| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 6.11 | 6.01 | -0.09 | -1.48% | 6.00 | 6.12 | 44027 | 2662.57 | 0.38% |
| 2025-08-13 | 6.15 | 6.10 | -0.09 | -1.45% | 6.08 | 6.27 | 68134 | 4186.54 | 0.59% |
| 2025-08-12 | 6.00 | 6.19 | 0.18 | 3.00% | 5.96 | 6.31 | 92004 | 5617.08 | 0.80% |
| 2025-08-11 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.08 | 37824 | 2284.09 | 0.33% |
| 2025-08-08 | 5.99 | 6.01 | 0.02 | 0.33% | 5.94 | 6.03 | 45222 | 2707.70 | 0.39% |
| 2025-08-07 | 6.02 | 5.99 | -0.03 | -0.50% | 5.95 | 6.04 | 37760 | 2262.79 | 0.33% |
| 2025-08-06 | 6.03 | 6.02 | 0.01 | 0.17% | 5.99 | 6.05 | 35410 | 2127.13 | 0.31% |
| 2025-08-05 | 6.10 | 6.01 | -0.07 | -1.15% | 6.00 | 6.10 | 56870 | 3430.57 | 0.49% |
| 2025-08-04 | 6.10 | 6.08 | -0.02 | -0.33% | 6.04 | 6.17 | 59330 | 3613.93 | 0.52% |
| 2025-08-01 | 6.26 | 6.10 | -0.15 | -2.40% | 6.07 | 6.30 | 63370 | 3895.05 | 0.55% |
| 2025-07-31 | 6.53 | 6.25 | -0.22 | -3.40% | 6.22 | 6.53 | 121021 | 7668.26 | 1.05% |
| 2025-07-30 | 6.19 | 6.47 | 0.31 | 5.03% | 6.16 | 6.47 | 130390 | 8260.83 | 1.13% |
| 2025-07-29 | 6.09 | 6.16 | 0.08 | 1.32% | 6.08 | 6.18 | 77325 | 4746.76 | 0.67% |
| 2025-07-28 | 6.06 | 6.08 | 0.03 | 0.50% | 6.04 | 6.12 | 50101 | 3045.06 | 0.43% |
| 2025-07-25 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.14 | 71513 | 4330.35 | 0.62% |
| 2025-07-24 | 5.86 | 5.99 | 0.10 | 1.70% | 5.80 | 6.01 | 83156 | 4884.99 | 0.72% |
| 2025-07-23 | 6.03 | 5.89 | -0.14 | -2.32% | 5.88 | 6.03 | 70025 | 4172.38 | 0.61% |
| 2025-07-22 | 6.03 | 6.03 | -0.03 | -0.50% | 5.99 | 6.09 | 56576 | 3408.12 | 0.49% |
| 2025-07-21 | 6.18 | 6.06 | -0.11 | -1.78% | 6.03 | 6.18 | 73499 | 4454.68 | 0.64% |
| 2025-07-18 | 6.08 | 6.17 | 0.12 | 1.98% | 5.98 | 6.31 | 77163 | 4751.55 | 0.67% |
| 2025-07-17 | 6.14 | 6.05 | -0.07 | -1.14% | 6.02 | 6.14 | 58699 | 3558.86 | 0.51% |
| 2025-07-16 | 6.20 | 6.12 | -0.14 | -2.24% | 6.09 | 6.24 | 57203 | 3518.71 | 0.50% |
| 2025-07-15 | 6.28 | 6.26 | 0.01 | 0.16% | 6.23 | 6.49 | 98064 | 6226.24 | 0.85% |
| 2025-07-14 | 6.00 | 6.25 | 0.07 | 1.13% | 5.93 | 6.26 | 102482 | 6198.97 | 0.89% |
| 2025-07-11 | 6.40 | 6.18 | -0.18 | -2.83% | 6.17 | 6.40 | 73999 | 4620.09 | 0.64% |
| 2025-07-10 | 6.52 | 6.36 | -0.22 | -3.34% | 6.26 | 6.58 | 100187 | 6395.40 | 0.87% |
| 2025-07-09 | 6.62 | 6.58 | 0.00 | 0.00% | 6.54 | 6.67 | 44821 | 2948.86 | 0.39% |
| 2025-07-08 | 6.61 | 6.58 | 0.02 | 0.30% | 6.53 | 6.61 | 32921 | 2162.09 | 0.29% |
| 2025-07-07 | 6.60 | 6.56 | 0.01 | 0.15% | 6.52 | 6.65 | 37035 | 2438.91 | 0.32% |
| 2025-07-04 | 6.63 | 6.55 | -0.08 | -1.21% | 6.52 | 6.63 | 40918 | 2684.97 | 0.36% |
| 2025-07-03 | 6.52 | 6.63 | 0.16 | 2.47% | 6.48 | 6.72 | 51698 | 3408.71 | 0.45% |
| 2025-07-02 | 6.72 | 6.47 | -0.25 | -3.72% | 6.46 | 6.77 | 74352 | 4880.27 | 0.65% |
| 2025-07-01 | 6.74 | 6.72 | 0.00 | 0.00% | 6.63 | 6.82 | 55196 | 3704.99 | 0.48% |
| 2025-06-30 | 6.74 | 6.72 | 0.02 | 0.30% | 6.69 | 6.84 | 46002 | 3104.48 | 0.40% |
| 2025-06-27 | 6.81 | 6.70 | -0.07 | -1.03% | 6.68 | 6.85 | 32542 | 2188.98 | 0.28% |
| 2025-06-26 | 6.89 | 6.77 | -0.19 | -2.73% | 6.77 | 6.92 | 62286 | 4251.48 | 0.54% |
| 2025-06-25 | 6.90 | 6.96 | 0.12 | 1.75% | 6.84 | 7.09 | 57424 | 4002.23 | 0.50% |
| 2025-06-24 | 6.83 | 6.84 | 0.08 | 1.18% | 6.72 | 6.88 | 45172 | 3079.19 | 0.39% |
| 2025-06-23 | 6.82 | 6.76 | -0.03 | -0.44% | 6.73 | 6.85 | 38629 | 2622.60 | 0.34% |
| 2025-06-20 | 6.80 | 6.79 | -0.02 | -0.29% | 6.67 | 6.91 | 57152 | 3871.66 | 0.50% |
| 2025-06-19 | 6.83 | 6.81 | -0.07 | -1.02% | 6.80 | 7.05 | 82223 | 5676.90 | 0.71% |
| 2025-06-18 | 7.12 | 6.88 | -0.12 | -1.71% | 6.80 | 7.14 | 134892 | 9370.10 | 1.17% |
| 2025-06-17 | 7.00 | 7.00 | 0.33 | 4.95% | 6.93 | 7.00 | 35982 | 2518.48 | 0.31% |
| 2025-06-16 | 6.48 | 6.67 | 0.32 | 5.04% | 6.38 | 6.67 | 65002 | 4284.58 | 0.56% |
| 2025-06-13 | 6.55 | 6.35 | -0.20 | -3.05% | 6.23 | 6.60 | 111865 | 7124.79 | 0.97% |
| 2025-06-12 | 6.81 | 6.55 | -0.30 | -4.38% | 6.51 | 6.92 | 130898 | 8699.39 | 1.14% |
| 2025-06-11 | 6.73 | 6.85 | 0.12 | 1.78% | 6.66 | 7.03 | 124891 | 8493.44 | 1.08% |
| 2025-06-10 | 6.87 | 6.73 | -0.04 | -0.59% | 6.57 | 6.98 | 210335 | 14361.42 | 1.83% |
| 2025-06-09 | 6.85 | 6.77 | -0.36 | -5.05% | 6.77 | 6.96 | 240726 | 16345.24 | 2.09% |
| 2025-06-06 | 7.20 | 7.13 | -0.38 | -5.06% | 7.13 | 7.59 | 211112 | 15219.24 | 1.83% |
| 2025-06-05 | 7.61 | 7.51 | -0.40 | -5.06% | 7.51 | 7.78 | 110582 | 8379.57 | 0.96% |
| 2025-06-04 | 7.98 | 7.91 | -0.07 | -0.88% | 7.89 | 8.05 | 48649 | 3874.45 | 0.42% |
| 2025-06-03 | 8.08 | 7.98 | -0.09 | -1.12% | 7.89 | 8.14 | 65370 | 5232.96 | 0.57% |
| 2025-05-30 | 8.00 | 8.07 | 0.25 | 3.20% | 7.73 | 8.12 | 94566 | 7536.12 | 0.82% |
| 2025-05-29 | 7.95 | 7.82 | -0.03 | -0.38% | 7.71 | 7.98 | 65807 | 5165.70 | 0.57% |
| 2025-05-28 | 7.43 | 7.85 | 0.21 | 2.75% | 7.43 | 7.92 | 119962 | 9283.71 | 1.04% |
| 2025-05-27 | 8.31 | 7.64 | -0.40 | -4.98% | 7.64 | 8.44 | 268283 | 21356.87 | 2.33% |
| 2025-05-26 | 7.66 | 8.04 | 0.38 | 4.96% | 7.60 | 8.04 | 95941 | 7553.07 | 0.83% |
| 2025-05-23 | 7.68 | 7.66 | -0.12 | -1.54% | 7.60 | 7.86 | 74702 | 5766.97 | 0.65% |
| 2025-05-22 | 7.75 | 7.78 | 0.21 | 2.77% | 7.50 | 7.85 | 175834 | 13583.93 | 1.53% |
| 2025-05-21 | 7.57 | 7.57 | 0.36 | 4.99% | 7.44 | 7.57 | 39954 | 3021.95 | 0.35% |
| 2025-05-20 | 6.80 | 7.21 | 0.34 | 4.95% | 6.73 | 7.21 | 119338 | 8427.78 | 1.04% |
| 2025-05-19 | 6.49 | 6.87 | 0.11 | 1.63% | 6.49 | 7.06 | 152414 | 10328.77 | 1.32% |
| 2025-05-16 | 6.82 | 6.76 | -0.36 | -5.06% | 6.76 | 6.85 | 46892 | 3178.08 | 0.41% |
| 2025-05-15 | 7.21 | 7.12 | -0.37 | -4.94% | 7.12 | 7.38 | 203557 | 14582.53 | 1.77% |
| 2025-05-14 | 8.12 | 7.49 | -0.24 | -3.10% | 7.34 | 8.12 | 493178 | 38465.39 | 4.28% |
| 2025-05-13 | 7.73 | 7.73 | 0.37 | 5.03% | 7.73 | 7.73 | 14658 | 1133.02 | 0.13% |
| 2025-05-12 | 7.36 | 7.36 | 0.35 | 4.99% | 7.30 | 7.36 | 52826 | 3887.79 | 0.46% |
| 2025-05-09 | 7.00 | 7.01 | 0.33 | 4.94% | 6.41 | 7.01 | 365705 | 25118.71 | 3.17% |
| 2025-05-08 | 6.68 | 6.68 | 0.32 | 5.03% | 6.68 | 6.68 | 13832 | 923.94 | 0.12% |
| 2025-05-07 | 6.36 | 6.36 | 0.30 | 4.95% | 6.30 | 6.36 | 35329 | 2244.95 | 0.31% |
| 2025-05-06 | 5.95 | 6.06 | 0.29 | 5.03% | 5.88 | 6.06 | 59336 | 3563.56 | 0.52% |
| 2025-04-30 | 5.87 | 5.77 | 0.16 | 2.85% | 5.46 | 5.89 | 201715 | 11526.00 | 1.75% |
| 2025-04-29 | 5.49 | 5.61 | 0.27 | 5.06% | 5.40 | 5.61 | 64613 | 3579.52 | 0.56% |
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。
