| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 1.62 | 1.62 | -0.03 | -1.82% | 1.59 | 1.64 | 555582 | 8967.29 | 3.44% |
| 2026-02-05 | 1.61 | 1.65 | 0.05 | 3.13% | 1.59 | 1.67 | 697865 | 11421.71 | 4.32% |
| 2026-02-04 | 1.60 | 1.60 | 0.00 | 0.00% | 1.58 | 1.62 | 324329 | 5182.71 | 2.01% |
| 2026-02-03 | 1.59 | 1.60 | 0.01 | 0.63% | 1.57 | 1.63 | 421708 | 6771.80 | 2.61% |
| 2026-02-02 | 1.54 | 1.59 | -0.01 | -0.63% | 1.54 | 1.62 | 508524 | 8026.19 | 3.15% |
| 2026-01-30 | 1.64 | 1.60 | -0.08 | -4.76% | 1.60 | 1.65 | 522206 | 8462.32 | 3.23% |
| 2026-01-29 | 1.71 | 1.68 | -0.02 | -1.18% | 1.67 | 1.72 | 586565 | 9939.05 | 3.63% |
| 2026-01-28 | 1.73 | 1.70 | 0.01 | 0.59% | 1.68 | 1.74 | 587044 | 9985.02 | 3.63% |
| 2026-01-27 | 1.64 | 1.69 | 0.06 | 3.68% | 1.63 | 1.69 | 693779 | 11585.27 | 4.30% |
| 2026-01-26 | 1.64 | 1.63 | -0.01 | -0.61% | 1.62 | 1.66 | 345200 | 5652.28 | 2.14% |
| 2026-01-23 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 427903 | 6968.64 | 2.65% |
| 2026-01-22 | 1.63 | 1.62 | -0.01 | -0.61% | 1.61 | 1.63 | 253179 | 4097.31 | 1.57% |
| 2026-01-21 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 270906 | 4412.89 | 1.68% |
| 2026-01-20 | 1.67 | 1.63 | 0.00 | 0.00% | 1.62 | 1.69 | 370130 | 6059.56 | 2.29% |
| 2026-01-19 | 1.57 | 1.63 | 0.06 | 3.82% | 1.56 | 1.65 | 549232 | 8883.03 | 3.40% |
| 2026-01-16 | 1.58 | 1.57 | -0.02 | -1.26% | 1.57 | 1.59 | 225469 | 3548.72 | 1.40% |
| 2026-01-15 | 1.60 | 1.59 | 0.00 | 0.00% | 1.57 | 1.60 | 248125 | 3929.53 | 1.54% |
| 2026-01-14 | 1.60 | 1.59 | -0.01 | -0.63% | 1.59 | 1.62 | 364046 | 5832.08 | 2.25% |
| 2026-01-13 | 1.62 | 1.60 | -0.02 | -1.23% | 1.60 | 1.62 | 346804 | 5567.42 | 2.15% |
| 2026-01-12 | 1.61 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 460732 | 7437.10 | 2.85% |
| 2026-01-09 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.64 | 406753 | 6605.44 | 2.52% |
| 2026-01-08 | 1.61 | 1.64 | 0.03 | 1.86% | 1.60 | 1.68 | 524395 | 8630.52 | 3.25% |
| 2026-01-07 | 1.63 | 1.61 | -0.03 | -1.83% | 1.61 | 1.64 | 310482 | 5031.78 | 1.92% |
| 2026-01-06 | 1.63 | 1.64 | 0.00 | 0.00% | 1.61 | 1.65 | 351726 | 5738.98 | 2.18% |
| 2026-01-05 | 1.62 | 1.64 | 0.02 | 1.23% | 1.60 | 1.65 | 340285 | 5512.90 | 2.11% |
| 2025-12-31 | 1.62 | 1.62 | 0.00 | 0.00% | 1.61 | 1.64 | 271596 | 4404.68 | 1.68% |
| 2025-12-30 | 1.68 | 1.62 | -0.08 | -4.71% | 1.62 | 1.69 | 550594 | 9079.26 | 3.41% |
| 2025-12-29 | 1.75 | 1.70 | -0.04 | -2.30% | 1.69 | 1.76 | 362678 | 6231.07 | 2.25% |
| 2025-12-26 | 1.72 | 1.74 | 0.02 | 1.16% | 1.71 | 1.77 | 436230 | 7617.37 | 2.70% |
| 2025-12-25 | 1.69 | 1.72 | 0.03 | 1.78% | 1.68 | 1.74 | 366029 | 6269.62 | 2.27% |
| 2025-12-24 | 1.68 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 200631 | 3387.16 | 1.24% |
| 2025-12-23 | 1.72 | 1.69 | -0.04 | -2.31% | 1.68 | 1.73 | 351175 | 5965.20 | 2.17% |
| 2025-12-22 | 1.68 | 1.73 | 0.05 | 2.98% | 1.66 | 1.74 | 490542 | 8416.63 | 3.04% |
| 2025-12-19 | 1.65 | 1.68 | 0.01 | 0.60% | 1.64 | 1.69 | 407634 | 6782.18 | 2.52% |
| 2025-12-18 | 1.66 | 1.67 | 0.03 | 1.83% | 1.64 | 1.72 | 786827 | 13273.66 | 4.87% |
| 2025-12-17 | 1.56 | 1.64 | 0.08 | 5.13% | 1.56 | 1.64 | 424795 | 6912.32 | 2.63% |
| 2025-12-16 | 1.61 | 1.56 | -0.05 | -3.11% | 1.56 | 1.61 | 366942 | 5780.59 | 2.27% |
| 2025-12-15 | 1.62 | 1.61 | -0.02 | -1.23% | 1.60 | 1.63 | 283961 | 4586.87 | 1.76% |
| 2025-12-12 | 1.63 | 1.63 | -0.01 | -0.61% | 1.61 | 1.65 | 225316 | 3679.70 | 1.39% |
| 2025-12-11 | 1.67 | 1.64 | -0.03 | -1.80% | 1.62 | 1.68 | 392222 | 6475.85 | 2.43% |
| 2025-12-10 | 1.67 | 1.67 | -0.01 | -0.60% | 1.65 | 1.69 | 317759 | 5316.00 | 1.97% |
| 2025-12-09 | 1.70 | 1.68 | -0.03 | -1.75% | 1.67 | 1.70 | 357083 | 6008.57 | 2.21% |
| 2025-12-08 | 1.69 | 1.71 | 0.02 | 1.18% | 1.69 | 1.74 | 389942 | 6687.04 | 2.41% |
| 2025-12-05 | 1.70 | 1.69 | -0.02 | -1.17% | 1.64 | 1.70 | 472895 | 7916.64 | 2.93% |
| 2025-12-04 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 439387 | 7541.37 | 2.72% |
| 2025-12-03 | 1.75 | 1.70 | -0.06 | -3.41% | 1.70 | 1.76 | 554336 | 9521.89 | 3.43% |
| 2025-12-02 | 1.77 | 1.76 | -0.03 | -1.68% | 1.75 | 1.80 | 496496 | 8783.35 | 3.07% |
| 2025-12-01 | 1.83 | 1.79 | -0.05 | -2.72% | 1.76 | 1.83 | 804218 | 14400.96 | 4.98% |
| 2025-11-28 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.87 | 362530 | 6681.83 | 2.24% |
| 2025-11-27 | 1.87 | 1.84 | -0.04 | -2.13% | 1.84 | 1.88 | 453863 | 8406.50 | 2.81% |
| 2025-11-26 | 1.87 | 1.88 | -0.01 | -0.53% | 1.86 | 1.91 | 435886 | 8201.08 | 2.70% |
| 2025-11-25 | 1.85 | 1.89 | 0.04 | 2.16% | 1.83 | 1.91 | 620542 | 11582.72 | 3.84% |
| 2025-11-24 | 1.85 | 1.85 | 0.00 | 0.00% | 1.82 | 1.88 | 335691 | 6217.26 | 2.08% |
| 2025-11-21 | 1.88 | 1.85 | -0.06 | -3.14% | 1.83 | 1.89 | 537406 | 9992.97 | 3.33% |
| 2025-11-20 | 1.91 | 1.91 | -0.03 | -1.55% | 1.89 | 1.96 | 644767 | 12371.80 | 3.99% |
| 2025-11-19 | 1.86 | 1.94 | 0.08 | 4.30% | 1.81 | 1.95 | 948123 | 17811.84 | 5.87% |
| 2025-11-18 | 1.92 | 1.86 | -0.05 | -2.62% | 1.84 | 1.93 | 650198 | 12208.86 | 4.03% |
| 2025-11-17 | 1.95 | 1.91 | -0.05 | -2.55% | 1.90 | 1.97 | 711685 | 13728.34 | 4.41% |
| 2025-11-14 | 1.92 | 1.96 | 0.04 | 2.08% | 1.92 | 1.99 | 665656 | 13002.80 | 4.12% |
| 2025-11-13 | 1.92 | 1.92 | -0.02 | -1.03% | 1.89 | 1.96 | 615433 | 11854.32 | 3.81% |
| 2025-11-12 | 1.98 | 1.94 | -0.02 | -1.02% | 1.93 | 2.00 | 897338 | 17637.13 | 5.56% |
| 2025-11-11 | 1.93 | 1.96 | 0.03 | 1.55% | 1.92 | 2.03 | 1307186 | 25801.34 | 8.09% |
| 2025-11-10 | 1.84 | 1.93 | 0.09 | 4.89% | 1.81 | 1.93 | 1235710 | 23436.29 | 7.65% |
| 2025-11-07 | 1.82 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 768128 | 14170.35 | 4.76% |
| 2025-11-06 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.90 | 881844 | 16229.03 | 5.46% |
| 2025-11-05 | 1.87 | 1.87 | -0.06 | -3.11% | 1.86 | 1.92 | 1057930 | 19899.06 | 6.55% |
| 2025-11-04 | 1.95 | 1.93 | -0.06 | -3.02% | 1.90 | 1.97 | 1332498 | 25692.23 | 8.25% |
| 2025-11-03 | 2.00 | 1.99 | -0.06 | -2.93% | 1.97 | 2.07 | 1678697 | 33717.74 | 10.39% |
| 2025-10-31 | 2.01 | 2.05 | 0.08 | 4.06% | 1.98 | 2.07 | 2059378 | 41962.28 | 12.75% |
| 2025-10-30 | 1.97 | 1.97 | -0.02 | -1.01% | 1.89 | 1.99 | 1818185 | 34969.37 | 11.26% |
| 2025-10-29 | 1.97 | 1.99 | 0.05 | 2.58% | 1.92 | 2.04 | 2407533 | 47841.47 | 14.91% |
| 2025-10-28 | 1.84 | 1.94 | 0.09 | 4.86% | 1.81 | 1.94 | 1494148 | 28428.23 | 9.25% |
| 2025-10-27 | 1.98 | 1.85 | -0.04 | -2.12% | 1.80 | 1.98 | 2420086 | 44912.29 | 14.98% |
| 2025-10-24 | 1.89 | 1.89 | 0.09 | 5.00% | 1.87 | 1.89 | 370772 | 7002.21 | 2.30% |
| 2025-10-23 | 1.69 | 1.80 | 0.09 | 5.26% | 1.68 | 1.80 | 1156524 | 20272.17 | 7.16% |
| 2025-10-22 | 1.62 | 1.71 | 0.08 | 4.91% | 1.61 | 1.71 | 1675375 | 28102.19 | 10.37% |
| 2025-10-21 | 1.61 | 1.63 | 0.00 | 0.00% | 1.60 | 1.70 | 1265704 | 20803.26 | 7.84% |
| 2025-10-20 | 1.58 | 1.63 | 0.08 | 5.16% | 1.57 | 1.63 | 1245727 | 20183.66 | 7.71% |
| 2025-10-17 | 1.56 | 1.55 | -0.05 | -3.13% | 1.54 | 1.58 | 548706 | 8547.58 | 3.40% |
| 2025-10-16 | 1.53 | 1.60 | 0.06 | 3.90% | 1.51 | 1.62 | 943961 | 14800.58 | 5.84% |
ST岭南(002717)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。
