| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.20 | 3.21 | 0.02 | 0.63% | 3.16 | 3.22 | 85099 | 2716.70 | 0.79% |
| 2026-03-24 | 3.16 | 3.19 | 0.06 | 1.92% | 3.14 | 3.20 | 79068 | 2504.88 | 0.74% |
| 2026-03-23 | 3.27 | 3.13 | -0.16 | -4.86% | 3.13 | 3.27 | 141198 | 4478.10 | 1.32% |
| 2026-03-20 | 3.31 | 3.29 | 0.00 | 0.00% | 3.29 | 3.34 | 80969 | 2679.84 | 0.76% |
| 2026-03-19 | 3.35 | 3.29 | -0.07 | -2.08% | 3.29 | 3.36 | 87014 | 2885.12 | 0.81% |
| 2026-03-18 | 3.38 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 74754 | 2508.66 | 0.70% |
| 2026-03-17 | 3.41 | 3.37 | -0.05 | -1.46% | 3.37 | 3.47 | 77560 | 2642.12 | 0.72% |
| 2026-03-16 | 3.38 | 3.42 | 0.04 | 1.18% | 3.35 | 3.43 | 86872 | 2954.36 | 0.81% |
| 2026-03-13 | 3.38 | 3.38 | -0.01 | -0.29% | 3.36 | 3.42 | 86777 | 2944.92 | 0.81% |
| 2026-03-12 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.51 | 125837 | 4309.28 | 1.18% |
| 2026-03-11 | 3.44 | 3.41 | -0.08 | -2.29% | 3.39 | 3.46 | 166379 | 5689.19 | 1.55% |
| 2026-03-10 | 3.35 | 3.49 | 0.14 | 4.18% | 3.35 | 3.52 | 265325 | 9223.04 | 2.48% |
| 2026-03-09 | 3.38 | 3.35 | -0.04 | -1.18% | 3.32 | 3.38 | 86265 | 2882.80 | 0.81% |
| 2026-03-06 | 3.39 | 3.39 | 0.01 | 0.30% | 3.36 | 3.41 | 53861 | 1821.10 | 0.50% |
| 2026-03-05 | 3.45 | 3.38 | -0.01 | -0.29% | 3.37 | 3.45 | 78130 | 2659.26 | 0.73% |
| 2026-03-04 | 3.36 | 3.39 | 0.05 | 1.50% | 3.22 | 3.41 | 103946 | 3484.53 | 0.97% |
| 2026-03-03 | 3.44 | 3.34 | -0.09 | -2.62% | 3.34 | 3.48 | 137990 | 4667.02 | 1.29% |
| 2026-03-02 | 3.47 | 3.43 | -0.10 | -2.83% | 3.43 | 3.49 | 142880 | 4936.55 | 1.33% |
| 2026-02-27 | 3.51 | 3.53 | 0.01 | 0.28% | 3.47 | 3.53 | 113186 | 3963.57 | 1.06% |
| 2026-02-26 | 3.63 | 3.52 | -0.10 | -2.76% | 3.50 | 3.64 | 164397 | 5816.82 | 1.54% |
| 2026-02-25 | 3.65 | 3.62 | -0.01 | -0.28% | 3.60 | 3.68 | 93642 | 3404.71 | 0.87% |
| 2026-02-24 | 3.65 | 3.63 | 0.02 | 0.55% | 3.60 | 3.68 | 66500 | 2417.04 | 0.62% |
| 2026-02-13 | 3.58 | 3.61 | 0.01 | 0.28% | 3.58 | 3.66 | 60940 | 2213.14 | 0.57% |
| 2026-02-12 | 3.62 | 3.60 | -0.01 | -0.28% | 3.60 | 3.71 | 87773 | 3207.91 | 0.82% |
| 2026-02-11 | 3.66 | 3.61 | -0.04 | -1.10% | 3.60 | 3.69 | 92003 | 3342.81 | 0.86% |
| 2026-02-10 | 3.60 | 3.65 | 0.12 | 3.40% | 3.55 | 3.71 | 258716 | 9462.05 | 2.42% |
| 2026-02-09 | 3.40 | 3.53 | 0.17 | 5.06% | 3.38 | 3.53 | 115220 | 3987.74 | 1.08% |
| 2026-02-06 | 3.32 | 3.36 | 0.03 | 0.90% | 3.28 | 3.39 | 82964 | 2784.36 | 0.77% |
| 2026-02-05 | 3.43 | 3.33 | -0.10 | -2.92% | 3.32 | 3.43 | 160095 | 5377.85 | 1.50% |
| 2026-02-04 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.50 | 116185 | 3987.17 | 1.09% |
| 2026-02-03 | 3.51 | 3.47 | -0.02 | -0.57% | 3.43 | 3.52 | 111339 | 3857.17 | 1.04% |
| 2026-02-02 | 3.42 | 3.49 | -0.11 | -3.06% | 3.42 | 3.60 | 135921 | 4763.29 | 1.27% |
| 2026-01-30 | 3.53 | 3.60 | 0.07 | 1.98% | 3.51 | 3.66 | 135658 | 4872.93 | 1.27% |
| 2026-01-29 | 3.54 | 3.53 | -0.02 | -0.56% | 3.45 | 3.62 | 180955 | 6390.57 | 1.69% |
| 2026-01-28 | 3.60 | 3.55 | -0.05 | -1.39% | 3.55 | 3.61 | 114547 | 4092.21 | 1.07% |
| 2026-01-27 | 3.62 | 3.60 | -0.04 | -1.10% | 3.55 | 3.66 | 141796 | 5113.08 | 1.32% |
| 2026-01-26 | 3.68 | 3.64 | -0.05 | -1.36% | 3.62 | 3.68 | 165809 | 6041.86 | 1.55% |
| 2026-01-23 | 3.71 | 3.69 | -0.04 | -1.07% | 3.66 | 3.73 | 182527 | 6723.55 | 1.70% |
| 2026-01-22 | 3.88 | 3.73 | -0.01 | -0.27% | 3.73 | 3.88 | 251461 | 9515.52 | 2.35% |
| 2026-01-20 | 3.78 | 3.74 | -0.05 | -1.32% | 3.74 | 3.79 | 117838 | 4435.82 | 1.10% |
| 2026-01-19 | 3.81 | 3.79 | -0.05 | -1.30% | 3.78 | 3.84 | 104990 | 3981.84 | 0.98% |
| 2026-01-16 | 3.78 | 3.84 | 0.05 | 1.32% | 3.76 | 3.84 | 103247 | 3919.20 | 0.96% |
| 2026-01-15 | 3.81 | 3.79 | -0.04 | -1.04% | 3.77 | 3.85 | 125516 | 4766.14 | 1.17% |
| 2026-01-14 | 3.85 | 3.83 | -0.06 | -1.54% | 3.81 | 3.93 | 238035 | 9202.66 | 2.22% |
| 2026-01-13 | 3.70 | 3.89 | 0.19 | 5.14% | 3.64 | 3.89 | 350565 | 13465.72 | 3.27% |
| 2026-01-12 | 3.80 | 3.70 | -0.12 | -3.14% | 3.70 | 3.81 | 275624 | 10281.55 | 2.57% |
| 2026-01-09 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 181420 | 6958.89 | 1.69% |
| 2026-01-08 | 3.90 | 3.86 | -0.04 | -1.03% | 3.85 | 3.90 | 125676 | 4861.31 | 1.17% |
| 2026-01-07 | 3.90 | 3.90 | 0.04 | 1.04% | 3.84 | 3.91 | 134140 | 5192.72 | 1.25% |
| 2026-01-06 | 3.91 | 3.86 | -0.04 | -1.03% | 3.83 | 3.92 | 168611 | 6492.86 | 1.57% |
| 2026-01-05 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 4.02 | 184885 | 7248.25 | 1.75% |
| 2025-12-31 | 4.23 | 3.92 | -0.11 | -2.73% | 3.92 | 4.23 | 353392 | 14251.52 | 3.34% |
| 2025-12-30 | 4.03 | 4.03 | 0.19 | 4.95% | 4.03 | 4.03 | 8394 | 338.28 | 0.08% |
| 2025-12-26 | 4.01 | 4.07 | 0.08 | 2.01% | 3.98 | 4.09 | 301448 | 12169.57 | 3.73% |
| 2025-12-25 | 3.96 | 3.99 | 0.04 | 1.01% | 3.89 | 4.00 | 205016 | 8113.49 | 2.54% |
| 2025-12-24 | 3.94 | 3.95 | 0.06 | 1.54% | 3.89 | 3.99 | 214709 | 8466.68 | 2.66% |
| 2025-12-23 | 3.88 | 3.89 | 0.03 | 0.78% | 3.82 | 3.94 | 145056 | 5653.68 | 1.80% |
| 2025-12-22 | 3.89 | 3.86 | -0.05 | -1.28% | 3.81 | 3.89 | 198606 | 7639.00 | 2.46% |
| 2025-12-19 | 4.02 | 3.91 | -0.02 | -0.51% | 3.90 | 4.04 | 192836 | 7625.90 | 2.39% |
| 2025-12-18 | 3.95 | 3.93 | -0.02 | -0.51% | 3.87 | 3.95 | 108418 | 4247.95 | 1.34% |
| 2025-12-17 | 4.09 | 3.95 | -0.21 | -5.05% | 3.95 | 4.13 | 275628 | 10982.13 | 3.41% |
| 2025-12-16 | 4.09 | 4.16 | 0.09 | 2.21% | 3.96 | 4.18 | 242792 | 9916.46 | 3.01% |
| 2025-12-15 | 3.97 | 4.07 | 0.14 | 3.56% | 3.96 | 4.13 | 290917 | 11767.81 | 3.60% |
| 2025-12-12 | 3.99 | 3.93 | 0.01 | 0.26% | 3.89 | 3.99 | 115666 | 4543.32 | 1.43% |
| 2025-12-11 | 3.85 | 3.92 | 0.05 | 1.29% | 3.85 | 3.98 | 133844 | 5251.00 | 1.66% |
| 2025-12-10 | 3.90 | 3.87 | -0.03 | -0.77% | 3.84 | 3.90 | 120940 | 4674.18 | 1.50% |
| 2025-12-09 | 3.96 | 3.90 | -0.08 | -2.01% | 3.86 | 4.01 | 227828 | 8930.57 | 2.82% |
| 2025-12-08 | 4.03 | 3.98 | -0.02 | -0.50% | 3.90 | 4.03 | 159876 | 6320.90 | 1.98% |
| 2025-12-05 | 4.06 | 4.00 | -0.08 | -1.96% | 3.89 | 4.06 | 272376 | 10805.26 | 3.37% |
| 2025-12-04 | 4.25 | 4.08 | -0.06 | -1.45% | 4.00 | 4.29 | 274803 | 11318.20 | 3.40% |
| 2025-12-03 | 4.15 | 4.14 | 0.00 | 0.00% | 4.13 | 4.23 | 181565 | 7570.51 | 2.25% |
| 2025-12-02 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.24 | 187916 | 7793.21 | 2.33% |
| 2025-12-01 | 4.25 | 4.16 | -0.15 | -3.48% | 4.10 | 4.26 | 307986 | 12768.38 | 3.81% |
| 2025-11-28 | 4.14 | 4.31 | 0.10 | 2.38% | 4.14 | 4.42 | 441569 | 19092.37 | 5.47% |
| 2025-11-27 | 4.42 | 4.21 | -0.22 | -4.97% | 4.21 | 4.42 | 522862 | 22301.39 | 6.47% |
| 2025-11-26 | 4.40 | 4.43 | 0.21 | 4.98% | 4.38 | 4.43 | 242586 | 10721.90 | 3.00% |
| 2025-11-25 | 4.19 | 4.22 | 0.20 | 4.98% | 4.14 | 4.22 | 158002 | 6637.41 | 1.96% |
| 2025-11-24 | 4.00 | 4.02 | 0.19 | 4.96% | 3.90 | 4.02 | 228931 | 9157.59 | 2.83% |
| 2025-11-21 | 4.03 | 3.83 | -0.20 | -4.96% | 3.83 | 4.07 | 315525 | 12202.05 | 3.91% |
| 2025-11-20 | 4.29 | 4.03 | -0.21 | -4.95% | 4.03 | 4.33 | 498579 | 20414.88 | 6.17% |
ST中装(002822)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。
