| 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 | 7.15 | 7.09 | -0.04 | -0.56% | 7.04 | 7.16 | 28059 | 1990.34 | 0.25% |
| 2025-12-11 | 7.11 | 7.13 | 0.02 | 0.28% | 7.11 | 7.28 | 49605 | 3567.53 | 0.45% |
| 2025-12-10 | 7.11 | 7.11 | 0.02 | 0.28% | 7.05 | 7.15 | 24016 | 1702.46 | 0.21% |
| 2025-12-09 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.12 | 21292 | 1503.74 | 0.18% |
| 2025-12-08 | 7.14 | 7.07 | -0.09 | -1.26% | 7.03 | 7.15 | 30079 | 2128.80 | 0.26% |
| 2025-12-05 | 7.02 | 7.16 | 0.14 | 1.99% | 6.98 | 7.17 | 27555 | 1950.13 | 0.24% |
| 2025-12-04 | 7.09 | 7.02 | -0.07 | -0.99% | 7.02 | 7.12 | 25357 | 1788.60 | 0.22% |
| 2025-12-03 | 7.18 | 7.09 | -0.07 | -0.98% | 7.07 | 7.18 | 31250 | 2223.16 | 0.27% |
| 2025-12-02 | 7.17 | 7.16 | -0.01 | -0.14% | 7.11 | 7.26 | 32467 | 2331.75 | 0.28% |
| 2025-12-01 | 7.24 | 7.17 | -0.07 | -0.97% | 7.15 | 7.27 | 25839 | 1860.52 | 0.22% |
| 2025-11-28 | 7.17 | 7.24 | 0.05 | 0.70% | 7.08 | 7.27 | 32802 | 2351.07 | 0.28% |
| 2025-11-27 | 7.34 | 7.19 | -0.15 | -2.04% | 7.19 | 7.38 | 42528 | 3085.43 | 0.37% |
| 2025-11-26 | 7.27 | 7.34 | 0.07 | 0.96% | 7.25 | 7.43 | 36106 | 2647.79 | 0.31% |
| 2025-11-25 | 7.17 | 7.27 | 0.06 | 0.83% | 7.16 | 7.29 | 44722 | 3232.85 | 0.39% |
| 2025-11-24 | 7.05 | 7.21 | 0.17 | 2.41% | 7.00 | 7.23 | 67772 | 4848.57 | 0.59% |
| 2025-11-21 | 7.07 | 7.04 | -0.03 | -0.42% | 7.00 | 7.13 | 53506 | 3770.30 | 0.46% |
| 2025-11-20 | 7.09 | 7.07 | -0.02 | -0.28% | 7.02 | 7.13 | 42624 | 3012.79 | 0.37% |
| 2025-11-19 | 7.16 | 7.09 | -0.08 | -1.12% | 7.06 | 7.23 | 46493 | 3312.48 | 0.40% |
| 2025-11-18 | 7.22 | 7.17 | -0.02 | -0.28% | 7.15 | 7.30 | 38041 | 2739.63 | 0.33% |
| 2025-11-17 | 7.53 | 7.19 | -0.32 | -4.26% | 7.17 | 7.53 | 85243 | 6200.57 | 0.74% |
| 2025-11-14 | 7.60 | 7.51 | -0.08 | -1.05% | 7.49 | 7.69 | 66172 | 5000.95 | 0.57% |
| 2025-11-13 | 7.69 | 7.59 | -0.10 | -1.30% | 7.53 | 7.73 | 82421 | 6281.31 | 0.72% |
| 2025-11-12 | 7.43 | 7.69 | 0.29 | 3.92% | 7.33 | 7.76 | 114614 | 8725.44 | 0.99% |
| 2025-11-11 | 7.27 | 7.40 | 0.16 | 2.21% | 7.24 | 7.57 | 107235 | 7929.89 | 0.93% |
| 2025-11-10 | 7.24 | 7.24 | 0.04 | 0.56% | 7.10 | 7.26 | 59943 | 4304.60 | 0.52% |
| 2025-11-07 | 7.09 | 7.20 | 0.14 | 1.98% | 7.06 | 7.25 | 85902 | 6164.96 | 0.75% |
| 2025-11-06 | 7.06 | 7.06 | 0.04 | 0.57% | 7.00 | 7.18 | 49893 | 3531.83 | 0.43% |
| 2025-11-05 | 6.96 | 7.02 | 0.08 | 1.15% | 6.87 | 7.06 | 47691 | 3314.34 | 0.41% |
| 2025-11-04 | 7.06 | 6.94 | -0.11 | -1.56% | 6.88 | 7.06 | 67218 | 4654.95 | 0.58% |
| 2025-11-03 | 7.07 | 7.05 | 0.00 | 0.00% | 7.05 | 7.15 | 34635 | 2456.78 | 0.30% |
| 2025-10-31 | 6.98 | 7.05 | 0.09 | 1.29% | 6.93 | 7.07 | 35862 | 2511.84 | 0.31% |
| 2025-10-30 | 6.99 | 6.96 | -0.12 | -1.69% | 6.95 | 7.08 | 67686 | 4736.76 | 0.59% |
| 2025-10-29 | 7.21 | 7.08 | 0.08 | 1.14% | 7.07 | 7.35 | 143754 | 10449.54 | 1.25% |
| 2025-10-28 | 7.20 | 7.00 | -0.19 | -2.64% | 6.90 | 7.22 | 68952 | 4870.32 | 0.60% |
| 2025-10-27 | 7.30 | 7.19 | 0.02 | 0.28% | 7.13 | 7.33 | 58841 | 4248.11 | 0.51% |
| 2025-10-24 | 7.05 | 7.17 | 0.13 | 1.85% | 6.98 | 7.18 | 44216 | 3141.74 | 0.38% |
| 2025-10-23 | 7.10 | 7.04 | -0.08 | -1.12% | 6.93 | 7.10 | 61886 | 4342.03 | 0.54% |
| 2025-10-22 | 7.23 | 7.12 | -0.08 | -1.11% | 7.12 | 7.36 | 60805 | 4405.24 | 0.53% |
| 2025-10-21 | 7.10 | 7.20 | 0.07 | 0.98% | 7.08 | 7.25 | 49450 | 3544.04 | 0.43% |
| 2025-10-20 | 6.96 | 7.13 | 0.16 | 2.30% | 6.96 | 7.16 | 63200 | 4478.71 | 0.55% |
| 2025-10-17 | 7.16 | 6.97 | 0.00 | 0.00% | 6.94 | 7.16 | 54062 | 3798.91 | 0.47% |
| 2025-10-16 | 6.96 | 6.97 | 0.02 | 0.29% | 6.93 | 7.19 | 80014 | 5630.98 | 0.69% |
| 2025-10-15 | 7.23 | 6.95 | -0.20 | -2.80% | 6.92 | 7.26 | 119664 | 8412.56 | 1.04% |
| 2025-10-14 | 6.91 | 7.15 | 0.34 | 4.99% | 6.87 | 7.15 | 142020 | 10048.61 | 1.23% |
| 2025-10-13 | 6.45 | 6.81 | 0.16 | 2.41% | 6.43 | 6.96 | 113808 | 7658.78 | 0.99% |
| 2025-10-10 | 6.72 | 6.65 | -0.05 | -0.75% | 6.55 | 6.78 | 84620 | 5621.02 | 0.73% |
| 2025-10-09 | 6.68 | 6.70 | 0.26 | 4.04% | 6.54 | 6.76 | 137955 | 9221.85 | 1.20% |
| 2025-09-30 | 6.23 | 6.44 | 0.31 | 5.06% | 6.23 | 6.44 | 57832 | 3716.83 | 0.50% |
| 2025-09-29 | 6.27 | 6.13 | -0.11 | -1.76% | 6.11 | 6.28 | 53013 | 3267.37 | 0.46% |
| 2025-09-26 | 6.20 | 6.24 | 0.01 | 0.16% | 6.11 | 6.27 | 45193 | 2796.57 | 0.39% |
| 2025-09-25 | 6.37 | 6.23 | -0.13 | -2.04% | 6.22 | 6.37 | 65278 | 4094.45 | 0.57% |
| 2025-09-24 | 6.38 | 6.36 | -0.01 | -0.16% | 6.32 | 6.41 | 36166 | 2301.48 | 0.31% |
| 2025-09-23 | 6.44 | 6.37 | -0.07 | -1.09% | 6.34 | 6.46 | 44940 | 2870.06 | 0.39% |
| 2025-09-22 | 6.47 | 6.44 | -0.05 | -0.77% | 6.40 | 6.50 | 43761 | 2820.49 | 0.38% |
| 2025-09-19 | 6.42 | 6.49 | 0.09 | 1.41% | 6.40 | 6.56 | 57382 | 3718.55 | 0.50% |
| 2025-09-18 | 6.50 | 6.40 | -0.13 | -1.99% | 6.40 | 6.53 | 52332 | 3378.95 | 0.45% |
| 2025-09-17 | 6.71 | 6.53 | -0.30 | -4.39% | 6.50 | 6.73 | 113957 | 7517.88 | 0.99% |
| 2025-09-16 | 6.52 | 6.83 | 0.31 | 4.75% | 6.49 | 6.85 | 151728 | 10291.38 | 1.32% |
| 2025-09-15 | 6.40 | 6.52 | 0.10 | 1.56% | 6.36 | 6.55 | 50855 | 3268.80 | 0.44% |
| 2025-09-12 | 6.47 | 6.42 | -0.02 | -0.31% | 6.35 | 6.50 | 39796 | 2552.84 | 0.35% |
| 2025-09-11 | 6.49 | 6.44 | -0.06 | -0.92% | 6.40 | 6.49 | 39378 | 2536.06 | 0.34% |
| 2025-09-10 | 6.57 | 6.50 | -0.05 | -0.76% | 6.46 | 6.61 | 36488 | 2385.26 | 0.32% |
| 2025-09-09 | 6.41 | 6.55 | 0.14 | 2.18% | 6.25 | 6.55 | 76996 | 4919.42 | 0.67% |
| 2025-09-08 | 6.48 | 6.41 | -0.09 | -1.38% | 6.38 | 6.53 | 54956 | 3524.93 | 0.48% |
| 2025-09-05 | 6.42 | 6.50 | 0.11 | 1.72% | 6.36 | 6.55 | 42240 | 2726.07 | 0.37% |
| 2025-09-04 | 6.54 | 6.39 | -0.16 | -2.44% | 6.31 | 6.59 | 63486 | 4086.95 | 0.55% |
| 2025-09-03 | 6.40 | 6.55 | 0.16 | 2.50% | 6.35 | 6.63 | 89686 | 5830.06 | 0.78% |
| 2025-09-02 | 6.55 | 6.39 | -0.13 | -1.99% | 6.30 | 6.58 | 93639 | 6007.43 | 0.81% |
| 2025-09-01 | 6.82 | 6.52 | -0.34 | -4.96% | 6.52 | 6.88 | 113325 | 7442.58 | 0.98% |
| 2025-08-29 | 7.07 | 6.86 | -0.10 | -1.44% | 6.83 | 7.12 | 103988 | 7259.01 | 0.90% |
| 2025-08-28 | 7.05 | 6.96 | 0.06 | 0.87% | 6.80 | 7.15 | 118076 | 8259.16 | 1.02% |
| 2025-08-27 | 7.14 | 6.90 | 0.04 | 0.58% | 6.82 | 7.20 | 213650 | 15027.77 | 1.85% |
| 2025-08-26 | 6.59 | 6.86 | 0.33 | 5.05% | 6.50 | 6.86 | 106993 | 7247.74 | 0.93% |
| 2025-08-25 | 6.22 | 6.53 | 0.31 | 4.98% | 6.16 | 6.53 | 146009 | 9270.40 | 1.27% |
| 2025-08-22 | 6.09 | 6.22 | 0.12 | 1.97% | 6.06 | 6.28 | 96808 | 5996.87 | 0.84% |
| 2025-08-21 | 6.08 | 6.10 | 0.02 | 0.33% | 6.01 | 6.20 | 66250 | 4031.38 | 0.58% |
| 2025-08-20 | 5.98 | 6.08 | 0.10 | 1.67% | 5.96 | 6.24 | 96971 | 5914.31 | 0.84% |
| 2025-08-19 | 6.02 | 5.98 | -0.04 | -0.66% | 5.98 | 6.02 | 36502 | 2187.72 | 0.32% |
| 2025-08-18 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.07 | 68734 | 4118.73 | 0.60% |
| 2025-08-15 | 6.02 | 6.01 | 0.00 | 0.00% | 5.97 | 6.03 | 54584 | 3272.03 | 0.47% |
ST加加(002650)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。
