| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 10.20 | 10.05 | -0.19 | -1.86% | 10.02 | 10.44 | 50767 | 5185.92 | 1.93% |
| 2026-02-05 | 10.05 | 10.24 | 0.05 | 0.49% | 10.05 | 10.43 | 59182 | 6066.39 | 2.25% |
| 2026-02-04 | 10.68 | 10.19 | -0.48 | -4.50% | 10.15 | 10.90 | 75631 | 7876.02 | 2.88% |
| 2026-02-03 | 10.51 | 10.67 | -0.31 | -2.82% | 10.43 | 10.85 | 91062 | 9657.81 | 3.47% |
| 2026-02-02 | 10.33 | 10.98 | 0.47 | 4.47% | 10.27 | 11.04 | 119837 | 13107.69 | 4.56% |
| 2026-01-30 | 10.30 | 10.51 | 0.05 | 0.48% | 9.94 | 10.61 | 101453 | 10271.04 | 3.86% |
| 2026-01-29 | 10.32 | 10.46 | 0.13 | 1.26% | 10.06 | 10.85 | 109699 | 11575.28 | 4.18% |
| 2026-01-28 | 10.50 | 10.33 | -0.36 | -3.37% | 10.16 | 10.67 | 131086 | 13547.17 | 4.99% |
| 2026-01-27 | 11.30 | 10.69 | -0.56 | -4.98% | 10.69 | 11.48 | 104442 | 11334.87 | 3.98% |
| 2026-01-26 | 11.38 | 11.25 | 0.33 | 3.02% | 10.94 | 11.47 | 145597 | 16418.94 | 5.54% |
| 2026-01-23 | 10.72 | 10.92 | 0.52 | 5.00% | 10.50 | 10.92 | 82863 | 8950.34 | 3.15% |
| 2026-01-22 | 10.10 | 10.40 | 0.50 | 5.05% | 10.00 | 10.40 | 54485 | 5610.08 | 2.07% |
| 2026-01-21 | 10.00 | 9.90 | -0.17 | -1.69% | 9.90 | 10.44 | 143011 | 14442.35 | 5.44% |
| 2026-01-20 | 9.74 | 10.07 | 0.48 | 5.01% | 9.68 | 10.07 | 111901 | 11203.06 | 4.26% |
| 2026-01-19 | 9.00 | 9.59 | 0.46 | 5.04% | 9.00 | 9.59 | 71852 | 6730.23 | 2.73% |
| 2026-01-16 | 9.16 | 9.13 | 0.08 | 0.88% | 9.02 | 9.35 | 69817 | 6378.59 | 2.66% |
| 2026-01-15 | 8.95 | 9.05 | -0.06 | -0.66% | 8.91 | 9.17 | 50233 | 4544.22 | 1.91% |
| 2026-01-14 | 8.84 | 9.11 | 0.15 | 1.67% | 8.68 | 9.14 | 90733 | 8064.04 | 3.45% |
| 2026-01-13 | 8.93 | 8.96 | -0.01 | -0.11% | 8.90 | 9.41 | 100506 | 9197.84 | 3.83% |
| 2026-01-12 | 9.06 | 8.97 | -0.15 | -1.64% | 8.80 | 9.06 | 110200 | 9812.99 | 4.19% |
| 2026-01-09 | 9.47 | 9.12 | -0.36 | -3.80% | 9.01 | 9.62 | 131700 | 12035.04 | 5.01% |
| 2026-01-08 | 9.60 | 9.48 | -0.14 | -1.46% | 9.26 | 9.88 | 148490 | 14195.40 | 5.65% |
| 2026-01-07 | 9.32 | 9.62 | 0.46 | 5.02% | 9.21 | 9.62 | 179441 | 17049.55 | 6.83% |
| 2026-01-06 | 8.80 | 9.16 | 0.44 | 5.05% | 8.72 | 9.16 | 111128 | 10018.55 | 4.23% |
| 2026-01-05 | 8.35 | 8.72 | 0.42 | 5.06% | 8.30 | 8.72 | 69044 | 5932.08 | 2.63% |
| 2025-12-31 | 8.72 | 8.30 | -0.29 | -3.38% | 8.26 | 8.75 | 150698 | 12746.75 | 5.74% |
| 2025-12-30 | 8.42 | 8.59 | 0.41 | 5.01% | 8.34 | 8.59 | 176263 | 14986.78 | 6.71% |
| 2025-12-29 | 7.88 | 8.18 | 0.39 | 5.01% | 7.88 | 8.18 | 76958 | 6199.10 | 2.93% |
| 2025-12-26 | 7.69 | 7.79 | 0.10 | 1.30% | 7.65 | 8.02 | 125223 | 9806.71 | 4.77% |
| 2025-12-25 | 7.69 | 7.69 | 0.37 | 5.05% | 7.52 | 7.69 | 125232 | 9612.39 | 4.77% |
| 2025-12-24 | 7.32 | 7.32 | 0.35 | 5.02% | 7.32 | 7.32 | 9458 | 692.33 | 0.36% |
| 2025-12-23 | 6.97 | 6.97 | -0.02 | -0.29% | 6.92 | 7.03 | 22478 | 1567.33 | 0.86% |
| 2025-12-22 | 6.97 | 6.99 | 0.01 | 0.14% | 6.94 | 7.10 | 35405 | 2484.73 | 1.35% |
| 2025-12-19 | 6.79 | 6.98 | 0.18 | 2.65% | 6.77 | 6.99 | 41908 | 2903.08 | 1.60% |
| 2025-12-18 | 6.80 | 6.80 | -0.07 | -1.02% | 6.75 | 6.89 | 39550 | 2700.13 | 1.51% |
| 2025-12-17 | 6.66 | 6.87 | 0.23 | 3.46% | 6.65 | 6.87 | 37555 | 2529.20 | 1.43% |
| 2025-12-16 | 6.72 | 6.64 | -0.11 | -1.63% | 6.64 | 6.79 | 41279 | 2763.32 | 1.57% |
| 2025-12-15 | 6.69 | 6.75 | -0.02 | -0.30% | 6.66 | 6.84 | 29721 | 2007.32 | 1.13% |
| 2025-12-12 | 6.76 | 6.77 | 0.01 | 0.15% | 6.67 | 6.85 | 22813 | 1544.11 | 0.87% |
| 2025-12-11 | 6.89 | 6.76 | -0.13 | -1.89% | 6.75 | 6.94 | 24935 | 1705.59 | 0.95% |
| 2025-12-10 | 6.99 | 6.89 | -0.16 | -2.27% | 6.85 | 7.01 | 32569 | 2251.70 | 1.24% |
| 2025-12-09 | 7.02 | 7.05 | 0.03 | 0.43% | 6.97 | 7.07 | 24974 | 1752.73 | 0.95% |
| 2025-12-08 | 7.02 | 7.02 | -0.03 | -0.43% | 7.01 | 7.09 | 25861 | 1823.29 | 0.98% |
| 2025-12-05 | 6.97 | 7.05 | 0.11 | 1.59% | 6.89 | 7.06 | 22259 | 1553.53 | 0.85% |
| 2025-12-04 | 6.98 | 6.94 | -0.06 | -0.86% | 6.90 | 7.05 | 28664 | 1998.09 | 1.09% |
| 2025-12-03 | 7.10 | 7.00 | -0.12 | -1.69% | 6.99 | 7.14 | 31033 | 2191.76 | 1.18% |
| 2025-12-02 | 7.15 | 7.12 | -0.09 | -1.25% | 7.08 | 7.20 | 29278 | 2085.16 | 1.11% |
| 2025-12-01 | 7.32 | 7.21 | -0.11 | -1.50% | 7.19 | 7.32 | 35692 | 2584.30 | 1.36% |
| 2025-11-28 | 7.12 | 7.32 | 0.22 | 3.10% | 7.06 | 7.32 | 50574 | 3635.48 | 1.93% |
| 2025-11-27 | 7.07 | 7.10 | -0.02 | -0.28% | 7.07 | 7.19 | 35757 | 2549.10 | 1.36% |
| 2025-11-26 | 7.18 | 7.12 | -0.10 | -1.39% | 7.09 | 7.25 | 44701 | 3211.52 | 1.70% |
| 2025-11-25 | 7.04 | 7.22 | 0.21 | 3.00% | 7.01 | 7.33 | 47214 | 3393.46 | 1.80% |
| 2025-11-24 | 7.03 | 7.01 | -0.01 | -0.14% | 6.95 | 7.08 | 39803 | 2797.41 | 1.52% |
| 2025-11-21 | 7.17 | 7.02 | -0.22 | -3.04% | 6.90 | 7.19 | 62192 | 4384.76 | 2.37% |
| 2025-11-20 | 7.30 | 7.24 | -0.04 | -0.55% | 7.18 | 7.36 | 39899 | 2896.56 | 1.52% |
| 2025-11-19 | 7.47 | 7.28 | -0.24 | -3.19% | 7.26 | 7.55 | 56468 | 4158.06 | 2.15% |
| 2025-11-18 | 7.59 | 7.52 | -0.07 | -0.92% | 7.44 | 7.59 | 37757 | 2838.24 | 1.44% |
| 2025-11-17 | 7.65 | 7.59 | -0.11 | -1.43% | 7.52 | 7.65 | 55176 | 4172.92 | 2.10% |
| 2025-11-14 | 7.61 | 7.70 | 0.07 | 0.92% | 7.58 | 7.82 | 58730 | 4536.32 | 2.24% |
| 2025-11-13 | 7.69 | 7.63 | -0.05 | -0.65% | 7.59 | 7.69 | 48036 | 3663.87 | 1.83% |
| 2025-11-12 | 7.70 | 7.68 | -0.03 | -0.39% | 7.62 | 7.79 | 50752 | 3903.87 | 1.93% |
| 2025-11-11 | 7.73 | 7.71 | 0.01 | 0.13% | 7.65 | 7.77 | 46574 | 3585.18 | 1.77% |
| 2025-11-10 | 7.75 | 7.70 | 0.01 | 0.13% | 7.63 | 7.82 | 59265 | 4566.43 | 2.26% |
| 2025-11-07 | 8.08 | 7.89 | -0.21 | -2.59% | 7.86 | 8.24 | 94540 | 7571.16 | 3.60% |
| 2025-11-06 | 8.42 | 8.10 | -0.24 | -2.88% | 8.05 | 8.55 | 110453 | 9074.11 | 4.20% |
| 2025-11-05 | 8.35 | 8.34 | 0.15 | 1.83% | 8.19 | 8.52 | 132712 | 11059.22 | 5.05% |
| 2025-11-04 | 7.86 | 8.19 | 0.39 | 5.00% | 7.86 | 8.19 | 54502 | 4391.11 | 2.07% |
| 2025-11-03 | 7.63 | 7.80 | 0.14 | 1.83% | 7.59 | 7.85 | 56318 | 4347.02 | 2.14% |
| 2025-10-31 | 7.83 | 7.66 | -0.24 | -3.04% | 7.55 | 7.83 | 104139 | 8019.25 | 3.96% |
| 2025-10-30 | 7.75 | 7.90 | 0.12 | 1.54% | 7.71 | 8.04 | 90850 | 7147.32 | 3.46% |
| 2025-10-29 | 7.73 | 7.78 | 0.06 | 0.78% | 7.60 | 7.81 | 74611 | 5753.85 | 2.84% |
| 2025-10-28 | 7.90 | 7.72 | -0.17 | -2.15% | 7.68 | 8.01 | 91149 | 7126.13 | 3.47% |
| 2025-10-27 | 7.99 | 7.89 | 0.01 | 0.13% | 7.70 | 8.02 | 85465 | 6715.46 | 3.25% |
| 2025-10-24 | 7.85 | 7.88 | -0.06 | -0.76% | 7.79 | 8.02 | 121480 | 9576.58 | 4.62% |
| 2025-10-23 | 7.75 | 7.94 | 0.17 | 2.19% | 7.72 | 8.16 | 180889 | 14606.29 | 6.89% |
| 2025-10-22 | 7.73 | 7.77 | -0.12 | -1.52% | 7.70 | 7.88 | 96234 | 7475.80 | 3.66% |
| 2025-10-21 | 7.82 | 7.89 | 0.08 | 1.02% | 7.65 | 8.11 | 191406 | 14999.89 | 7.29% |
| 2025-10-20 | 7.42 | 7.81 | 0.37 | 4.97% | 7.33 | 7.81 | 160939 | 12202.13 | 6.13% |
| 2025-10-17 | 7.42 | 7.44 | 0.35 | 4.94% | 7.31 | 7.44 | 198618 | 14732.24 | 7.56% |
| 2025-10-16 | 7.09 | 7.09 | 0.34 | 5.04% | 7.09 | 7.09 | 9868 | 699.64 | 0.38% |
ST八菱(002592)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。
