| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 10.51 | 10.83 | 0.24 | 2.27% | 10.51 | 11.12 | 33371 | 3640.85 | 2.13% |
| 2025-10-23 | 10.40 | 10.59 | 0.14 | 1.34% | 10.21 | 10.69 | 29077 | 3044.68 | 1.86% |
| 2025-10-22 | 10.39 | 10.45 | 0.01 | 0.10% | 10.38 | 10.63 | 27957 | 2928.38 | 1.79% |
| 2025-10-21 | 9.99 | 10.44 | 0.31 | 3.06% | 9.94 | 10.60 | 45518 | 4690.22 | 2.91% |
| 2025-10-20 | 9.88 | 10.13 | 0.40 | 4.11% | 9.81 | 10.22 | 55248 | 5613.86 | 3.53% |
| 2025-10-17 | 10.00 | 9.73 | -0.33 | -3.28% | 9.71 | 10.22 | 30621 | 3038.38 | 1.96% |
| 2025-10-16 | 10.03 | 10.06 | 0.06 | 0.60% | 9.89 | 10.12 | 25178 | 2514.91 | 1.61% |
| 2025-10-15 | 10.18 | 10.00 | -0.17 | -1.67% | 9.91 | 10.38 | 34649 | 3489.33 | 2.21% |
| 2025-10-14 | 10.75 | 10.17 | -0.43 | -4.06% | 10.08 | 10.80 | 46171 | 4789.80 | 2.95% |
| 2025-10-13 | 10.51 | 10.60 | 0.10 | 0.95% | 10.25 | 10.91 | 85044 | 8975.25 | 5.44% |
| 2025-10-10 | 9.92 | 10.50 | 0.50 | 5.00% | 9.92 | 10.50 | 21067 | 2171.08 | 1.35% |
| 2025-10-09 | 9.69 | 10.00 | 0.43 | 4.49% | 9.61 | 10.05 | 47295 | 4704.31 | 3.02% |
| 2025-09-30 | 9.51 | 9.57 | 0.07 | 0.74% | 9.45 | 9.67 | 23575 | 2255.50 | 1.51% |
| 2025-09-29 | 9.68 | 9.50 | 0.00 | 0.00% | 9.50 | 9.88 | 40671 | 3927.59 | 2.60% |
| 2025-09-26 | 9.40 | 9.50 | 0.00 | 0.00% | 9.30 | 9.55 | 31912 | 3008.36 | 2.04% |
| 2025-09-25 | 9.17 | 9.50 | 0.33 | 3.60% | 9.10 | 9.63 | 55243 | 5259.68 | 3.53% |
| 2025-09-24 | 9.00 | 9.17 | 0.17 | 1.89% | 8.88 | 9.19 | 15207 | 1384.07 | 0.97% |
| 2025-09-23 | 9.20 | 9.00 | -0.26 | -2.81% | 8.86 | 9.26 | 31700 | 2854.06 | 2.03% |
| 2025-09-22 | 9.10 | 9.26 | 0.17 | 1.87% | 9.07 | 9.30 | 24862 | 2291.96 | 1.59% |
| 2025-09-19 | 9.20 | 9.09 | -0.06 | -0.66% | 9.01 | 9.26 | 19599 | 1786.76 | 1.25% |
| 2025-09-18 | 9.55 | 9.15 | -0.35 | -3.68% | 9.08 | 9.55 | 46802 | 4332.28 | 2.99% |
| 2025-09-17 | 9.50 | 9.50 | -0.07 | -0.73% | 9.44 | 9.56 | 19223 | 1825.42 | 1.23% |
| 2025-09-16 | 9.46 | 9.57 | 0.03 | 0.31% | 9.41 | 9.60 | 21874 | 2078.29 | 1.40% |
| 2025-09-15 | 9.76 | 9.54 | -0.22 | -2.25% | 9.53 | 9.84 | 31386 | 3022.72 | 2.01% |
| 2025-09-12 | 9.65 | 9.76 | 0.10 | 1.04% | 9.57 | 9.83 | 35169 | 3406.46 | 2.25% |
| 2025-09-11 | 9.62 | 9.66 | 0.02 | 0.21% | 9.53 | 10.11 | 71238 | 6986.04 | 4.55% |
| 2025-09-10 | 9.35 | 9.64 | 0.32 | 3.43% | 9.24 | 9.79 | 56638 | 5459.34 | 3.62% |
| 2025-09-09 | 9.33 | 9.32 | 0.03 | 0.32% | 9.23 | 9.47 | 28586 | 2666.88 | 1.83% |
| 2025-09-08 | 9.12 | 9.29 | 0.19 | 2.09% | 9.08 | 9.35 | 25230 | 2330.50 | 1.61% |
| 2025-09-05 | 9.01 | 9.10 | 0.16 | 1.79% | 8.94 | 9.12 | 32998 | 2980.55 | 2.11% |
| 2025-09-04 | 9.20 | 8.94 | -0.24 | -2.61% | 8.93 | 9.28 | 44173 | 4029.62 | 2.82% |
| 2025-09-03 | 9.40 | 9.18 | -0.23 | -2.44% | 9.17 | 9.53 | 47946 | 4489.44 | 3.06% |
| 2025-09-02 | 9.09 | 9.41 | 0.30 | 3.29% | 8.90 | 9.57 | 90820 | 8331.36 | 5.80% |
| 2025-09-01 | 9.10 | 9.11 | 0.43 | 4.95% | 8.89 | 9.11 | 80282 | 7275.72 | 5.13% |
| 2025-08-29 | 8.61 | 8.68 | 0.07 | 0.81% | 8.49 | 8.71 | 29336 | 2515.90 | 2.23% |
| 2025-08-28 | 8.70 | 8.61 | -0.12 | -1.37% | 8.42 | 8.82 | 32290 | 2791.39 | 2.46% |
| 2025-08-27 | 8.85 | 8.73 | -0.13 | -1.47% | 8.68 | 9.10 | 36117 | 3215.69 | 2.75% |
| 2025-08-26 | 8.73 | 8.86 | 0.14 | 1.61% | 8.69 | 8.95 | 28999 | 2556.31 | 2.21% |
| 2025-08-25 | 8.96 | 8.72 | -0.23 | -2.57% | 8.64 | 8.99 | 38181 | 3351.20 | 2.90% |
| 2025-08-22 | 8.97 | 8.95 | 0.07 | 0.79% | 8.87 | 9.14 | 32344 | 2900.82 | 2.46% |
| 2025-08-21 | 9.36 | 8.88 | -0.13 | -1.44% | 8.86 | 9.37 | 67084 | 6116.90 | 5.10% |
| 2025-08-20 | 8.87 | 9.01 | 0.43 | 5.01% | 8.85 | 9.01 | 21294 | 1906.51 | 1.62% |
| 2025-08-19 | 8.53 | 8.58 | 0.04 | 0.47% | 8.52 | 8.65 | 18689 | 1604.14 | 1.42% |
| 2025-08-18 | 8.47 | 8.54 | 0.05 | 0.59% | 8.42 | 8.60 | 16717 | 1427.15 | 1.27% |
| 2025-08-15 | 8.44 | 8.49 | 0.06 | 0.71% | 8.37 | 8.50 | 18937 | 1599.65 | 1.44% |
| 2025-08-14 | 8.55 | 8.43 | -0.09 | -1.06% | 8.38 | 8.64 | 18234 | 1549.42 | 1.39% |
| 2025-08-13 | 8.69 | 8.52 | -0.17 | -1.96% | 8.44 | 8.70 | 31991 | 2737.80 | 2.43% |
| 2025-08-12 | 8.60 | 8.69 | 0.07 | 0.81% | 8.60 | 8.73 | 13131 | 1138.35 | 1.00% |
| 2025-08-11 | 8.81 | 8.62 | -0.12 | -1.37% | 8.57 | 8.81 | 23084 | 1995.10 | 1.76% |
| 2025-08-08 | 8.89 | 8.74 | -0.15 | -1.69% | 8.71 | 8.89 | 19028 | 1666.09 | 1.45% |
| 2025-08-07 | 8.88 | 8.89 | 0.04 | 0.45% | 8.70 | 8.96 | 27313 | 2414.48 | 2.08% |
| 2025-08-06 | 8.81 | 8.85 | 0.13 | 1.49% | 8.75 | 9.16 | 57213 | 5106.16 | 4.35% |
| 2025-08-05 | 8.31 | 8.72 | 0.42 | 5.06% | 8.28 | 8.72 | 30241 | 2583.36 | 2.30% |
| 2025-08-04 | 8.14 | 8.30 | 0.10 | 1.22% | 8.14 | 8.33 | 9471 | 782.70 | 0.72% |
| 2025-08-01 | 8.14 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 10427 | 853.77 | 0.79% |
| 2025-07-31 | 8.20 | 8.18 | -0.01 | -0.12% | 8.11 | 8.24 | 14039 | 1149.80 | 1.07% |
| 2025-07-30 | 8.19 | 8.19 | -0.02 | -0.24% | 8.11 | 8.23 | 12278 | 1003.62 | 0.93% |
| 2025-07-29 | 8.36 | 8.21 | -0.14 | -1.68% | 8.17 | 8.40 | 14282 | 1178.71 | 1.09% |
| 2025-07-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.25 | 8.39 | 13375 | 1114.77 | 1.02% |
| 2025-07-25 | 8.30 | 8.29 | -0.01 | -0.12% | 8.11 | 8.33 | 21806 | 1793.61 | 1.66% |
| 2025-07-24 | 8.28 | 8.30 | 0.02 | 0.24% | 8.20 | 8.35 | 15990 | 1325.19 | 1.22% |
| 2025-07-23 | 8.55 | 8.28 | -0.35 | -4.06% | 8.25 | 8.63 | 36334 | 3065.56 | 2.76% |
| 2025-07-22 | 8.81 | 8.63 | -0.17 | -1.93% | 8.62 | 8.85 | 26954 | 2336.69 | 2.05% |
| 2025-07-21 | 8.62 | 8.80 | 0.22 | 2.56% | 8.60 | 8.94 | 41093 | 3592.77 | 3.13% |
| 2025-07-18 | 8.71 | 8.58 | 0.01 | 0.12% | 8.55 | 8.74 | 22053 | 1903.27 | 1.68% |
| 2025-07-17 | 8.48 | 8.57 | 0.08 | 0.94% | 8.43 | 8.58 | 13206 | 1122.29 | 1.00% |
| 2025-07-16 | 8.40 | 8.49 | 0.01 | 0.12% | 8.37 | 8.52 | 16307 | 1376.83 | 1.24% |
| 2025-07-15 | 8.66 | 8.48 | -0.07 | -0.82% | 8.30 | 8.70 | 24193 | 2044.32 | 1.84% |
| 2025-07-14 | 8.61 | 8.55 | -0.08 | -0.93% | 8.47 | 8.65 | 17858 | 1522.65 | 1.36% |
| 2025-07-11 | 8.61 | 8.63 | 0.03 | 0.35% | 8.55 | 8.72 | 18043 | 1560.23 | 1.37% |
| 2025-07-10 | 8.47 | 8.60 | 0.12 | 1.42% | 8.43 | 8.64 | 20175 | 1721.57 | 1.53% |
| 2025-07-09 | 8.60 | 8.48 | -0.14 | -1.62% | 8.45 | 8.71 | 24467 | 2091.52 | 1.86% |
| 2025-07-08 | 8.53 | 8.62 | 0.03 | 0.35% | 8.51 | 8.76 | 21683 | 1870.44 | 1.65% |
| 2025-07-07 | 8.39 | 8.59 | 0.18 | 2.14% | 8.30 | 8.63 | 22147 | 1885.94 | 1.68% |
| 2025-07-04 | 8.63 | 8.41 | -0.25 | -2.89% | 8.39 | 8.63 | 26259 | 2225.73 | 2.00% |
| 2025-07-03 | 8.74 | 8.66 | 0.00 | 0.00% | 8.61 | 8.98 | 31452 | 2754.41 | 2.39% |
| 2025-07-02 | 8.68 | 8.66 | 0.00 | 0.00% | 8.45 | 8.69 | 27238 | 2329.44 | 2.07% |
| 2025-07-01 | 8.80 | 8.66 | -0.14 | -1.59% | 8.65 | 8.84 | 21324 | 1854.25 | 1.62% |
| 2025-06-30 | 8.66 | 8.80 | 0.10 | 1.15% | 8.61 | 8.87 | 21193 | 1849.53 | 1.61% |
| 2025-06-27 | 8.60 | 8.70 | 0.15 | 1.75% | 8.51 | 8.84 | 33232 | 2873.58 | 2.53% |
*ST建艺(002789)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。
