| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 3.85 | 3.91 | 0.11 | 2.89% | 3.83 | 3.95 | 198732 | 7725.97 | 1.91% |
| 2026-02-02 | 3.92 | 3.80 | -0.16 | -4.04% | 3.78 | 3.96 | 245158 | 9492.61 | 2.35% |
| 2026-01-30 | 3.89 | 3.96 | 0.02 | 0.51% | 3.81 | 3.98 | 250262 | 9784.17 | 2.40% |
| 2026-01-29 | 4.10 | 3.94 | -0.21 | -5.06% | 3.94 | 4.13 | 425618 | 16986.45 | 4.08% |
| 2026-01-28 | 4.14 | 4.15 | 0.04 | 0.97% | 4.08 | 4.23 | 449181 | 18616.25 | 4.31% |
| 2026-01-27 | 3.88 | 4.11 | 0.20 | 5.12% | 3.88 | 4.11 | 493585 | 19760.67 | 4.73% |
| 2026-01-26 | 4.06 | 3.91 | -0.08 | -2.01% | 3.87 | 4.09 | 453208 | 17955.86 | 4.35% |
| 2026-01-23 | 3.86 | 3.99 | 0.05 | 1.27% | 3.83 | 4.06 | 617953 | 24216.35 | 5.93% |
| 2026-01-22 | 3.75 | 3.94 | 0.19 | 5.07% | 3.72 | 3.94 | 803281 | 31116.08 | 7.70% |
| 2026-01-21 | 3.92 | 3.75 | 0.02 | 0.54% | 3.73 | 3.92 | 989222 | 37660.95 | 9.49% |
| 2026-01-20 | 3.73 | 3.73 | 0.18 | 5.07% | 3.73 | 3.73 | 28568 | 1065.58 | 0.27% |
| 2026-01-19 | 3.36 | 3.55 | 0.17 | 5.03% | 3.36 | 3.55 | 380318 | 13140.25 | 3.65% |
| 2026-01-16 | 3.31 | 3.38 | 0.09 | 2.74% | 3.27 | 3.45 | 357677 | 12035.42 | 3.43% |
| 2026-01-15 | 3.28 | 3.29 | 0.00 | 0.00% | 3.27 | 3.31 | 139191 | 4578.32 | 1.33% |
| 2026-01-14 | 3.31 | 3.29 | -0.01 | -0.30% | 3.27 | 3.34 | 282137 | 9343.48 | 2.71% |
| 2026-01-13 | 3.39 | 3.30 | -0.08 | -2.37% | 3.29 | 3.39 | 332340 | 11062.02 | 3.19% |
| 2026-01-12 | 3.32 | 3.38 | 0.07 | 2.11% | 3.30 | 3.38 | 322462 | 10787.30 | 3.09% |
| 2026-01-09 | 3.34 | 3.31 | -0.02 | -0.60% | 3.30 | 3.39 | 298962 | 9966.20 | 2.87% |
| 2026-01-08 | 3.24 | 3.33 | 0.08 | 2.46% | 3.23 | 3.35 | 321530 | 10625.17 | 3.08% |
| 2026-01-07 | 3.27 | 3.25 | -0.02 | -0.61% | 3.24 | 3.29 | 203516 | 6634.12 | 1.95% |
| 2026-01-06 | 3.23 | 3.27 | 0.03 | 0.93% | 3.23 | 3.29 | 256857 | 8368.76 | 2.46% |
| 2026-01-05 | 3.22 | 3.24 | 0.03 | 0.93% | 3.20 | 3.25 | 201273 | 6506.81 | 1.93% |
| 2025-12-31 | 3.25 | 3.21 | 0.02 | 0.63% | 3.19 | 3.26 | 172507 | 5548.30 | 1.65% |
| 2025-12-30 | 3.23 | 3.19 | -0.03 | -0.93% | 3.18 | 3.23 | 172292 | 5519.22 | 1.65% |
| 2025-12-29 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.27 | 169949 | 5501.35 | 1.63% |
| 2025-12-26 | 3.30 | 3.26 | -0.05 | -1.51% | 3.25 | 3.31 | 222160 | 7282.16 | 2.13% |
| 2025-12-25 | 3.26 | 3.31 | 0.04 | 1.22% | 3.25 | 3.35 | 257090 | 8471.94 | 2.47% |
| 2025-12-24 | 3.26 | 3.27 | -0.02 | -0.61% | 3.26 | 3.31 | 187127 | 6138.72 | 1.79% |
| 2025-12-23 | 3.24 | 3.29 | 0.03 | 0.92% | 3.19 | 3.30 | 323426 | 10475.22 | 3.10% |
| 2025-12-22 | 3.31 | 3.26 | -0.01 | -0.31% | 3.26 | 3.35 | 322896 | 10629.17 | 3.10% |
| 2025-12-19 | 3.21 | 3.27 | 0.06 | 1.87% | 3.20 | 3.29 | 241066 | 7828.40 | 2.31% |
| 2025-12-18 | 3.16 | 3.21 | 0.02 | 0.63% | 3.16 | 3.31 | 281116 | 9118.83 | 2.70% |
| 2025-12-17 | 3.13 | 3.19 | 0.04 | 1.27% | 3.11 | 3.19 | 229136 | 7232.88 | 2.20% |
| 2025-12-16 | 3.26 | 3.15 | -0.14 | -4.26% | 3.14 | 3.26 | 377600 | 12066.67 | 3.62% |
| 2025-12-15 | 3.17 | 3.29 | 0.09 | 2.81% | 3.13 | 3.34 | 509914 | 16491.78 | 4.89% |
| 2025-12-12 | 3.24 | 3.20 | -0.05 | -1.54% | 3.19 | 3.27 | 384196 | 12409.36 | 3.68% |
| 2025-12-11 | 3.37 | 3.25 | -0.15 | -4.41% | 3.23 | 3.37 | 600927 | 19722.09 | 5.76% |
| 2025-12-10 | 3.38 | 3.40 | 0.03 | 0.89% | 3.37 | 3.44 | 588699 | 20016.83 | 5.64% |
| 2025-12-09 | 3.45 | 3.37 | -0.15 | -4.26% | 3.35 | 3.47 | 1039530 | 35339.61 | 9.97% |
| 2025-12-08 | 3.62 | 3.52 | -0.19 | -5.12% | 3.52 | 3.69 | 1417952 | 50400.55 | 13.60% |
| 2025-12-05 | 3.71 | 3.71 | -0.19 | -4.87% | 3.71 | 3.71 | 32961 | 1222.85 | 0.32% |
| 2025-12-04 | 3.90 | 3.90 | -0.21 | -5.11% | 3.90 | 3.90 | 3160 | 123.24 | 0.03% |
| 2025-12-03 | 4.11 | 4.11 | -0.22 | -5.08% | 4.11 | 4.11 | 2750 | 113.03 | 0.03% |
| 2025-12-02 | 4.33 | 4.33 | -0.23 | -5.04% | 4.33 | 4.33 | 3418 | 148.00 | 0.03% |
| 2025-11-28 | 4.50 | 4.56 | 0.04 | 0.88% | 4.46 | 4.56 | 208626 | 9435.04 | 2.00% |
| 2025-11-27 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.55 | 184857 | 8354.94 | 1.77% |
| 2025-11-26 | 4.51 | 4.49 | -0.05 | -1.10% | 4.49 | 4.59 | 207579 | 9405.17 | 1.99% |
| 2025-11-25 | 4.51 | 4.54 | 0.07 | 1.57% | 4.48 | 4.58 | 222193 | 10103.25 | 2.13% |
| 2025-11-24 | 4.39 | 4.47 | 0.10 | 2.29% | 4.39 | 4.50 | 225346 | 10015.21 | 2.16% |
| 2025-11-21 | 4.51 | 4.37 | -0.18 | -3.96% | 4.34 | 4.58 | 313095 | 13836.67 | 3.00% |
| 2025-11-20 | 4.58 | 4.55 | -0.02 | -0.44% | 4.53 | 4.63 | 207282 | 9469.46 | 1.99% |
| 2025-11-19 | 4.66 | 4.57 | -0.08 | -1.72% | 4.54 | 4.68 | 295114 | 13523.49 | 2.83% |
| 2025-11-18 | 4.83 | 4.65 | -0.19 | -3.93% | 4.62 | 4.85 | 402259 | 18886.65 | 3.86% |
| 2025-11-17 | 4.79 | 4.84 | 0.03 | 0.62% | 4.71 | 4.85 | 293434 | 14100.08 | 2.81% |
| 2025-11-14 | 4.78 | 4.81 | -0.01 | -0.21% | 4.76 | 4.84 | 255469 | 12302.19 | 2.45% |
| 2025-11-13 | 4.77 | 4.82 | 0.02 | 0.42% | 4.74 | 4.85 | 312919 | 15038.29 | 3.00% |
| 2025-11-12 | 4.89 | 4.80 | -0.09 | -1.84% | 4.73 | 4.90 | 417052 | 20021.62 | 4.00% |
| 2025-11-11 | 4.91 | 4.89 | -0.02 | -0.41% | 4.83 | 4.94 | 426524 | 20815.85 | 4.09% |
| 2025-11-10 | 4.97 | 4.91 | -0.06 | -1.21% | 4.88 | 5.01 | 603987 | 29725.47 | 5.79% |
| 2025-11-07 | 5.06 | 4.97 | -0.23 | -4.42% | 4.96 | 5.12 | 876175 | 43882.87 | 8.40% |
| 2025-11-06 | 5.06 | 5.20 | 0.17 | 3.38% | 4.93 | 5.35 | 1297852 | 66889.24 | 12.44% |
| 2025-11-05 | 5.03 | 5.03 | -0.12 | -2.33% | 4.88 | 5.13 | 894527 | 45009.70 | 8.58% |
| 2025-11-04 | 4.95 | 5.15 | 0.17 | 3.41% | 4.95 | 5.19 | 1202005 | 61059.16 | 11.53% |
| 2025-11-03 | 4.86 | 4.98 | 0.01 | 0.20% | 4.85 | 5.09 | 1142198 | 56973.32 | 10.95% |
| 2025-10-31 | 4.80 | 4.97 | 0.11 | 2.26% | 4.71 | 5.10 | 1501336 | 73883.12 | 14.40% |
| 2025-10-30 | 5.11 | 4.86 | -0.06 | -1.22% | 4.82 | 5.41 | 2248524 | 113920.62 | 21.56% |
| 2025-10-29 | 4.56 | 4.92 | 0.45 | 10.07% | 4.47 | 4.92 | 746312 | 35501.77 | 7.16% |
| 2025-10-28 | 4.49 | 4.47 | -0.03 | -0.67% | 4.41 | 4.52 | 360098 | 16117.01 | 3.45% |
| 2025-10-27 | 4.51 | 4.50 | 0.01 | 0.22% | 4.43 | 4.56 | 540379 | 24214.91 | 5.18% |
| 2025-10-24 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 468414 | 21058.57 | 4.49% |
| 2025-10-23 | 4.43 | 4.52 | 0.08 | 1.80% | 4.39 | 4.52 | 699376 | 31185.24 | 6.71% |
| 2025-10-22 | 4.40 | 4.44 | 0.01 | 0.23% | 4.39 | 4.48 | 642374 | 28490.28 | 6.16% |
| 2025-10-21 | 4.45 | 4.43 | -0.05 | -1.12% | 4.37 | 4.46 | 786712 | 34746.59 | 7.54% |
| 2025-10-20 | 4.33 | 4.48 | 0.18 | 4.19% | 4.26 | 4.48 | 1153606 | 50877.00 | 11.06% |
| 2025-10-17 | 4.35 | 4.30 | -0.09 | -2.05% | 4.24 | 4.47 | 913198 | 39350.84 | 8.76% |
| 2025-10-16 | 4.31 | 4.39 | 0.09 | 2.09% | 4.30 | 4.50 | 1608904 | 70704.92 | 15.43% |
| 2025-10-15 | 4.08 | 4.30 | 0.39 | 9.97% | 4.08 | 4.30 | 331269 | 14113.41 | 3.18% |
| 2025-10-14 | 3.99 | 3.91 | -0.06 | -1.51% | 3.90 | 4.05 | 227732 | 9035.00 | 2.18% |
| 2025-10-13 | 3.90 | 3.97 | -0.05 | -1.24% | 3.75 | 3.98 | 252390 | 9822.83 | 2.42% |
| 2025-10-10 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.08 | 233657 | 9424.87 | 2.24% |
ST远智(002689)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。
