| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.74 | 4.63 | -0.07 | -1.49% | 4.58 | 4.76 | 41323 | 1924.09 | 2.50% |
| 2025-12-11 | 4.86 | 4.70 | -0.12 | -2.49% | 4.68 | 4.91 | 36341 | 1724.36 | 2.20% |
| 2025-12-10 | 4.74 | 4.82 | -0.12 | -2.43% | 4.69 | 4.85 | 64682 | 3078.65 | 3.92% |
| 2025-12-09 | 5.06 | 4.94 | -0.11 | -2.18% | 4.91 | 5.06 | 61759 | 3074.28 | 3.74% |
| 2025-12-08 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.14 | 38783 | 1958.24 | 2.35% |
| 2025-12-05 | 5.05 | 5.08 | 0.03 | 0.59% | 4.94 | 5.21 | 53464 | 2723.35 | 3.24% |
| 2025-12-04 | 5.15 | 5.05 | -0.09 | -1.75% | 5.04 | 5.16 | 37012 | 1882.00 | 2.24% |
| 2025-12-03 | 5.32 | 5.14 | -0.18 | -3.38% | 5.10 | 5.32 | 55049 | 2845.20 | 3.34% |
| 2025-12-02 | 5.41 | 5.32 | -0.12 | -2.21% | 5.27 | 5.41 | 42765 | 2274.76 | 2.59% |
| 2025-12-01 | 5.56 | 5.44 | -0.15 | -2.68% | 5.34 | 5.63 | 83571 | 4578.84 | 5.06% |
| 2025-11-28 | 5.42 | 5.59 | 0.17 | 3.14% | 5.40 | 5.65 | 57744 | 3200.65 | 3.50% |
| 2025-11-27 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.57 | 44447 | 2436.84 | 2.69% |
| 2025-11-26 | 5.47 | 5.45 | -0.08 | -1.45% | 5.43 | 5.59 | 69246 | 3805.61 | 4.20% |
| 2025-11-25 | 5.31 | 5.53 | 0.25 | 4.73% | 5.30 | 5.54 | 54978 | 3013.84 | 3.33% |
| 2025-11-24 | 5.18 | 5.28 | 0.12 | 2.33% | 5.00 | 5.31 | 68991 | 3549.77 | 4.18% |
| 2025-11-21 | 5.43 | 5.16 | -0.27 | -4.97% | 5.16 | 5.43 | 93420 | 4877.39 | 5.66% |
| 2025-11-20 | 5.72 | 5.43 | -0.29 | -5.07% | 5.43 | 5.76 | 85245 | 4698.76 | 5.17% |
| 2025-11-19 | 5.79 | 5.72 | -0.07 | -1.21% | 5.59 | 5.84 | 53679 | 3059.67 | 3.25% |
| 2025-11-18 | 6.08 | 5.79 | -0.22 | -3.66% | 5.78 | 6.10 | 71726 | 4219.75 | 4.35% |
| 2025-11-17 | 6.09 | 6.01 | -0.03 | -0.50% | 5.90 | 6.16 | 68746 | 4147.03 | 4.17% |
| 2025-11-14 | 5.97 | 6.04 | 0.09 | 1.51% | 5.92 | 6.20 | 65134 | 3945.89 | 3.95% |
| 2025-11-13 | 5.92 | 5.95 | -0.09 | -1.49% | 5.83 | 6.07 | 68914 | 4094.75 | 4.18% |
| 2025-11-12 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.30 | 97693 | 5979.70 | 5.92% |
| 2025-11-11 | 6.00 | 6.05 | 0.06 | 1.00% | 6.00 | 6.29 | 115179 | 7125.54 | 6.98% |
| 2025-11-10 | 5.82 | 5.99 | 0.14 | 2.39% | 5.80 | 6.00 | 44125 | 2603.81 | 2.67% |
| 2025-11-07 | 5.85 | 5.85 | -0.03 | -0.51% | 5.75 | 5.94 | 59908 | 3499.07 | 3.63% |
| 2025-11-06 | 6.00 | 5.88 | -0.13 | -2.16% | 5.73 | 6.08 | 119588 | 7038.68 | 7.25% |
| 2025-11-05 | 5.93 | 6.01 | -0.03 | -0.50% | 5.80 | 6.28 | 127556 | 7757.68 | 7.73% |
| 2025-11-04 | 6.35 | 6.04 | -0.21 | -3.36% | 5.97 | 6.51 | 199343 | 12359.87 | 12.08% |
| 2025-11-03 | 6.53 | 6.25 | -0.17 | -2.65% | 6.24 | 6.74 | 313476 | 20705.36 | 19.00% |
| 2025-10-31 | 6.30 | 6.42 | 0.31 | 5.07% | 6.15 | 6.42 | 55188 | 3496.13 | 3.34% |
| 2025-10-30 | 6.11 | 6.11 | 0.29 | 4.98% | 5.82 | 6.11 | 247229 | 14920.70 | 14.98% |
| 2025-10-29 | 5.53 | 5.82 | 0.28 | 5.05% | 5.53 | 5.82 | 141876 | 8183.35 | 8.60% |
| 2025-10-28 | 5.38 | 5.54 | 0.11 | 2.03% | 5.38 | 5.70 | 102427 | 5738.10 | 6.21% |
| 2025-10-27 | 5.50 | 5.43 | -0.16 | -2.86% | 5.32 | 5.54 | 74202 | 4025.34 | 4.50% |
| 2025-10-24 | 5.52 | 5.59 | 0.06 | 1.08% | 5.48 | 5.75 | 82340 | 4611.87 | 4.99% |
| 2025-10-23 | 5.26 | 5.53 | 0.20 | 3.75% | 5.19 | 5.58 | 107886 | 5799.70 | 6.54% |
| 2025-10-22 | 5.32 | 5.33 | 0.01 | 0.19% | 5.30 | 5.59 | 110895 | 6091.86 | 6.72% |
| 2025-10-21 | 5.37 | 5.32 | -0.04 | -0.75% | 5.22 | 5.38 | 59807 | 3157.58 | 3.62% |
| 2025-10-20 | 5.33 | 5.36 | 0.08 | 1.52% | 5.22 | 5.50 | 85772 | 4589.73 | 5.20% |
| 2025-10-17 | 5.47 | 5.28 | -0.28 | -5.04% | 5.28 | 5.60 | 143370 | 7759.26 | 8.69% |
| 2025-10-16 | 5.67 | 5.56 | 0.16 | 2.96% | 5.46 | 5.67 | 208399 | 11684.48 | 12.63% |
| 2025-10-15 | 5.05 | 5.40 | 0.26 | 5.06% | 4.99 | 5.40 | 101209 | 5261.84 | 6.13% |
| 2025-10-14 | 4.96 | 5.14 | 0.20 | 4.05% | 4.95 | 5.19 | 122596 | 6330.67 | 7.43% |
| 2025-10-13 | 4.73 | 4.94 | 0.14 | 2.92% | 4.63 | 5.03 | 45491 | 2187.82 | 2.76% |
| 2025-10-10 | 4.77 | 4.80 | -0.01 | -0.21% | 4.69 | 4.82 | 27050 | 1286.03 | 1.64% |
| 2025-10-09 | 4.84 | 4.81 | -0.03 | -0.62% | 4.68 | 4.84 | 43590 | 2074.76 | 2.64% |
| 2025-09-30 | 4.78 | 4.84 | 0.11 | 2.33% | 4.72 | 4.88 | 27178 | 1310.85 | 1.65% |
| 2025-09-29 | 4.74 | 4.73 | 0.02 | 0.42% | 4.70 | 4.80 | 28889 | 1369.05 | 1.75% |
| 2025-09-26 | 4.93 | 4.71 | -0.17 | -3.48% | 4.70 | 4.94 | 33965 | 1627.97 | 2.06% |
| 2025-09-25 | 4.69 | 4.88 | 0.18 | 3.83% | 4.65 | 4.90 | 75128 | 3615.10 | 4.55% |
| 2025-09-24 | 4.47 | 4.70 | 0.22 | 4.91% | 4.46 | 4.70 | 65494 | 3052.10 | 3.97% |
| 2025-09-23 | 4.63 | 4.48 | -0.15 | -3.24% | 4.40 | 4.63 | 88260 | 3917.78 | 5.35% |
| 2025-09-22 | 4.71 | 4.63 | -0.14 | -2.94% | 4.59 | 4.82 | 42982 | 2012.17 | 2.60% |
| 2025-09-19 | 4.74 | 4.77 | 0.07 | 1.49% | 4.70 | 4.85 | 43975 | 2105.19 | 2.67% |
| 2025-09-18 | 4.93 | 4.70 | -0.23 | -4.67% | 4.68 | 4.94 | 71235 | 3408.12 | 4.32% |
| 2025-09-17 | 4.98 | 4.93 | -0.02 | -0.40% | 4.90 | 4.98 | 30342 | 1495.56 | 1.84% |
| 2025-09-16 | 4.94 | 4.95 | 0.00 | 0.00% | 4.93 | 4.99 | 26168 | 1294.96 | 1.59% |
| 2025-09-15 | 5.00 | 4.95 | -0.03 | -0.60% | 4.92 | 5.04 | 40449 | 2002.02 | 2.45% |
| 2025-09-12 | 4.95 | 4.98 | 0.00 | 0.00% | 4.90 | 4.99 | 49993 | 2470.44 | 3.03% |
| 2025-09-11 | 5.06 | 4.98 | -0.05 | -0.99% | 4.91 | 5.06 | 43592 | 2162.13 | 2.64% |
| 2025-09-10 | 4.91 | 5.03 | 0.08 | 1.62% | 4.91 | 5.09 | 32368 | 1619.90 | 1.96% |
| 2025-09-09 | 4.99 | 4.95 | -0.07 | -1.39% | 4.94 | 5.09 | 28588 | 1432.66 | 1.73% |
| 2025-09-08 | 4.93 | 5.02 | 0.09 | 1.83% | 4.87 | 5.05 | 34813 | 1738.91 | 2.11% |
| 2025-09-05 | 4.83 | 4.93 | 0.10 | 2.07% | 4.75 | 4.93 | 32110 | 1559.26 | 1.95% |
| 2025-09-04 | 5.03 | 4.83 | -0.24 | -4.73% | 4.82 | 5.04 | 74691 | 3676.53 | 4.53% |
| 2025-09-03 | 4.95 | 5.07 | 0.12 | 2.42% | 4.80 | 5.15 | 96695 | 4782.63 | 5.86% |
| 2025-09-02 | 5.04 | 4.95 | -0.09 | -1.79% | 4.84 | 5.07 | 63065 | 3096.42 | 3.82% |
| 2025-09-01 | 5.12 | 5.04 | -0.11 | -2.14% | 5.00 | 5.15 | 56331 | 2842.79 | 3.41% |
| 2025-08-29 | 5.09 | 5.15 | 0.05 | 0.98% | 5.06 | 5.16 | 33090 | 1686.61 | 2.01% |
| 2025-08-28 | 5.14 | 5.10 | -0.07 | -1.35% | 5.00 | 5.22 | 61285 | 3135.80 | 3.71% |
| 2025-08-27 | 5.15 | 5.17 | -0.01 | -0.19% | 5.14 | 5.32 | 71020 | 3717.30 | 4.30% |
| 2025-08-26 | 5.39 | 5.18 | -0.23 | -4.25% | 5.14 | 5.39 | 108882 | 5631.72 | 5.83% |
| 2025-08-25 | 5.49 | 5.41 | -0.08 | -1.46% | 5.32 | 5.50 | 75782 | 4096.43 | 4.06% |
| 2025-08-22 | 5.50 | 5.49 | 0.00 | 0.00% | 5.40 | 5.52 | 44123 | 2413.85 | 2.36% |
| 2025-08-21 | 5.55 | 5.49 | -0.05 | -0.90% | 5.42 | 5.62 | 59598 | 3278.53 | 3.19% |
| 2025-08-20 | 5.53 | 5.54 | -0.03 | -0.54% | 5.45 | 5.60 | 51590 | 2852.48 | 2.76% |
| 2025-08-19 | 5.66 | 5.57 | -0.11 | -1.94% | 5.48 | 5.70 | 64264 | 3560.10 | 3.44% |
| 2025-08-18 | 5.69 | 5.68 | -0.07 | -1.22% | 5.68 | 5.98 | 64129 | 3723.05 | 3.43% |
| 2025-08-15 | 5.77 | 5.75 | 0.05 | 0.88% | 5.60 | 5.89 | 81903 | 4693.25 | 4.38% |
*ST恒久(002808)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。
