| 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 | 6.88 | 6.83 | -0.05 | -0.73% | 6.81 | 6.91 | 20246 | 1385.28 | 0.96% |
| 2026-02-05 | 6.86 | 6.88 | 0.02 | 0.29% | 6.82 | 6.91 | 11557 | 795.09 | 0.55% |
| 2026-02-04 | 6.90 | 6.86 | -0.06 | -0.87% | 6.85 | 6.94 | 14555 | 1001.86 | 0.69% |
| 2026-02-03 | 6.80 | 6.92 | 0.12 | 1.76% | 6.76 | 6.93 | 25068 | 1719.77 | 1.19% |
| 2026-02-02 | 6.91 | 6.80 | -0.20 | -2.86% | 6.72 | 6.94 | 42061 | 2874.11 | 1.99% |
| 2026-01-30 | 6.98 | 7.00 | 0.01 | 0.14% | 6.91 | 7.07 | 22925 | 1603.93 | 1.08% |
| 2026-01-29 | 7.06 | 6.99 | -0.10 | -1.41% | 6.92 | 7.08 | 29390 | 2056.95 | 1.39% |
| 2026-01-28 | 7.17 | 7.09 | -0.15 | -2.07% | 7.04 | 7.22 | 46252 | 3283.89 | 2.19% |
| 2026-01-27 | 7.21 | 7.24 | -0.02 | -0.28% | 7.11 | 7.25 | 20654 | 1486.74 | 0.98% |
| 2026-01-26 | 7.57 | 7.26 | -0.31 | -4.10% | 7.20 | 7.57 | 43241 | 3162.34 | 2.05% |
| 2026-01-23 | 7.61 | 7.57 | -0.02 | -0.26% | 7.41 | 7.75 | 52999 | 4012.06 | 2.51% |
| 2026-01-22 | 7.57 | 7.59 | 0.10 | 1.34% | 7.45 | 7.60 | 31518 | 2372.69 | 1.49% |
| 2026-01-21 | 7.49 | 7.49 | 0.00 | 0.00% | 7.41 | 7.54 | 38133 | 2853.70 | 1.80% |
| 2026-01-20 | 7.24 | 7.49 | 0.20 | 2.74% | 7.24 | 7.62 | 76681 | 5669.00 | 3.63% |
| 2026-01-19 | 6.97 | 7.29 | 0.35 | 5.04% | 6.97 | 7.29 | 74155 | 5326.20 | 3.51% |
| 2026-01-16 | 6.97 | 6.94 | -0.02 | -0.29% | 6.86 | 6.99 | 31178 | 2155.36 | 1.47% |
| 2026-01-15 | 7.01 | 6.96 | -0.05 | -0.71% | 6.89 | 7.01 | 30420 | 2107.55 | 1.44% |
| 2026-01-14 | 6.98 | 7.01 | 0.00 | 0.00% | 6.93 | 7.08 | 32496 | 2272.73 | 1.54% |
| 2026-01-13 | 7.21 | 7.01 | -0.17 | -2.37% | 6.98 | 7.22 | 45733 | 3226.38 | 2.16% |
| 2026-01-12 | 7.37 | 7.18 | -0.20 | -2.71% | 7.14 | 7.40 | 64471 | 4634.60 | 3.05% |
| 2026-01-09 | 7.20 | 7.38 | 0.18 | 2.50% | 7.09 | 7.48 | 76164 | 5525.44 | 3.60% |
| 2026-01-08 | 7.12 | 7.20 | 0.05 | 0.70% | 7.12 | 7.34 | 32367 | 2346.50 | 1.53% |
| 2026-01-07 | 7.31 | 7.15 | -0.08 | -1.11% | 7.09 | 7.34 | 50795 | 3649.88 | 2.40% |
| 2026-01-06 | 7.09 | 7.23 | 0.13 | 1.83% | 7.05 | 7.32 | 39713 | 2863.48 | 1.88% |
| 2026-01-05 | 6.96 | 7.10 | 0.22 | 3.20% | 6.88 | 7.15 | 30126 | 2124.13 | 1.43% |
| 2025-12-31 | 6.98 | 6.88 | 0.00 | 0.00% | 6.85 | 6.98 | 14112 | 972.17 | 0.67% |
| 2025-12-30 | 6.90 | 6.88 | -0.03 | -0.43% | 6.82 | 6.97 | 26006 | 1791.02 | 1.23% |
| 2025-12-29 | 7.09 | 6.91 | -0.15 | -2.12% | 6.79 | 7.11 | 32285 | 2224.80 | 1.53% |
| 2025-12-26 | 6.99 | 7.06 | 0.07 | 1.00% | 6.99 | 7.20 | 25791 | 1827.89 | 1.22% |
| 2025-12-25 | 7.08 | 6.99 | -0.09 | -1.27% | 6.88 | 7.08 | 23660 | 1654.45 | 1.12% |
| 2025-12-24 | 7.02 | 7.08 | -0.01 | -0.14% | 7.02 | 7.15 | 17994 | 1272.26 | 0.85% |
| 2025-12-23 | 7.31 | 7.09 | -0.15 | -2.07% | 7.03 | 7.32 | 29693 | 2109.03 | 1.40% |
| 2025-12-22 | 7.20 | 7.24 | 0.15 | 2.12% | 7.08 | 7.26 | 40138 | 2884.81 | 1.90% |
| 2025-12-19 | 6.82 | 7.09 | 0.34 | 5.04% | 6.82 | 7.09 | 28104 | 1957.14 | 1.33% |
| 2025-12-18 | 6.83 | 6.75 | -0.07 | -1.03% | 6.69 | 6.90 | 27440 | 1856.33 | 1.30% |
| 2025-12-17 | 6.93 | 6.82 | -0.14 | -2.01% | 6.70 | 7.02 | 26205 | 1788.14 | 1.24% |
| 2025-12-16 | 6.87 | 6.96 | 0.09 | 1.31% | 6.76 | 7.08 | 40706 | 2813.61 | 1.93% |
| 2025-12-15 | 7.05 | 6.87 | -0.15 | -2.14% | 6.86 | 7.10 | 26648 | 1846.74 | 1.26% |
| 2025-12-12 | 7.14 | 7.02 | -0.12 | -1.68% | 7.00 | 7.14 | 15628 | 1105.27 | 0.74% |
| 2025-12-11 | 7.39 | 7.14 | -0.22 | -2.99% | 7.14 | 7.45 | 26288 | 1899.04 | 1.24% |
| 2025-12-10 | 7.22 | 7.36 | 0.13 | 1.80% | 7.20 | 7.50 | 45465 | 3346.56 | 2.15% |
| 2025-12-09 | 7.21 | 7.23 | 0.03 | 0.42% | 7.11 | 7.36 | 33410 | 2411.33 | 1.58% |
| 2025-12-08 | 7.26 | 7.20 | -0.13 | -1.77% | 7.18 | 7.44 | 33620 | 2456.23 | 1.59% |
| 2025-12-05 | 7.27 | 7.33 | 0.06 | 0.83% | 7.20 | 7.37 | 19694 | 1435.64 | 0.93% |
| 2025-12-04 | 7.40 | 7.27 | -0.04 | -0.55% | 7.24 | 7.40 | 20586 | 1502.23 | 0.97% |
| 2025-12-03 | 7.49 | 7.31 | -0.22 | -2.92% | 7.31 | 7.61 | 20963 | 1553.98 | 0.99% |
| 2025-12-02 | 7.53 | 7.53 | -0.07 | -0.92% | 7.45 | 7.79 | 24972 | 1878.26 | 1.18% |
| 2025-12-01 | 7.69 | 7.60 | -0.08 | -1.04% | 7.47 | 7.83 | 37196 | 2835.34 | 1.76% |
| 2025-11-28 | 7.70 | 7.68 | -0.02 | -0.26% | 7.68 | 7.90 | 36298 | 2813.19 | 1.72% |
| 2025-11-27 | 7.74 | 7.70 | 0.09 | 1.18% | 7.62 | 7.82 | 42432 | 3266.72 | 2.01% |
| 2025-11-26 | 7.69 | 7.61 | 0.04 | 0.53% | 7.48 | 7.80 | 78088 | 5977.82 | 3.69% |
| 2025-11-25 | 7.49 | 7.57 | 0.36 | 4.99% | 7.42 | 7.57 | 35433 | 2676.35 | 1.68% |
| 2025-11-24 | 6.87 | 7.21 | 0.34 | 4.95% | 6.80 | 7.21 | 40841 | 2898.09 | 1.93% |
| 2025-11-21 | 7.23 | 6.87 | -0.36 | -4.98% | 6.87 | 7.23 | 59115 | 4112.40 | 2.80% |
| 2025-11-20 | 7.45 | 7.23 | -0.28 | -3.73% | 7.13 | 7.50 | 71515 | 5198.61 | 3.38% |
| 2025-11-19 | 7.82 | 7.51 | -0.24 | -3.10% | 7.49 | 7.82 | 32489 | 2472.92 | 1.54% |
| 2025-11-18 | 7.78 | 7.75 | -0.12 | -1.52% | 7.71 | 7.88 | 25728 | 2000.50 | 1.22% |
| 2025-11-17 | 8.04 | 7.87 | -0.10 | -1.25% | 7.70 | 8.04 | 32033 | 2514.15 | 1.52% |
| 2025-11-14 | 8.01 | 7.97 | -0.04 | -0.50% | 7.88 | 8.14 | 37760 | 3019.59 | 1.79% |
| 2025-11-13 | 7.79 | 8.01 | 0.21 | 2.69% | 7.70 | 8.05 | 48190 | 3823.47 | 2.28% |
| 2025-11-12 | 7.80 | 7.80 | 0.00 | 0.00% | 7.67 | 7.83 | 27847 | 2157.29 | 1.32% |
| 2025-11-11 | 7.78 | 7.80 | 0.06 | 0.78% | 7.67 | 7.83 | 30838 | 2393.79 | 1.46% |
| 2025-11-10 | 8.02 | 7.74 | -0.28 | -3.49% | 7.73 | 8.02 | 63265 | 4940.01 | 2.99% |
| 2025-11-07 | 8.15 | 8.02 | -0.13 | -1.60% | 7.96 | 8.15 | 25522 | 2050.34 | 1.21% |
| 2025-11-06 | 8.17 | 8.15 | -0.02 | -0.24% | 7.95 | 8.20 | 30200 | 2435.01 | 1.43% |
| 2025-11-05 | 8.19 | 8.17 | 0.00 | 0.00% | 8.10 | 8.24 | 28738 | 2350.62 | 1.36% |
| 2025-11-04 | 8.13 | 8.17 | 0.03 | 0.37% | 8.05 | 8.26 | 37195 | 3035.98 | 1.76% |
| 2025-11-03 | 7.91 | 8.14 | 0.24 | 3.04% | 7.88 | 8.16 | 56054 | 4533.51 | 2.65% |
| 2025-10-31 | 7.89 | 7.90 | 0.08 | 1.02% | 7.78 | 7.98 | 39381 | 3105.63 | 1.86% |
| 2025-10-30 | 7.86 | 7.82 | -0.04 | -0.51% | 7.79 | 7.95 | 23170 | 1825.75 | 1.10% |
| 2025-10-29 | 7.96 | 7.86 | -0.09 | -1.13% | 7.81 | 8.08 | 29060 | 2294.49 | 1.37% |
| 2025-10-28 | 8.03 | 7.95 | 0.01 | 0.13% | 7.89 | 8.12 | 52738 | 4223.46 | 2.49% |
| 2025-10-27 | 7.56 | 7.94 | 0.18 | 2.32% | 7.53 | 8.06 | 74295 | 5887.45 | 3.51% |
| 2025-10-24 | 8.22 | 7.76 | -0.37 | -4.55% | 7.72 | 8.22 | 116267 | 9085.10 | 5.50% |
| 2025-10-23 | 8.33 | 8.13 | -0.30 | -3.56% | 8.08 | 8.42 | 56684 | 4638.40 | 2.68% |
| 2025-10-22 | 8.47 | 8.43 | 0.01 | 0.12% | 8.35 | 8.60 | 34991 | 2965.95 | 1.66% |
| 2025-10-21 | 8.37 | 8.42 | 0.05 | 0.60% | 8.08 | 8.46 | 62783 | 5197.16 | 2.97% |
| 2025-10-20 | 8.53 | 8.37 | -0.15 | -1.76% | 8.25 | 8.69 | 77570 | 6574.99 | 3.67% |
| 2025-10-17 | 8.48 | 8.52 | -0.41 | -4.59% | 8.48 | 8.69 | 82630 | 7022.05 | 3.91% |
| 2025-10-16 | 9.12 | 8.93 | -0.25 | -2.72% | 8.89 | 9.28 | 61952 | 5600.56 | 2.93% |
*ST金比(002762)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。
