| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
