| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 4.15 | 4.33 | 0.21 | 5.10% | 4.15 | 4.33 | 183544 | 7876.46 | 9.82% |
| 2025-05-22 | 4.37 | 4.12 | -0.22 | -5.07% | 4.12 | 4.48 | 303433 | 12881.47 | 16.24% |
| 2025-05-21 | 4.34 | 4.34 | 0.21 | 5.08% | 4.18 | 4.34 | 253382 | 10944.74 | 13.56% |
| 2025-05-20 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 19270 | 795.86 | 1.03% |
| 2025-05-19 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 15454 | 607.34 | 0.83% |
| 2025-05-16 | 3.60 | 3.74 | 0.18 | 5.06% | 3.54 | 3.74 | 118222 | 4307.91 | 6.33% |
| 2025-05-15 | 3.54 | 3.56 | 0.17 | 5.01% | 3.48 | 3.56 | 66875 | 2375.55 | 3.58% |
| 2025-05-14 | 3.35 | 3.39 | 0.02 | 0.59% | 3.31 | 3.45 | 105012 | 3537.52 | 5.62% |
| 2025-05-13 | 3.58 | 3.37 | -0.18 | -5.07% | 3.37 | 3.70 | 149965 | 5225.00 | 8.03% |
| 2025-05-12 | 3.53 | 3.55 | 0.05 | 1.43% | 3.39 | 3.61 | 127953 | 4490.13 | 6.85% |
| 2025-05-09 | 3.58 | 3.50 | 0.03 | 0.86% | 3.46 | 3.64 | 193687 | 6917.05 | 10.37% |
| 2025-05-08 | 3.27 | 3.47 | 0.17 | 5.15% | 3.27 | 3.47 | 93749 | 3197.49 | 5.02% |
| 2025-05-07 | 3.22 | 3.30 | 0.11 | 3.45% | 3.19 | 3.34 | 95764 | 3125.95 | 5.12% |
| 2025-05-06 | 3.16 | 3.19 | 0.05 | 1.59% | 3.12 | 3.29 | 107595 | 3436.33 | 5.76% |
| 2025-04-30 | 3.02 | 3.14 | 0.14 | 4.67% | 3.00 | 3.15 | 103401 | 3221.09 | 5.53% |
| 2025-04-29 | 2.87 | 3.00 | 0.07 | 2.39% | 2.87 | 3.08 | 89127 | 2662.33 | 4.77% |
| 2025-04-28 | 2.99 | 2.93 | -0.15 | -4.87% | 2.93 | 3.01 | 131303 | 3861.05 | 7.03% |
| 2025-04-25 | 3.21 | 3.08 | 0.02 | 0.65% | 3.06 | 3.21 | 216251 | 6819.83 | 11.57% |
| 2025-04-23 | 3.03 | 3.06 | 0.04 | 1.32% | 2.98 | 3.07 | 113522 | 3450.73 | 6.09% |
| 2025-04-22 | 2.95 | 3.02 | 0.06 | 2.03% | 2.91 | 3.08 | 68994 | 2068.69 | 3.70% |
| 2025-04-21 | 3.04 | 2.96 | -0.06 | -1.99% | 2.95 | 3.06 | 71277 | 2130.08 | 3.82% |
| 2025-04-18 | 3.09 | 3.02 | -0.09 | -2.89% | 2.96 | 3.12 | 61472 | 1862.42 | 3.30% |
| 2025-04-17 | 3.15 | 3.11 | -0.06 | -1.89% | 3.11 | 3.21 | 36185 | 1141.28 | 1.94% |
| 2025-04-16 | 3.28 | 3.17 | -0.09 | -2.76% | 3.14 | 3.28 | 53452 | 1707.71 | 2.87% |
| 2025-04-15 | 3.25 | 3.26 | -0.01 | -0.31% | 3.22 | 3.35 | 40406 | 1325.97 | 2.17% |
| 2025-04-14 | 3.17 | 3.27 | 0.10 | 3.15% | 3.17 | 3.33 | 71837 | 2352.65 | 3.85% |
| 2025-04-11 | 3.05 | 3.17 | 0.10 | 3.26% | 3.04 | 3.22 | 61236 | 1935.84 | 3.29% |
| 2025-04-10 | 3.03 | 3.07 | 0.15 | 5.14% | 3.01 | 3.07 | 55330 | 1687.57 | 2.97% |
| 2025-04-09 | 2.92 | 2.92 | -0.05 | -1.68% | 2.82 | 2.95 | 52194 | 1492.39 | 2.80% |
| 2025-04-08 | 2.91 | 2.97 | -0.02 | -0.67% | 2.91 | 3.05 | 55801 | 1664.94 | 2.99% |
| 2025-04-07 | 2.99 | 2.99 | -0.16 | -5.08% | 2.99 | 3.12 | 76234 | 2295.89 | 4.09% |
| 2025-04-03 | 3.13 | 3.15 | -0.14 | -4.26% | 3.13 | 3.22 | 102084 | 3221.75 | 5.48% |
| 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% |
*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。
