| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 11.58 | 11.36 | -0.60 | -5.02% | 11.36 | 11.69 | 83848 | 9562.15 | 5.36% |
| 2025-11-20 | 12.71 | 11.96 | -0.63 | -5.00% | 11.96 | 12.88 | 34693 | 4268.45 | 2.22% |
| 2025-11-19 | 13.26 | 12.59 | -0.04 | -0.32% | 12.44 | 13.26 | 120786 | 15464.19 | 7.72% |
| 2025-11-18 | 12.63 | 12.63 | 0.60 | 4.99% | 12.42 | 12.63 | 19015 | 2401.12 | 1.22% |
| 2025-11-17 | 11.64 | 12.03 | 0.57 | 4.97% | 11.60 | 12.03 | 62686 | 7479.34 | 4.01% |
| 2025-11-14 | 11.29 | 11.46 | 0.12 | 1.06% | 11.20 | 11.84 | 49704 | 5698.07 | 3.18% |
| 2025-11-13 | 11.45 | 11.34 | 0.01 | 0.09% | 11.18 | 11.50 | 34839 | 3950.76 | 2.23% |
| 2025-11-12 | 11.78 | 11.33 | -0.60 | -5.03% | 11.33 | 12.31 | 71990 | 8371.06 | 4.60% |
| 2025-11-11 | 11.46 | 11.93 | 0.48 | 4.19% | 11.46 | 11.95 | 74521 | 8687.70 | 4.76% |
| 2025-11-10 | 11.07 | 11.45 | 0.23 | 2.05% | 10.90 | 11.78 | 96917 | 11215.60 | 6.19% |
| 2025-11-07 | 11.00 | 11.22 | -0.33 | -2.86% | 11.00 | 11.54 | 123630 | 13757.42 | 7.90% |
| 2025-11-06 | 11.90 | 11.55 | -0.61 | -5.02% | 11.55 | 11.97 | 32689 | 3824.52 | 2.09% |
| 2025-11-05 | 11.80 | 12.16 | 0.28 | 2.36% | 11.80 | 12.47 | 141025 | 17321.77 | 9.01% |
| 2025-11-04 | 12.33 | 11.88 | 0.14 | 1.19% | 11.38 | 12.33 | 203110 | 24599.85 | 12.98% |
| 2025-11-03 | 11.72 | 11.74 | 0.56 | 5.01% | 11.62 | 11.74 | 32890 | 3854.39 | 2.10% |
| 2025-10-31 | 11.17 | 11.18 | 0.53 | 4.98% | 10.87 | 11.18 | 56455 | 6309.05 | 3.61% |
| 2025-10-30 | 10.20 | 10.65 | 0.51 | 5.03% | 10.06 | 10.65 | 35250 | 3684.77 | 2.25% |
| 2025-10-29 | 10.23 | 10.14 | -0.16 | -1.55% | 9.99 | 10.29 | 34309 | 3465.50 | 2.19% |
| 2025-10-28 | 10.49 | 10.30 | -0.17 | -1.62% | 10.21 | 10.59 | 26644 | 2763.48 | 1.70% |
| 2025-10-27 | 10.83 | 10.47 | -0.36 | -3.32% | 10.41 | 10.98 | 34628 | 3674.29 | 2.21% |
| 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% |
*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。
