| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 3.35 | 3.29 | 0.03 | 0.92% | 3.28 | 3.42 | 160832 | 5428.55 | 8.63% |
| 2025-04-01 | 3.03 | 3.26 | 0.16 | 5.16% | 3.03 | 3.26 | 95352 | 3018.17 | 5.12% |
| 2025-03-31 | 3.24 | 3.10 | -0.16 | -4.91% | 3.10 | 3.24 | 45481 | 1417.91 | 2.44% |
| 2025-03-28 | 3.11 | 3.26 | 0.16 | 5.16% | 3.06 | 3.26 | 80142 | 2589.40 | 4.30% |
| 2025-03-27 | 3.14 | 3.10 | -0.04 | -1.27% | 3.06 | 3.17 | 44172 | 1373.11 | 2.37% |
| 2025-03-26 | 2.98 | 3.14 | 0.15 | 5.02% | 2.97 | 3.14 | 45097 | 1382.87 | 2.42% |
| 2025-03-25 | 3.03 | 2.99 | -0.06 | -1.97% | 2.95 | 3.05 | 44411 | 1329.68 | 2.38% |
| 2025-03-24 | 3.19 | 3.05 | -0.16 | -4.98% | 3.05 | 3.19 | 73435 | 2254.68 | 3.94% |
| 2025-03-21 | 3.29 | 3.21 | -0.11 | -3.31% | 3.19 | 3.33 | 58588 | 1902.87 | 3.14% |
| 2025-03-20 | 3.35 | 3.32 | -0.03 | -0.90% | 3.25 | 3.42 | 82007 | 2712.19 | 4.40% |
| 2025-03-19 | 3.39 | 3.35 | -0.03 | -0.89% | 3.26 | 3.54 | 158502 | 5412.62 | 8.50% |
| 2025-03-18 | 3.28 | 3.38 | 0.16 | 4.97% | 3.28 | 3.38 | 35309 | 1177.48 | 1.89% |
| 2025-03-17 | 3.04 | 3.22 | 0.15 | 4.89% | 3.02 | 3.22 | 109948 | 3474.71 | 5.90% |
| 2025-03-14 | 3.09 | 3.07 | -0.02 | -0.65% | 3.02 | 3.12 | 48173 | 1476.74 | 2.58% |
| 2025-03-13 | 3.06 | 3.09 | 0.04 | 1.31% | 3.03 | 3.15 | 53591 | 1651.17 | 2.88% |
| 2025-03-12 | 3.01 | 3.05 | 0.05 | 1.67% | 2.98 | 3.11 | 44349 | 1351.45 | 2.38% |
| 2025-03-11 | 2.98 | 3.00 | 0.01 | 0.33% | 2.95 | 3.03 | 33054 | 988.94 | 1.77% |
| 2025-03-10 | 2.99 | 2.99 | 0.00 | 0.00% | 2.96 | 3.10 | 52408 | 1579.54 | 2.81% |
| 2025-03-07 | 3.11 | 2.99 | -0.08 | -2.61% | 2.98 | 3.17 | 80547 | 2478.76 | 4.32% |
| 2025-03-06 | 2.95 | 3.07 | 0.15 | 5.14% | 2.90 | 3.07 | 43882 | 1329.17 | 2.35% |
| 2025-03-05 | 2.87 | 2.92 | 0.05 | 1.74% | 2.84 | 2.92 | 25978 | 746.05 | 1.39% |
| 2025-03-04 | 2.86 | 2.87 | 0.00 | 0.00% | 2.84 | 2.89 | 22814 | 652.92 | 1.22% |
| 2025-03-03 | 2.87 | 2.87 | 0.00 | 0.00% | 2.82 | 2.91 | 38447 | 1098.84 | 2.06% |
| 2025-02-28 | 2.94 | 2.87 | -0.07 | -2.38% | 2.85 | 2.94 | 39233 | 1132.90 | 2.10% |
| 2025-02-27 | 2.92 | 2.94 | -0.01 | -0.34% | 2.88 | 2.98 | 41046 | 1200.71 | 2.20% |
| 2025-02-26 | 2.90 | 2.95 | 0.04 | 1.37% | 2.84 | 3.04 | 70787 | 2085.68 | 3.80% |
| 2025-02-25 | 2.97 | 2.91 | -0.06 | -2.02% | 2.89 | 2.99 | 70988 | 2082.21 | 3.81% |
| 2025-02-24 | 3.02 | 2.97 | -0.08 | -2.62% | 2.96 | 3.06 | 54556 | 1632.91 | 2.93% |
| 2025-02-21 | 3.14 | 3.05 | -0.12 | -3.79% | 3.01 | 3.17 | 85013 | 2608.32 | 4.56% |
| 2025-02-20 | 3.12 | 3.17 | 0.02 | 0.63% | 3.07 | 3.26 | 83740 | 2645.74 | 4.49% |
| 2025-02-19 | 3.07 | 3.15 | 0.05 | 1.61% | 3.03 | 3.15 | 51466 | 1600.03 | 2.76% |
| 2025-02-18 | 3.09 | 3.10 | -0.01 | -0.32% | 3.05 | 3.17 | 58650 | 1827.01 | 3.15% |
| 2025-02-17 | 3.04 | 3.11 | 0.04 | 1.30% | 3.01 | 3.21 | 67292 | 2096.99 | 3.61% |
| 2025-02-14 | 3.23 | 3.07 | -0.13 | -4.06% | 3.04 | 3.23 | 111004 | 3458.29 | 5.96% |
| 2025-02-13 | 3.15 | 3.20 | 0.03 | 0.95% | 3.10 | 3.29 | 109867 | 3506.65 | 5.89% |
| 2025-02-12 | 3.07 | 3.17 | 0.11 | 3.59% | 3.01 | 3.21 | 136627 | 4291.51 | 7.33% |
| 2025-02-11 | 3.15 | 3.06 | -0.01 | -0.33% | 2.96 | 3.15 | 138945 | 4219.45 | 7.45% |
| 2025-02-10 | 2.87 | 3.07 | 0.15 | 5.14% | 2.84 | 3.07 | 118729 | 3521.61 | 6.37% |
| 2025-02-07 | 2.90 | 2.92 | 0.12 | 4.29% | 2.85 | 2.94 | 119053 | 3479.08 | 6.39% |
| 2025-02-06 | 2.69 | 2.80 | 0.13 | 4.87% | 2.65 | 2.80 | 101337 | 2771.68 | 5.44% |
| 2025-02-05 | 2.52 | 2.67 | 0.13 | 5.12% | 2.48 | 2.67 | 94771 | 2438.35 | 5.08% |
| 2025-01-27 | 2.41 | 2.54 | 0.08 | 3.25% | 2.41 | 2.58 | 125740 | 3215.88 | 6.75% |
| 2025-01-24 | 2.52 | 2.46 | -0.02 | -0.81% | 2.46 | 2.58 | 78301 | 1963.25 | 4.20% |
| 2025-01-23 | 2.54 | 2.48 | -0.06 | -2.36% | 2.44 | 2.61 | 92542 | 2329.44 | 4.97% |
| 2025-01-22 | 2.63 | 2.54 | -0.09 | -3.42% | 2.50 | 2.69 | 121050 | 3103.62 | 6.49% |
| 2025-01-21 | 2.70 | 2.63 | -0.14 | -5.05% | 2.63 | 2.70 | 68183 | 1802.63 | 3.66% |
| 2025-01-20 | 2.90 | 2.77 | -0.15 | -5.14% | 2.77 | 2.92 | 78111 | 2193.46 | 4.19% |
| 2025-01-17 | 2.93 | 2.92 | -0.04 | -1.35% | 2.90 | 3.00 | 29757 | 874.24 | 1.60% |
| 2025-01-16 | 2.99 | 2.96 | -0.04 | -1.33% | 2.92 | 3.04 | 48861 | 1451.90 | 2.62% |
| 2025-01-15 | 3.03 | 3.00 | -0.08 | -2.60% | 2.96 | 3.12 | 62056 | 1874.27 | 3.33% |
| 2025-01-14 | 3.01 | 3.08 | -0.09 | -2.84% | 3.01 | 3.13 | 86171 | 2627.91 | 4.62% |
| 2025-01-13 | 3.17 | 3.17 | -0.17 | -5.09% | 3.17 | 3.21 | 26044 | 826.44 | 1.40% |
| 2025-01-10 | 3.43 | 3.34 | 0.07 | 2.14% | 3.30 | 3.43 | 111995 | 3810.43 | 6.01% |
| 2025-01-09 | 3.19 | 3.27 | 0.16 | 5.14% | 3.14 | 3.27 | 27643 | 895.05 | 1.48% |
| 2025-01-08 | 3.11 | 3.11 | 0.15 | 5.07% | 3.01 | 3.11 | 41196 | 1277.22 | 2.21% |
| 2025-01-07 | 2.81 | 2.96 | 0.14 | 4.96% | 2.81 | 2.96 | 15230 | 446.39 | 0.82% |
| 2025-01-06 | 2.95 | 2.82 | -0.12 | -4.08% | 2.79 | 2.96 | 49937 | 1420.57 | 2.68% |
| 2025-01-03 | 2.79 | 2.94 | 0.02 | 0.68% | 2.77 | 3.04 | 78552 | 2261.16 | 4.21% |
| 2025-01-02 | 2.92 | 2.92 | -0.15 | -4.89% | 2.92 | 2.97 | 14378 | 419.99 | 0.77% |
| 2024-12-31 | 3.07 | 3.07 | -0.16 | -4.95% | 3.07 | 3.22 | 50601 | 1566.46 | 2.71% |
| 2024-12-30 | 3.30 | 3.23 | -0.06 | -1.82% | 3.16 | 3.31 | 62145 | 2002.63 | 3.33% |
| 2024-12-27 | 3.29 | 3.29 | 0.16 | 5.11% | 3.17 | 3.29 | 61459 | 1999.39 | 3.30% |
| 2024-12-26 | 3.12 | 3.13 | -0.15 | -4.57% | 3.12 | 3.38 | 86132 | 2733.42 | 4.62% |
| 2024-12-25 | 3.28 | 3.28 | -0.17 | -4.93% | 3.28 | 3.39 | 36888 | 1216.75 | 1.98% |
| 2024-12-24 | 3.45 | 3.45 | -0.18 | -4.96% | 3.45 | 3.48 | 39560 | 1365.32 | 2.12% |
| 2024-12-23 | 3.75 | 3.63 | -0.19 | -4.97% | 3.63 | 3.78 | 35529 | 1297.03 | 1.91% |
| 2024-12-20 | 3.76 | 3.82 | 0.06 | 1.60% | 3.67 | 3.87 | 71463 | 2707.70 | 3.83% |
| 2024-12-19 | 3.59 | 3.76 | 0.18 | 5.03% | 3.53 | 3.76 | 63620 | 2378.89 | 3.41% |
| 2024-12-18 | 3.58 | 3.58 | -0.02 | -0.56% | 3.51 | 3.65 | 32688 | 1169.94 | 1.75% |
| 2024-12-17 | 3.69 | 3.60 | -0.12 | -3.23% | 3.53 | 3.75 | 68057 | 2477.91 | 3.65% |
| 2024-12-16 | 3.80 | 3.72 | -0.08 | -2.11% | 3.70 | 3.84 | 44846 | 1683.60 | 2.41% |
| 2024-12-13 | 3.96 | 3.80 | -0.16 | -4.04% | 3.76 | 3.96 | 51286 | 1968.54 | 2.75% |
| 2024-12-12 | 3.92 | 3.96 | 0.04 | 1.02% | 3.78 | 3.97 | 74376 | 2874.13 | 3.99% |
| 2024-12-11 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 4.00 | 39047 | 1539.43 | 2.09% |
| 2024-12-10 | 4.01 | 3.95 | 0.01 | 0.25% | 3.88 | 4.07 | 49367 | 1945.07 | 2.65% |
| 2024-12-09 | 4.01 | 3.94 | -0.06 | -1.50% | 3.85 | 4.09 | 78985 | 3144.12 | 4.24% |
| 2024-12-06 | 4.10 | 4.00 | -0.04 | -0.99% | 3.92 | 4.10 | 62973 | 2518.47 | 3.38% |
| 2024-12-05 | 4.16 | 4.04 | -0.11 | -2.65% | 4.02 | 4.22 | 119087 | 4874.18 | 6.39% |
| 2024-12-04 | 4.05 | 4.15 | 0.00 | 0.00% | 4.04 | 4.36 | 155828 | 6573.55 | 8.36% |
| 2024-12-03 | 4.05 | 4.15 | 0.20 | 5.06% | 4.02 | 4.15 | 132389 | 5471.54 | 7.10% |
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。
