| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 5.47 | 5.70 | 0.27 | 4.97% | 5.41 | 5.70 | 70646 | 3935.95 | 3.78% |
| 2025-08-13 | 5.60 | 5.43 | -0.12 | -2.16% | 5.37 | 5.66 | 90618 | 4951.79 | 4.85% |
| 2025-08-12 | 5.63 | 5.55 | 0.10 | 1.83% | 5.51 | 5.72 | 141610 | 8008.90 | 7.58% |
| 2025-08-11 | 5.16 | 5.45 | 0.26 | 5.01% | 5.15 | 5.45 | 45946 | 2472.07 | 2.46% |
| 2025-08-08 | 5.26 | 5.19 | -0.09 | -1.70% | 5.11 | 5.28 | 56882 | 2947.60 | 3.04% |
| 2025-08-07 | 5.08 | 5.28 | 0.20 | 3.94% | 5.05 | 5.28 | 76154 | 3913.30 | 4.08% |
| 2025-08-06 | 5.14 | 5.08 | -0.06 | -1.17% | 5.04 | 5.21 | 60234 | 3067.30 | 3.22% |
| 2025-08-05 | 5.01 | 5.14 | 0.13 | 2.59% | 5.01 | 5.17 | 59839 | 3050.86 | 3.20% |
| 2025-08-04 | 4.96 | 5.01 | 0.07 | 1.42% | 4.90 | 5.08 | 48314 | 2419.45 | 2.59% |
| 2025-08-01 | 4.92 | 4.94 | 0.04 | 0.82% | 4.85 | 4.95 | 30163 | 1480.53 | 1.61% |
| 2025-07-31 | 4.96 | 4.90 | -0.06 | -1.21% | 4.89 | 5.01 | 50360 | 2488.02 | 2.70% |
| 2025-07-30 | 5.05 | 4.96 | -0.09 | -1.78% | 4.86 | 5.06 | 74178 | 3657.27 | 3.97% |
| 2025-07-29 | 5.08 | 5.05 | -0.03 | -0.59% | 4.99 | 5.09 | 57301 | 2886.09 | 3.07% |
| 2025-07-28 | 5.10 | 5.08 | 0.01 | 0.20% | 4.97 | 5.22 | 93683 | 4778.79 | 5.01% |
| 2025-07-25 | 5.28 | 5.07 | -0.21 | -3.98% | 5.05 | 5.33 | 127394 | 6579.11 | 6.82% |
| 2025-07-24 | 4.87 | 5.28 | 0.25 | 4.97% | 4.84 | 5.28 | 186721 | 9430.14 | 9.99% |
| 2025-07-23 | 5.04 | 5.03 | -0.26 | -4.91% | 5.03 | 5.27 | 274960 | 13961.14 | 14.71% |
| 2025-07-22 | 5.29 | 5.29 | -0.28 | -5.03% | 5.29 | 5.29 | 10723 | 567.25 | 0.57% |
| 2025-07-21 | 5.57 | 5.57 | -0.29 | -4.95% | 5.57 | 5.57 | 18030 | 1004.27 | 0.96% |
| 2025-07-18 | 5.81 | 5.86 | 0.28 | 5.02% | 5.71 | 5.86 | 52476 | 3054.20 | 2.81% |
| 2025-07-17 | 5.35 | 5.58 | 0.27 | 5.08% | 5.32 | 5.58 | 81785 | 4477.48 | 4.38% |
| 2025-07-16 | 5.10 | 5.31 | 0.25 | 4.94% | 4.96 | 5.31 | 139643 | 7147.76 | 7.47% |
| 2025-07-15 | 4.86 | 5.06 | 0.24 | 4.98% | 4.80 | 5.06 | 156080 | 7723.52 | 8.35% |
| 2025-07-14 | 4.59 | 4.82 | 0.23 | 5.01% | 4.59 | 4.82 | 67164 | 3217.50 | 3.59% |
| 2025-07-11 | 4.55 | 4.59 | 0.04 | 0.88% | 4.55 | 4.64 | 47195 | 2173.28 | 2.53% |
| 2025-07-10 | 4.68 | 4.55 | -0.12 | -2.57% | 4.53 | 4.68 | 64463 | 2958.49 | 3.45% |
| 2025-07-09 | 4.65 | 4.67 | 0.06 | 1.30% | 4.63 | 4.73 | 78122 | 3650.76 | 4.18% |
| 2025-07-08 | 4.60 | 4.61 | 0.06 | 1.32% | 4.57 | 4.78 | 109175 | 5102.42 | 5.84% |
| 2025-07-07 | 4.32 | 4.55 | 0.22 | 5.08% | 4.32 | 4.55 | 58703 | 2626.89 | 3.14% |
| 2025-07-04 | 4.45 | 4.33 | -0.12 | -2.70% | 4.32 | 4.45 | 51154 | 2237.10 | 2.74% |
| 2025-07-03 | 4.51 | 4.45 | -0.06 | -1.33% | 4.44 | 4.51 | 56769 | 2537.64 | 3.04% |
| 2025-07-02 | 4.44 | 4.51 | 0.07 | 1.58% | 4.41 | 4.60 | 95313 | 4306.53 | 5.10% |
| 2025-07-01 | 4.35 | 4.44 | 0.07 | 1.60% | 4.29 | 4.46 | 92220 | 4035.47 | 4.94% |
| 2025-06-30 | 4.47 | 4.37 | 0.11 | 2.58% | 4.34 | 4.47 | 160611 | 7117.00 | 8.60% |
| 2025-06-27 | 4.21 | 4.26 | 0.04 | 0.95% | 4.17 | 4.27 | 48361 | 2046.28 | 2.59% |
| 2025-06-26 | 4.22 | 4.22 | 0.02 | 0.48% | 4.18 | 4.33 | 73944 | 3137.13 | 3.96% |
| 2025-06-25 | 4.25 | 4.20 | -0.08 | -1.87% | 4.17 | 4.28 | 108050 | 4547.84 | 5.78% |
| 2025-06-24 | 4.16 | 4.28 | 0.14 | 3.38% | 4.16 | 4.35 | 133423 | 5756.46 | 7.14% |
| 2025-06-23 | 4.05 | 4.14 | 0.09 | 2.22% | 3.95 | 4.16 | 73370 | 2984.76 | 3.93% |
| 2025-06-20 | 4.20 | 4.05 | -0.17 | -4.03% | 4.05 | 4.27 | 91276 | 3758.62 | 4.88% |
| 2025-06-19 | 4.32 | 4.22 | -0.13 | -2.99% | 4.21 | 4.42 | 53748 | 2316.07 | 2.88% |
| 2025-06-18 | 4.30 | 4.35 | 0.01 | 0.23% | 4.28 | 4.38 | 54865 | 2372.28 | 2.94% |
| 2025-06-17 | 4.42 | 4.34 | -0.08 | -1.81% | 4.29 | 4.45 | 68817 | 3006.62 | 3.68% |
| 2025-06-16 | 4.32 | 4.42 | 0.10 | 2.31% | 4.24 | 4.42 | 86732 | 3762.32 | 4.64% |
| 2025-06-13 | 4.47 | 4.32 | -0.18 | -4.00% | 4.28 | 4.49 | 124339 | 5406.64 | 6.65% |
| 2025-06-12 | 4.59 | 4.50 | -0.10 | -2.17% | 4.46 | 4.63 | 85390 | 3871.33 | 4.57% |
| 2025-06-11 | 4.70 | 4.60 | -0.15 | -3.16% | 4.59 | 4.71 | 150902 | 6991.15 | 8.08% |
| 2025-06-10 | 4.52 | 4.75 | 0.21 | 4.63% | 4.40 | 4.77 | 193835 | 8966.74 | 10.37% |
| 2025-06-09 | 4.48 | 4.54 | 0.03 | 0.67% | 4.46 | 4.61 | 72185 | 3267.99 | 3.86% |
| 2025-06-06 | 4.46 | 4.51 | 0.06 | 1.35% | 4.46 | 4.56 | 102204 | 4600.29 | 5.47% |
| 2025-06-05 | 4.61 | 4.45 | -0.15 | -3.26% | 4.37 | 4.62 | 151929 | 6764.00 | 8.13% |
| 2025-06-04 | 4.45 | 4.60 | 0.12 | 2.68% | 4.43 | 4.70 | 150377 | 6885.34 | 8.05% |
| 2025-06-03 | 4.58 | 4.48 | -0.07 | -1.54% | 4.40 | 4.73 | 151530 | 6909.83 | 8.11% |
| 2025-05-30 | 4.60 | 4.55 | -0.14 | -2.99% | 4.55 | 4.87 | 180566 | 8463.83 | 9.66% |
| 2025-05-29 | 4.87 | 4.69 | -0.25 | -5.06% | 4.69 | 4.87 | 230385 | 10857.44 | 12.33% |
| 2025-05-28 | 5.02 | 4.94 | 0.16 | 3.35% | 4.60 | 5.02 | 356697 | 17308.62 | 19.09% |
| 2025-05-27 | 4.78 | 4.78 | 0.23 | 5.05% | 4.78 | 4.78 | 9834 | 470.07 | 0.53% |
| 2025-05-26 | 4.42 | 4.55 | 0.22 | 5.08% | 4.38 | 4.55 | 33764 | 1515.38 | 1.81% |
| 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% |
*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。
