 | 26637.15 | 3.02% |
| 2025-11-07 | 10.05 | 10.29 | 0.14 | 1.38% | 9.90 | 10.41 | 280805 | 28741.05 | 3.27% |
| 2025-11-06 | 9.64 | 10.15 | 0.54 | 5.62% | 9.61 | 10.29 | 320579 | 32219.84 | 3.73% |
| 2025-11-05 | 9.52 | 9.61 | 0.05 | 0.52% | 9.46 | 9.68 | 88826 | 8504.48 | 1.03% |
| 2025-11-04 | 9.67 | 9.56 | -0.13 | -1.34% | 9.52 | 9.74 | 83635 | 8054.36 | 0.97% |
| 2025-11-03 | 9.77 | 9.69 | -0.06 | -0.62% | 9.60 | 9.77 | 103880 | 10041.09 | 1.21% |
| 2025-10-31 | 9.76 | 9.75 | 0.01 | 0.10% | 9.65 | 9.82 | 110791 | 10781.31 | 1.29% |
| 2025-10-30 | 9.72 | 9.74 | 0.02 | 0.21% | 9.69 | 9.82 | 102791 | 10030.06 | 1.20% |
| 2025-10-29 | 9.61 | 9.72 | 0.12 | 1.25% | 9.52 | 9.75 | 98185 | 9484.42 | 1.14% |
| 2025-10-28 | 9.61 | 9.60 | 0.00 | 0.00% | 9.58 | 9.86 | 111645 | 10823.92 | 1.30% |
| 2025-10-27 | 9.49 | 9.60 | 0.14 | 1.48% | 9.48 | 9.68 | 131884 | 12666.63 | 1.54% |
| 2025-10-24 | 9.64 | 9.46 | -0.18 | -1.87% | 9.42 | 9.71 | 142059 | 13547.33 | 1.65% |
| 2025-10-23 | 9.52 | 9.64 | 0.10 | 1.05% | 9.48 | 9.67 | 177846 | 17023.22 | 2.07% |
| 2025-10-22 | 9.41 | 9.54 | 0.38 | 4.15% | 9.38 | 9.75 | 310162 | 29695.97 | 3.61% |
| 2025-10-21 | 9.07 | 9.16 | 0.14 | 1.55% | 8.98 | 9.18 | 92688 | 8442.93 | 1.08% |
| 2025-10-20 | 9.02 | 9.02 | 0.03 | 0.33% | 8.90 | 9.06 | 110030 | 9871.15 | 1.28% |
| 2025-10-17 | 9.10 | 8.99 | -0.12 | -1.32% | 8.99 | 9.22 | 91702 | 8331.96 | 1.07% |
| 2025-10-16 | 9.29 | 9.11 | -0.18 | -1.94% | 9.11 | 9.31 | 83884 | 7703.77 | 0.98% |
| 2025-10-15 | 9.27 | 9.29 | 0.02 | 0.22% | 9.18 | 9.34 | 99135 | 9179.99 | 1.15% |
| 2025-10-14 | 9.21 | 9.27 | 0.08 | 0.87% | 9.21 | 9.38 | 136769 | 12690.07 | 1.59% |
| 2025-10-13 | 9.32 | 9.19 | -0.29 | -3.06% | 9.09 | 9.45 | 188376 | 17370.79 | 2.19% |
史丹利(002588)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。
