| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
*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。
