| 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 | 12.17 | 12.34 | 0.59 | 5.02% | 12.02 | 12.34 | 19041 | 2342.78 | 1.22% |
| 2026-03-24 | 11.36 | 11.75 | 0.56 | 5.00% | 11.36 | 11.75 | 37404 | 4354.75 | 2.39% |
| 2026-03-23 | 11.35 | 11.19 | -0.37 | -3.20% | 10.98 | 11.60 | 42753 | 4832.82 | 2.73% |
| 2026-03-20 | 11.83 | 11.56 | -0.01 | -0.09% | 11.40 | 12.09 | 56733 | 6642.59 | 3.63% |
| 2026-03-19 | 11.44 | 11.57 | 0.00 | 0.00% | 11.30 | 12.00 | 74916 | 8749.64 | 4.79% |
| 2026-03-18 | 11.12 | 11.57 | 0.55 | 4.99% | 11.12 | 11.57 | 75127 | 8652.95 | 4.80% |
| 2026-03-17 | 11.27 | 11.02 | -0.44 | -3.84% | 10.96 | 11.42 | 64646 | 7240.97 | 4.13% |
| 2026-03-16 | 11.05 | 11.46 | 0.55 | 5.04% | 11.00 | 11.46 | 88579 | 10101.84 | 5.66% |
| 2026-03-13 | 10.43 | 10.91 | 0.52 | 5.00% | 10.35 | 10.91 | 46141 | 4936.91 | 2.95% |
| 2026-03-12 | 10.58 | 10.39 | -0.25 | -2.35% | 10.38 | 10.77 | 25598 | 2713.64 | 1.64% |
| 2026-03-11 | 10.41 | 10.64 | 0.32 | 3.10% | 10.32 | 10.73 | 38475 | 4046.85 | 2.46% |
| 2026-03-10 | 9.85 | 10.32 | 0.49 | 4.98% | 9.85 | 10.32 | 39818 | 4040.36 | 2.54% |
| 2026-03-09 | 9.90 | 9.83 | -0.09 | -0.91% | 9.66 | 9.90 | 15175 | 1478.60 | 0.97% |
| 2026-03-06 | 9.80 | 9.92 | 0.12 | 1.22% | 9.70 | 10.00 | 20713 | 2042.00 | 1.32% |
| 2026-03-05 | 9.82 | 9.80 | 0.10 | 1.03% | 9.70 | 9.89 | 19149 | 1875.71 | 1.22% |
| 2026-03-04 | 9.60 | 9.70 | -0.17 | -1.72% | 9.51 | 9.81 | 24440 | 2369.55 | 1.56% |
| 2026-03-03 | 10.33 | 9.87 | -0.29 | -2.85% | 9.72 | 10.38 | 42214 | 4252.62 | 2.70% |
| 2026-03-02 | 10.30 | 10.16 | -0.31 | -2.96% | 10.01 | 10.36 | 37737 | 3834.46 | 2.41% |
| 2026-02-27 | 10.12 | 10.47 | 0.32 | 3.15% | 10.10 | 10.49 | 44566 | 4605.83 | 2.85% |
| 2026-02-26 | 10.42 | 10.15 | -0.20 | -1.93% | 10.14 | 10.42 | 26384 | 2689.82 | 1.69% |
| 2026-02-25 | 10.16 | 10.35 | 0.14 | 1.37% | 10.16 | 10.42 | 24101 | 2486.72 | 1.54% |
| 2026-02-24 | 10.24 | 10.21 | -0.03 | -0.29% | 10.14 | 10.29 | 20224 | 2064.51 | 1.29% |
| 2026-02-13 | 10.18 | 10.24 | 0.04 | 0.39% | 10.16 | 10.29 | 17373 | 1775.09 | 1.11% |
| 2026-02-12 | 10.24 | 10.20 | -0.09 | -0.87% | 10.08 | 10.24 | 27120 | 2751.97 | 1.73% |
| 2026-02-11 | 10.22 | 10.29 | 0.04 | 0.39% | 9.98 | 10.29 | 34370 | 3485.93 | 2.20% |
| 2026-02-10 | 10.27 | 10.25 | 0.03 | 0.29% | 10.21 | 10.59 | 62019 | 6436.84 | 3.96% |
| 2026-02-09 | 10.12 | 10.22 | 0.13 | 1.29% | 10.03 | 10.41 | 34110 | 3481.33 | 2.18% |
| 2026-02-06 | 10.00 | 10.09 | 0.04 | 0.40% | 9.90 | 10.19 | 21087 | 2120.64 | 1.35% |
| 2026-02-05 | 10.04 | 10.05 | -0.05 | -0.50% | 10.00 | 10.23 | 20375 | 2060.41 | 1.30% |
| 2026-02-04 | 9.92 | 10.10 | 0.19 | 1.92% | 9.82 | 10.16 | 33171 | 3317.94 | 2.12% |
| 2026-02-03 | 10.08 | 9.91 | -0.08 | -0.80% | 9.81 | 10.08 | 29924 | 2960.15 | 1.91% |
| 2026-02-02 | 9.70 | 9.99 | 0.19 | 1.94% | 9.66 | 10.13 | 34956 | 3496.29 | 2.23% |
| 2026-01-30 | 9.64 | 9.80 | 0.10 | 1.03% | 9.41 | 9.83 | 28424 | 2754.50 | 1.82% |
| 2026-01-29 | 9.75 | 9.70 | -0.09 | -0.92% | 9.64 | 9.95 | 22444 | 2196.47 | 1.43% |
| 2026-01-28 | 10.02 | 9.79 | -0.26 | -2.59% | 9.76 | 10.06 | 30271 | 2990.52 | 1.93% |
| 2026-01-27 | 10.11 | 10.05 | -0.07 | -0.69% | 9.99 | 10.15 | 24512 | 2465.98 | 1.57% |
| 2026-01-26 | 10.34 | 10.12 | -0.22 | -2.13% | 10.04 | 10.34 | 44611 | 4511.05 | 2.85% |
| 2026-01-23 | 10.23 | 10.34 | 0.10 | 0.98% | 10.23 | 10.51 | 32123 | 3331.49 | 2.05% |
| 2026-01-22 | 10.18 | 10.24 | 0.01 | 0.10% | 10.08 | 10.32 | 32034 | 3261.74 | 2.05% |
| 2026-01-21 | 10.08 | 10.23 | 0.09 | 0.89% | 10.07 | 10.25 | 27147 | 2759.83 | 1.74% |
| 2026-01-20 | 10.20 | 10.14 | -0.11 | -1.07% | 10.07 | 10.38 | 34166 | 3499.96 | 2.18% |
| 2026-01-19 | 10.08 | 10.25 | 0.22 | 2.19% | 10.04 | 10.34 | 31087 | 3184.39 | 1.99% |
| 2026-01-16 | 10.19 | 10.03 | -0.18 | -1.76% | 9.93 | 10.24 | 46565 | 4666.59 | 2.98% |
| 2026-01-15 | 10.45 | 10.21 | -0.37 | -3.50% | 10.15 | 10.47 | 62401 | 6435.32 | 3.99% |
| 2026-01-14 | 10.18 | 10.58 | 0.50 | 4.96% | 10.18 | 10.58 | 118742 | 12447.72 | 7.59% |
| 2026-01-13 | 10.21 | 10.08 | -0.11 | -1.08% | 9.97 | 10.25 | 56014 | 5650.51 | 3.58% |
| 2026-01-12 | 10.42 | 10.19 | -0.27 | -2.58% | 10.11 | 10.52 | 61364 | 6302.75 | 3.92% |
| 2026-01-09 | 10.40 | 10.46 | -0.05 | -0.48% | 10.22 | 10.52 | 58500 | 6066.81 | 3.74% |
| 2026-01-08 | 10.48 | 10.51 | -0.02 | -0.19% | 10.45 | 10.69 | 50459 | 5324.15 | 3.22% |
| 2026-01-07 | 10.54 | 10.53 | 0.06 | 0.57% | 10.46 | 10.86 | 65680 | 6988.31 | 4.20% |
| 2026-01-06 | 10.45 | 10.47 | -0.08 | -0.76% | 10.35 | 10.77 | 73466 | 7747.07 | 4.70% |
| 2026-01-05 | 10.50 | 10.55 | 0.07 | 0.67% | 10.13 | 11.00 | 122307 | 12966.75 | 7.82% |
| 2025-12-31 | 10.85 | 10.48 | -0.29 | -2.69% | 10.30 | 11.00 | 131261 | 13856.63 | 8.39% |
| 2025-12-30 | 11.58 | 10.77 | -0.26 | -2.36% | 10.76 | 11.58 | 221170 | 25006.77 | 14.14% |
| 2025-12-29 | 11.03 | 11.03 | 0.53 | 5.05% | 11.03 | 11.03 | 924 | 101.97 | 0.06% |
| 2025-12-26 | 10.50 | 10.50 | 0.50 | 5.00% | 10.50 | 10.50 | 2150 | 225.75 | 0.14% |
| 2025-12-25 | 9.53 | 10.00 | 0.48 | 5.04% | 9.53 | 10.00 | 38054 | 3762.25 | 2.43% |
| 2025-12-24 | 9.00 | 9.52 | 0.45 | 4.96% | 8.91 | 9.52 | 73765 | 6929.12 | 4.71% |
| 2025-12-23 | 9.07 | 9.07 | 0.43 | 4.98% | 8.88 | 9.07 | 53519 | 4845.88 | 3.42% |
| 2025-12-22 | 8.10 | 8.64 | 0.41 | 4.98% | 8.10 | 8.64 | 15366 | 1299.27 | 0.98% |
| 2025-12-19 | 7.78 | 8.23 | 0.24 | 3.00% | 7.62 | 8.24 | 84387 | 6648.08 | 5.39% |
| 2025-12-18 | 7.87 | 7.99 | -0.29 | -3.50% | 7.87 | 8.68 | 141337 | 11422.61 | 9.03% |
| 2025-12-17 | 8.28 | 8.28 | -0.44 | -5.05% | 8.28 | 8.28 | 4953 | 410.11 | 0.32% |
| 2025-12-16 | 8.72 | 8.72 | -0.46 | -5.01% | 8.72 | 8.72 | 1614 | 140.74 | 0.10% |
| 2025-12-15 | 9.18 | 9.18 | -0.48 | -4.97% | 9.18 | 9.18 | 7005 | 643.06 | 0.45% |
| 2025-12-12 | 9.66 | 9.66 | -0.51 | -5.01% | 9.66 | 9.66 | 16636 | 1607.04 | 1.06% |
| 2025-12-11 | 10.50 | 10.17 | -0.53 | -4.95% | 10.17 | 10.51 | 48341 | 4961.70 | 3.09% |
| 2025-12-10 | 10.55 | 10.70 | 0.13 | 1.23% | 10.41 | 10.88 | 43540 | 4619.74 | 2.78% |
| 2025-12-09 | 10.79 | 10.57 | -0.06 | -0.56% | 10.56 | 10.96 | 63648 | 6872.74 | 4.07% |
| 2025-12-08 | 10.05 | 10.63 | 0.51 | 5.04% | 9.89 | 10.63 | 81855 | 8463.81 | 5.23% |
| 2025-12-05 | 9.63 | 10.12 | 0.22 | 2.22% | 9.45 | 10.20 | 68466 | 6739.41 | 4.38% |
| 2025-12-04 | 10.38 | 9.90 | -0.52 | -4.99% | 9.90 | 10.38 | 56252 | 5605.61 | 3.60% |
| 2025-12-03 | 10.64 | 10.42 | -0.19 | -1.79% | 10.15 | 10.98 | 57702 | 6103.32 | 3.69% |
| 2025-12-02 | 11.19 | 10.61 | -0.51 | -4.59% | 10.56 | 11.19 | 84632 | 9034.36 | 5.41% |
| 2025-12-01 | 10.52 | 11.12 | 0.53 | 5.00% | 10.52 | 11.12 | 75117 | 8228.84 | 4.80% |
| 2025-11-28 | 10.52 | 10.59 | 0.00 | 0.00% | 10.48 | 10.81 | 53542 | 5679.08 | 3.42% |
| 2025-11-27 | 10.35 | 10.59 | -0.17 | -1.58% | 10.22 | 11.00 | 83446 | 8708.81 | 5.33% |
| 2025-11-26 | 11.15 | 10.76 | -0.57 | -5.03% | 10.76 | 11.18 | 53733 | 5854.60 | 3.43% |
| 2025-11-25 | 10.81 | 11.33 | 0.54 | 5.00% | 10.63 | 11.33 | 71309 | 7819.53 | 4.56% |
| 2025-11-24 | 11.08 | 10.79 | -0.57 | -5.02% | 10.79 | 11.20 | 68514 | 7419.26 | 4.38% |
*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。
