| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.29 | 4.40 | 0.11 | 2.56% | 4.29 | 4.44 | 28828 | 1264.03 | 0.55% |
| 2026-03-24 | 4.22 | 4.29 | 0.12 | 2.88% | 4.21 | 4.30 | 33910 | 1444.54 | 0.65% |
| 2026-03-23 | 4.33 | 4.17 | -0.22 | -5.01% | 4.17 | 4.33 | 62105 | 2632.71 | 1.19% |
| 2026-03-20 | 4.47 | 4.39 | -0.09 | -2.01% | 4.37 | 4.52 | 42459 | 1881.32 | 0.81% |
| 2026-03-19 | 4.56 | 4.48 | -0.10 | -2.18% | 4.42 | 4.56 | 47628 | 2133.62 | 0.91% |
| 2026-03-18 | 4.66 | 4.58 | -0.04 | -0.87% | 4.55 | 4.66 | 39762 | 1823.94 | 0.76% |
| 2026-03-17 | 4.63 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 37554 | 1739.84 | 0.72% |
| 2026-03-16 | 4.61 | 4.63 | 0.05 | 1.09% | 4.56 | 4.70 | 61256 | 2835.87 | 1.17% |
| 2026-03-13 | 4.45 | 4.58 | 0.13 | 2.92% | 4.45 | 4.59 | 67304 | 3053.44 | 1.28% |
| 2026-03-12 | 4.52 | 4.45 | -0.07 | -1.55% | 4.43 | 4.53 | 48935 | 2184.48 | 0.93% |
| 2026-03-11 | 4.56 | 4.52 | -0.03 | -0.66% | 4.48 | 4.58 | 61584 | 2794.38 | 1.18% |
| 2026-03-10 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.58 | 61710 | 2793.08 | 1.18% |
| 2026-03-09 | 4.42 | 4.48 | 0.01 | 0.22% | 4.42 | 4.56 | 70137 | 3147.73 | 1.34% |
| 2026-03-06 | 4.37 | 4.47 | 0.08 | 1.82% | 4.34 | 4.51 | 78654 | 3506.81 | 1.50% |
| 2026-03-05 | 4.26 | 4.39 | 0.14 | 3.29% | 4.24 | 4.46 | 107992 | 4756.05 | 2.06% |
| 2026-03-04 | 4.21 | 4.25 | 0.04 | 0.95% | 4.17 | 4.28 | 25219 | 1068.28 | 0.48% |
| 2026-03-03 | 4.33 | 4.21 | -0.10 | -2.32% | 4.20 | 4.35 | 50892 | 2168.59 | 0.97% |
| 2026-03-02 | 4.30 | 4.31 | -0.04 | -0.92% | 4.25 | 4.33 | 59614 | 2560.37 | 1.14% |
| 2026-02-27 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.36 | 31269 | 1352.76 | 0.60% |
| 2026-02-26 | 4.28 | 4.35 | 0.07 | 1.64% | 4.26 | 4.35 | 47878 | 2063.98 | 0.91% |
| 2026-02-25 | 4.22 | 4.28 | 0.06 | 1.42% | 4.21 | 4.29 | 35344 | 1505.99 | 0.67% |
| 2026-02-24 | 4.22 | 4.22 | 0.01 | 0.24% | 4.18 | 4.25 | 32368 | 1365.65 | 0.62% |
| 2026-02-13 | 4.23 | 4.21 | -0.03 | -0.71% | 4.21 | 4.30 | 36158 | 1529.83 | 0.69% |
| 2026-02-12 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.35 | 43499 | 1868.04 | 0.83% |
| 2026-02-11 | 4.32 | 4.33 | -0.01 | -0.23% | 4.29 | 4.38 | 38689 | 1676.69 | 0.74% |
| 2026-02-10 | 4.26 | 4.34 | 0.10 | 2.36% | 4.23 | 4.39 | 52836 | 2284.18 | 1.01% |
| 2026-02-09 | 4.22 | 4.24 | -0.01 | -0.24% | 4.19 | 4.28 | 45506 | 1923.47 | 0.87% |
| 2026-02-06 | 4.27 | 4.25 | -0.01 | -0.23% | 4.23 | 4.38 | 93870 | 4032.29 | 1.79% |
| 2026-02-05 | 4.06 | 4.26 | 0.20 | 4.93% | 4.06 | 4.26 | 103138 | 4347.59 | 1.97% |
| 2026-02-04 | 4.02 | 4.06 | 0.05 | 1.25% | 4.00 | 4.07 | 33169 | 1336.97 | 0.63% |
| 2026-02-03 | 4.00 | 4.01 | 0.01 | 0.25% | 3.99 | 4.03 | 26754 | 1073.36 | 0.51% |
| 2026-02-02 | 3.97 | 4.00 | -0.01 | -0.25% | 3.97 | 4.11 | 38926 | 1571.74 | 0.74% |
| 2026-01-30 | 4.02 | 4.01 | -0.05 | -1.23% | 3.99 | 4.04 | 50224 | 2013.27 | 0.96% |
| 2026-01-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.92 | 4.20 | 95893 | 3904.05 | 1.83% |
| 2026-01-28 | 4.01 | 4.01 | -0.17 | -4.07% | 3.98 | 4.14 | 126516 | 5093.83 | 2.41% |
| 2026-01-27 | 4.24 | 4.18 | -0.08 | -1.88% | 4.14 | 4.27 | 56329 | 2360.01 | 1.08% |
| 2026-01-26 | 4.35 | 4.26 | -0.09 | -2.07% | 4.24 | 4.36 | 51717 | 2214.36 | 0.99% |
| 2026-01-23 | 4.35 | 4.35 | 0.00 | 0.00% | 4.34 | 4.38 | 31143 | 1357.87 | 0.59% |
| 2026-01-22 | 4.36 | 4.35 | 0.00 | 0.00% | 4.33 | 4.38 | 27819 | 1211.86 | 0.53% |
| 2026-01-21 | 4.25 | 4.35 | 0.08 | 1.87% | 4.24 | 4.35 | 43566 | 1877.57 | 0.83% |
| 2026-01-20 | 4.33 | 4.27 | -0.06 | -1.39% | 4.23 | 4.34 | 69822 | 2984.19 | 1.33% |
| 2026-01-19 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.37 | 38492 | 1665.32 | 0.73% |
| 2026-01-16 | 4.38 | 4.37 | -0.02 | -0.46% | 4.36 | 4.40 | 44267 | 1938.19 | 0.84% |
| 2026-01-15 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.41 | 66971 | 2894.32 | 1.28% |
| 2026-01-14 | 4.34 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 74692 | 3238.60 | 1.43% |
| 2026-01-13 | 4.36 | 4.34 | -0.04 | -0.91% | 4.27 | 4.38 | 68114 | 2948.84 | 1.30% |
| 2026-01-12 | 4.46 | 4.38 | -0.08 | -1.79% | 4.36 | 4.48 | 112827 | 4955.41 | 2.15% |
| 2026-01-09 | 4.46 | 4.46 | -0.01 | -0.22% | 4.43 | 4.55 | 96061 | 4303.02 | 1.83% |
| 2026-01-08 | 4.41 | 4.47 | 0.09 | 2.05% | 4.38 | 4.51 | 113310 | 5036.18 | 2.16% |
| 2026-01-07 | 4.46 | 4.38 | -0.07 | -1.57% | 4.37 | 4.48 | 140382 | 6193.38 | 2.68% |
| 2026-01-06 | 4.45 | 4.45 | 0.00 | 0.00% | 4.42 | 4.49 | 68186 | 3032.97 | 1.30% |
| 2026-01-05 | 4.54 | 4.45 | -0.07 | -1.55% | 4.42 | 4.54 | 67404 | 3011.80 | 1.29% |
| 2025-12-31 | 4.54 | 4.52 | -0.01 | -0.22% | 4.48 | 4.56 | 58700 | 2651.51 | 1.12% |
| 2025-12-30 | 4.64 | 4.53 | -0.09 | -1.95% | 4.52 | 4.64 | 71864 | 3293.07 | 1.37% |
| 2025-12-29 | 4.67 | 4.62 | -0.04 | -0.86% | 4.62 | 4.68 | 45220 | 2100.07 | 0.86% |
| 2025-12-26 | 4.70 | 4.66 | -0.03 | -0.64% | 4.64 | 4.71 | 35746 | 1667.71 | 0.68% |
| 2025-12-25 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.71 | 37406 | 1751.89 | 0.71% |
| 2025-12-24 | 4.73 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 44778 | 2108.69 | 0.85% |
| 2025-12-23 | 4.78 | 4.72 | -0.06 | -1.26% | 4.72 | 4.82 | 39132 | 1871.77 | 0.75% |
| 2025-12-22 | 4.70 | 4.78 | 0.05 | 1.06% | 4.69 | 4.78 | 42000 | 1987.90 | 0.80% |
| 2025-12-19 | 4.63 | 4.73 | 0.10 | 2.16% | 4.63 | 4.74 | 33738 | 1584.45 | 0.64% |
| 2025-12-18 | 4.61 | 4.63 | 0.02 | 0.43% | 4.57 | 4.67 | 24750 | 1144.37 | 0.47% |
| 2025-12-17 | 4.65 | 4.61 | -0.03 | -0.65% | 4.54 | 4.65 | 38952 | 1786.36 | 0.74% |
| 2025-12-16 | 4.67 | 4.64 | -0.08 | -1.69% | 4.64 | 4.68 | 32398 | 1507.72 | 0.62% |
| 2025-12-15 | 4.80 | 4.72 | -0.01 | -0.21% | 4.71 | 4.80 | 40567 | 1919.41 | 0.77% |
| 2025-12-12 | 4.67 | 4.73 | 0.11 | 2.38% | 4.64 | 4.76 | 53077 | 2508.19 | 1.01% |
| 2025-12-11 | 4.64 | 4.62 | -0.14 | -2.94% | 4.57 | 4.69 | 89258 | 4132.51 | 1.70% |
| 2025-12-10 | 4.87 | 4.76 | 0.12 | 2.59% | 4.70 | 4.87 | 125900 | 6045.39 | 2.40% |
| 2025-12-08 | 4.83 | 4.85 | 0.02 | 0.41% | 4.80 | 4.88 | 61986 | 2996.95 | 1.44% |
| 2025-12-05 | 4.78 | 4.83 | 0.10 | 2.11% | 4.72 | 4.92 | 65110 | 3138.33 | 1.51% |
| 2025-12-04 | 4.85 | 4.73 | -0.13 | -2.67% | 4.73 | 4.85 | 66574 | 3175.78 | 1.54% |
| 2025-12-03 | 4.81 | 4.86 | 0.04 | 0.83% | 4.80 | 4.93 | 76492 | 3713.04 | 1.77% |
| 2025-12-02 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 28881 | 1393.23 | 0.67% |
| 2025-12-01 | 4.83 | 4.85 | -0.02 | -0.41% | 4.83 | 4.88 | 42439 | 2057.80 | 0.98% |
| 2025-11-28 | 4.85 | 4.87 | 0.06 | 1.25% | 4.80 | 4.88 | 46340 | 2240.73 | 1.07% |
| 2025-11-27 | 4.81 | 4.81 | -0.03 | -0.62% | 4.78 | 4.90 | 61783 | 2980.29 | 1.43% |
| 2025-11-26 | 4.87 | 4.84 | -0.10 | -2.02% | 4.82 | 5.06 | 128727 | 6319.47 | 2.98% |
| 2025-11-25 | 5.11 | 4.94 | 0.07 | 1.44% | 4.92 | 5.11 | 178210 | 8973.01 | 4.13% |
| 2025-11-24 | 4.74 | 4.87 | 0.23 | 4.96% | 4.71 | 4.87 | 100678 | 4881.08 | 2.33% |
| 2025-11-21 | 4.81 | 4.64 | -0.23 | -4.72% | 4.64 | 4.90 | 99604 | 4716.25 | 2.31% |
*ST三圣(002742)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。
