| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.01 | 4.96 | 0.01 | 0.20% | 4.90 | 5.01 | 26785 | 1321.21 | 0.23% |
| 2025-04-02 | 4.92 | 4.95 | 0.06 | 1.23% | 4.91 | 5.08 | 37702 | 1876.48 | 0.33% |
| 2025-04-01 | 4.83 | 4.89 | 0.07 | 1.45% | 4.81 | 4.93 | 32317 | 1576.76 | 0.28% |
| 2025-03-31 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.91 | 30126 | 1460.62 | 0.26% |
| 2025-03-28 | 4.78 | 4.84 | 0.04 | 0.83% | 4.78 | 4.88 | 27707 | 1340.99 | 0.24% |
| 2025-03-27 | 4.94 | 4.80 | -0.13 | -2.64% | 4.76 | 4.94 | 40942 | 1982.56 | 0.36% |
| 2025-03-26 | 5.03 | 4.93 | -0.08 | -1.60% | 4.93 | 5.06 | 41018 | 2044.12 | 0.36% |
| 2025-03-25 | 5.02 | 5.01 | 0.00 | 0.00% | 4.96 | 5.08 | 29566 | 1481.26 | 0.26% |
| 2025-03-24 | 4.97 | 5.01 | -0.01 | -0.20% | 4.97 | 5.10 | 41671 | 2090.73 | 0.36% |
| 2025-03-21 | 4.96 | 5.02 | 0.03 | 0.60% | 4.93 | 5.08 | 56254 | 2818.70 | 0.49% |
| 2025-03-20 | 4.93 | 4.99 | 0.10 | 2.04% | 4.80 | 5.00 | 66559 | 3271.99 | 0.58% |
| 2025-03-19 | 5.18 | 4.89 | -0.14 | -2.78% | 4.89 | 5.18 | 116748 | 5866.47 | 1.01% |
| 2025-03-18 | 4.82 | 5.03 | 0.24 | 5.01% | 4.77 | 5.03 | 104061 | 5155.53 | 0.90% |
| 2025-03-17 | 4.65 | 4.79 | 0.16 | 3.46% | 4.59 | 4.85 | 80603 | 3795.94 | 0.70% |
| 2025-03-14 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.68 | 29771 | 1373.81 | 0.26% |
| 2025-03-13 | 4.57 | 4.58 | -0.01 | -0.22% | 4.57 | 4.63 | 27081 | 1244.22 | 0.24% |
| 2025-03-12 | 4.60 | 4.59 | 0.01 | 0.22% | 4.56 | 4.62 | 16618 | 762.34 | 0.14% |
| 2025-03-11 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.60 | 24772 | 1132.54 | 0.22% |
| 2025-03-10 | 4.62 | 4.60 | 0.00 | 0.00% | 4.57 | 4.63 | 17840 | 820.93 | 0.15% |
| 2025-03-07 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 23278 | 1068.92 | 0.20% |
| 2025-03-06 | 4.72 | 4.60 | -0.13 | -2.75% | 4.60 | 4.77 | 66395 | 3092.60 | 0.58% |
| 2025-03-05 | 4.54 | 4.73 | 0.19 | 4.19% | 4.54 | 4.75 | 67293 | 3155.94 | 0.58% |
| 2025-03-04 | 4.48 | 4.54 | 0.06 | 1.34% | 4.48 | 4.54 | 20533 | 927.65 | 0.18% |
| 2025-03-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.52 | 22408 | 1005.74 | 0.19% |
| 2025-02-28 | 4.53 | 4.52 | -0.01 | -0.22% | 4.48 | 4.56 | 27687 | 1248.69 | 0.24% |
| 2025-02-27 | 4.49 | 4.53 | 0.05 | 1.12% | 4.46 | 4.58 | 31302 | 1415.71 | 0.27% |
| 2025-02-26 | 4.52 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 24914 | 1120.46 | 0.22% |
| 2025-02-25 | 4.41 | 4.51 | 0.12 | 2.73% | 4.36 | 4.60 | 57850 | 2606.48 | 0.50% |
| 2025-02-24 | 4.48 | 4.39 | -0.09 | -2.01% | 4.36 | 4.48 | 46569 | 2052.95 | 0.40% |
| 2025-02-21 | 4.49 | 4.48 | 0.00 | 0.00% | 4.43 | 4.52 | 47487 | 2126.75 | 0.41% |
| 2025-02-20 | 4.45 | 4.48 | 0.00 | 0.00% | 4.45 | 4.59 | 34273 | 1542.41 | 0.30% |
| 2025-02-19 | 4.47 | 4.48 | -0.01 | -0.22% | 4.44 | 4.56 | 33659 | 1510.62 | 0.29% |
| 2025-02-18 | 4.62 | 4.49 | -0.14 | -3.02% | 4.47 | 4.62 | 45133 | 2047.35 | 0.39% |
| 2025-02-17 | 4.71 | 4.63 | 0.01 | 0.22% | 4.62 | 4.79 | 86809 | 4070.37 | 0.75% |
| 2025-02-14 | 4.43 | 4.62 | 0.22 | 5.00% | 4.27 | 4.62 | 107208 | 4762.62 | 0.93% |
| 2025-02-13 | 4.46 | 4.40 | -0.02 | -0.45% | 4.38 | 4.47 | 30197 | 1331.70 | 0.26% |
| 2025-02-12 | 4.50 | 4.42 | -0.10 | -2.21% | 4.39 | 4.51 | 50668 | 2243.32 | 0.44% |
| 2025-02-11 | 4.66 | 4.52 | -0.12 | -2.59% | 4.46 | 4.66 | 49806 | 2256.42 | 0.43% |
| 2025-02-10 | 4.69 | 4.64 | -0.04 | -0.85% | 4.61 | 4.70 | 38485 | 1787.08 | 0.33% |
| 2025-02-07 | 4.69 | 4.68 | -0.01 | -0.21% | 4.64 | 4.74 | 35959 | 1682.62 | 0.31% |
| 2025-02-06 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 22478 | 1048.24 | 0.20% |
| 2025-02-05 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.79 | 30743 | 1443.30 | 0.27% |
| 2025-01-27 | 4.61 | 4.73 | 0.14 | 3.05% | 4.61 | 4.74 | 29863 | 1402.64 | 0.26% |
| 2025-01-24 | 4.71 | 4.59 | -0.12 | -2.55% | 4.59 | 4.75 | 32163 | 1499.48 | 0.28% |
| 2025-01-23 | 4.75 | 4.71 | -0.07 | -1.46% | 4.69 | 4.83 | 27946 | 1333.58 | 0.24% |
| 2025-01-22 | 4.72 | 4.78 | 0.06 | 1.27% | 4.68 | 4.83 | 34354 | 1640.63 | 0.30% |
| 2025-01-21 | 4.70 | 4.72 | 0.05 | 1.07% | 4.64 | 4.79 | 30463 | 1435.79 | 0.26% |
| 2025-01-20 | 4.67 | 4.67 | -0.08 | -1.68% | 4.62 | 4.76 | 43362 | 2029.86 | 0.38% |
| 2025-01-17 | 4.67 | 4.75 | 0.04 | 0.85% | 4.63 | 4.79 | 37381 | 1767.23 | 0.32% |
| 2025-01-16 | 4.75 | 4.71 | 0.02 | 0.43% | 4.69 | 4.92 | 90235 | 4318.36 | 0.78% |
| 2025-01-15 | 4.45 | 4.69 | 0.22 | 4.92% | 4.44 | 4.69 | 60589 | 2778.30 | 0.53% |
| 2025-01-14 | 4.38 | 4.47 | 0.11 | 2.52% | 4.36 | 4.48 | 41692 | 1852.67 | 0.36% |
| 2025-01-13 | 4.54 | 4.36 | -0.17 | -3.75% | 4.35 | 4.54 | 42191 | 1863.40 | 0.37% |
| 2025-01-10 | 4.52 | 4.53 | 0.01 | 0.22% | 4.52 | 4.62 | 43588 | 1991.24 | 0.38% |
| 2025-01-09 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.59 | 35937 | 1629.94 | 0.31% |
| 2025-01-08 | 4.46 | 4.51 | 0.04 | 0.89% | 4.40 | 4.56 | 42613 | 1916.73 | 0.37% |
| 2025-01-07 | 4.36 | 4.47 | 0.03 | 0.68% | 4.24 | 4.47 | 59204 | 2580.55 | 0.51% |
| 2025-01-06 | 4.64 | 4.44 | -0.23 | -4.93% | 4.44 | 4.64 | 67986 | 3048.74 | 0.59% |
| 2025-01-03 | 4.84 | 4.67 | -0.17 | -3.51% | 4.65 | 4.88 | 61544 | 2900.32 | 0.53% |
| 2025-01-02 | 4.70 | 4.84 | 0.11 | 2.33% | 4.67 | 4.94 | 95338 | 4572.71 | 0.83% |
| 2024-12-31 | 4.59 | 4.73 | 0.15 | 3.28% | 4.59 | 4.79 | 73994 | 3472.81 | 0.64% |
| 2024-12-30 | 4.80 | 4.58 | -0.24 | -4.98% | 4.58 | 4.80 | 77537 | 3612.96 | 0.67% |
| 2024-12-27 | 4.78 | 4.82 | 0.03 | 0.63% | 4.68 | 4.89 | 70704 | 3380.86 | 0.61% |
| 2024-12-26 | 4.68 | 4.79 | 0.04 | 0.84% | 4.57 | 4.87 | 77158 | 3656.75 | 0.67% |
| 2024-12-25 | 5.05 | 4.75 | -0.25 | -5.00% | 4.75 | 5.05 | 93875 | 4541.32 | 0.81% |
| 2024-12-24 | 5.10 | 5.00 | -0.01 | -0.20% | 4.95 | 5.11 | 62168 | 3111.64 | 0.54% |
| 2024-12-23 | 5.31 | 5.01 | -0.22 | -4.21% | 4.97 | 5.36 | 116813 | 6016.07 | 1.01% |
| 2024-12-20 | 5.08 | 5.23 | 0.14 | 2.75% | 5.08 | 5.33 | 79786 | 4152.43 | 0.69% |
| 2024-12-19 | 5.09 | 5.09 | 0.00 | 0.00% | 4.97 | 5.23 | 75038 | 3800.08 | 0.65% |
| 2024-12-18 | 5.11 | 5.09 | -0.06 | -1.17% | 4.98 | 5.16 | 99510 | 5050.77 | 0.86% |
| 2024-12-17 | 5.51 | 5.15 | -0.27 | -4.98% | 5.15 | 5.52 | 165870 | 8840.17 | 1.44% |
| 2024-12-16 | 5.11 | 5.42 | 0.26 | 5.04% | 5.11 | 5.42 | 172621 | 9240.17 | 1.50% |
| 2024-12-13 | 5.00 | 5.16 | 0.20 | 4.03% | 4.87 | 5.20 | 140626 | 7000.07 | 1.22% |
| 2024-12-12 | 4.75 | 4.96 | 0.24 | 5.08% | 4.69 | 4.96 | 119410 | 5839.38 | 1.04% |
| 2024-12-11 | 4.66 | 4.72 | 0.07 | 1.51% | 4.63 | 4.81 | 57233 | 2706.90 | 0.50% |
| 2024-12-10 | 4.71 | 4.65 | 0.03 | 0.65% | 4.64 | 4.82 | 69368 | 3256.16 | 0.60% |
| 2024-12-09 | 4.78 | 4.62 | -0.17 | -3.55% | 4.60 | 4.81 | 73833 | 3450.43 | 0.64% |
| 2024-12-06 | 4.75 | 4.79 | -0.01 | -0.21% | 4.75 | 4.87 | 71669 | 3440.51 | 0.62% |
| 2024-12-05 | 4.72 | 4.80 | 0.02 | 0.42% | 4.66 | 4.91 | 84588 | 4040.93 | 0.73% |
| 2024-12-04 | 4.79 | 4.78 | -0.14 | -2.85% | 4.71 | 4.88 | 118474 | 5675.96 | 1.03% |
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。
