| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.70 | 13.02 | 0.55 | 4.41% | 12.60 | 13.06 | 45900 | 5895.76 | 2.78% |
| 2026-03-23 | 12.69 | 12.47 | -0.31 | -2.43% | 12.14 | 12.94 | 47338 | 5966.58 | 2.87% |
| 2026-03-20 | 12.74 | 12.78 | 0.06 | 0.47% | 12.67 | 13.04 | 34232 | 4398.35 | 2.08% |
| 2026-03-19 | 13.30 | 12.72 | -0.66 | -4.93% | 12.71 | 13.35 | 65780 | 8488.25 | 3.99% |
| 2026-03-18 | 13.01 | 13.38 | 0.28 | 2.14% | 12.97 | 13.40 | 52136 | 6884.99 | 3.16% |
| 2026-03-17 | 13.27 | 13.10 | -0.08 | -0.61% | 13.03 | 13.65 | 66188 | 8829.40 | 4.01% |
| 2026-03-16 | 12.96 | 13.18 | 0.35 | 2.73% | 12.81 | 13.28 | 68443 | 8965.29 | 4.15% |
| 2026-03-13 | 12.71 | 12.83 | 0.20 | 1.58% | 12.50 | 13.26 | 85369 | 11082.17 | 5.18% |
| 2026-03-12 | 12.59 | 12.63 | 0.20 | 1.61% | 12.31 | 12.68 | 41791 | 5221.36 | 2.53% |
| 2026-03-11 | 12.35 | 12.43 | 0.21 | 1.72% | 12.21 | 12.60 | 41248 | 5118.25 | 2.50% |
| 2026-03-10 | 12.03 | 12.22 | 0.31 | 2.60% | 11.98 | 12.38 | 41455 | 5068.33 | 2.51% |
| 2026-03-09 | 11.77 | 11.91 | 0.03 | 0.25% | 11.56 | 12.13 | 42229 | 5010.37 | 2.56% |
| 2026-03-06 | 11.86 | 11.88 | 0.02 | 0.17% | 11.75 | 11.97 | 21207 | 2516.87 | 1.29% |
| 2026-03-05 | 11.82 | 11.86 | 0.17 | 1.45% | 11.82 | 12.08 | 36342 | 4330.48 | 2.20% |
| 2026-03-04 | 11.58 | 11.69 | 0.08 | 0.69% | 11.09 | 11.80 | 31767 | 3683.39 | 1.93% |
| 2026-03-03 | 11.95 | 11.61 | -0.34 | -2.85% | 11.55 | 12.24 | 38945 | 4639.80 | 2.36% |
| 2026-03-02 | 12.08 | 11.95 | -0.14 | -1.16% | 11.75 | 12.08 | 37349 | 4432.37 | 2.26% |
| 2026-02-27 | 12.36 | 12.09 | -0.38 | -3.05% | 11.93 | 12.58 | 78177 | 9493.89 | 4.74% |
| 2026-02-26 | 12.26 | 12.47 | 0.00 | 0.00% | 12.18 | 12.60 | 37993 | 4694.71 | 2.30% |
| 2026-02-25 | 12.78 | 12.47 | -0.24 | -1.89% | 12.25 | 13.10 | 60624 | 7614.45 | 3.68% |
| 2026-02-24 | 12.49 | 12.71 | 0.29 | 2.33% | 12.41 | 12.93 | 51751 | 6593.68 | 3.14% |
| 2026-02-13 | 12.30 | 12.42 | 0.13 | 1.06% | 12.26 | 12.68 | 53603 | 6657.42 | 3.25% |
| 2026-02-12 | 12.05 | 12.29 | 0.25 | 2.08% | 11.86 | 12.55 | 71729 | 8734.21 | 4.35% |
| 2026-02-11 | 12.00 | 12.04 | 0.08 | 0.67% | 11.86 | 12.56 | 91059 | 11175.10 | 5.52% |
| 2026-02-10 | 11.51 | 11.96 | 0.57 | 5.00% | 11.51 | 11.96 | 26332 | 3119.75 | 1.60% |
| 2026-02-09 | 10.96 | 11.39 | 0.39 | 3.55% | 10.96 | 11.50 | 59784 | 6759.89 | 3.62% |
| 2026-02-06 | 11.13 | 11.00 | -0.13 | -1.17% | 10.81 | 11.18 | 43796 | 4809.96 | 2.66% |
| 2026-02-05 | 11.08 | 11.13 | -0.02 | -0.18% | 11.00 | 11.55 | 49874 | 5611.45 | 3.02% |
| 2026-02-04 | 11.39 | 11.15 | -0.15 | -1.33% | 10.80 | 11.39 | 56841 | 6304.04 | 3.45% |
| 2026-02-03 | 11.28 | 11.30 | 0.03 | 0.27% | 10.80 | 11.45 | 78635 | 8733.41 | 4.77% |
| 2026-02-02 | 11.74 | 11.27 | -0.59 | -4.97% | 11.27 | 11.80 | 50443 | 5728.35 | 3.06% |
| 2026-01-30 | 12.01 | 11.86 | -0.27 | -2.23% | 11.52 | 12.20 | 77620 | 9230.66 | 4.71% |
| 2026-01-29 | 13.01 | 12.13 | -0.64 | -5.01% | 12.13 | 13.38 | 171692 | 21575.27 | 10.41% |
| 2026-01-28 | 12.07 | 12.77 | 0.61 | 5.02% | 12.07 | 12.77 | 120646 | 15149.65 | 7.32% |
| 2026-01-27 | 12.75 | 12.16 | -0.57 | -4.48% | 12.09 | 13.14 | 233059 | 29225.05 | 14.13% |
| 2026-01-26 | 12.75 | 12.73 | 0.59 | 4.86% | 12.38 | 12.75 | 141327 | 17938.44 | 8.57% |
| 2026-01-23 | 11.99 | 12.14 | 0.24 | 2.02% | 11.74 | 12.30 | 59940 | 7225.58 | 3.63% |
| 2026-01-22 | 11.74 | 11.90 | 0.21 | 1.80% | 11.63 | 12.10 | 33509 | 3945.06 | 2.03% |
| 2026-01-21 | 11.94 | 11.69 | -0.31 | -2.58% | 11.40 | 12.21 | 76837 | 9010.95 | 4.66% |
| 2026-01-20 | 12.31 | 12.00 | 0.07 | 0.59% | 11.80 | 12.40 | 91897 | 11118.39 | 5.57% |
| 2026-01-19 | 11.16 | 11.93 | 0.57 | 5.02% | 11.16 | 11.93 | 67779 | 7841.41 | 4.11% |
| 2026-01-16 | 12.13 | 11.36 | -0.60 | -5.02% | 11.36 | 12.42 | 83768 | 9736.99 | 5.08% |
| 2026-01-15 | 11.96 | 11.96 | 0.57 | 5.00% | 11.45 | 11.96 | 126083 | 15022.21 | 7.64% |
| 2026-01-14 | 11.09 | 11.39 | 0.54 | 4.98% | 11.09 | 11.39 | 22546 | 2559.82 | 1.37% |
| 2026-01-13 | 10.78 | 10.85 | 0.07 | 0.65% | 10.31 | 11.28 | 148470 | 16195.67 | 9.00% |
| 2026-01-12 | 10.42 | 10.78 | 0.51 | 4.97% | 10.34 | 10.78 | 36291 | 3887.82 | 2.20% |
| 2026-01-09 | 9.70 | 10.27 | 0.49 | 5.01% | 9.70 | 10.27 | 121494 | 12353.39 | 7.37% |
| 2026-01-08 | 10.17 | 9.78 | -0.17 | -1.71% | 9.71 | 10.35 | 121685 | 12127.78 | 7.38% |
| 2026-01-07 | 10.40 | 9.95 | 0.05 | 0.51% | 9.79 | 10.40 | 272072 | 27829.51 | 16.50% |
| 2026-01-06 | 9.90 | 9.90 | 0.47 | 4.98% | 9.90 | 9.90 | 13076 | 1294.52 | 0.79% |
| 2026-01-05 | 9.43 | 9.43 | 0.45 | 5.01% | 9.43 | 9.43 | 18743 | 1767.46 | 1.14% |
| 2025-12-31 | 8.55 | 8.98 | 0.43 | 5.03% | 8.50 | 8.98 | 58919 | 5251.74 | 3.57% |
| 2025-12-30 | 8.23 | 8.55 | 0.34 | 4.14% | 8.19 | 8.62 | 102682 | 8684.79 | 6.23% |
| 2025-12-29 | 8.28 | 8.21 | 0.01 | 0.12% | 8.05 | 8.42 | 77025 | 6343.73 | 4.67% |
| 2025-12-26 | 8.30 | 8.20 | -0.10 | -1.20% | 8.14 | 8.36 | 41156 | 3390.51 | 2.50% |
| 2025-12-25 | 8.18 | 8.30 | 0.12 | 1.47% | 8.06 | 8.30 | 47290 | 3877.12 | 2.87% |
| 2025-12-24 | 8.00 | 8.18 | 0.15 | 1.87% | 7.97 | 8.35 | 65400 | 5357.85 | 3.97% |
| 2025-12-23 | 7.65 | 8.03 | 0.38 | 4.97% | 7.58 | 8.03 | 68778 | 5394.17 | 4.17% |
| 2025-12-22 | 7.87 | 7.65 | -0.12 | -1.54% | 7.54 | 7.87 | 36151 | 2758.48 | 2.19% |
| 2025-12-19 | 7.59 | 7.77 | 0.17 | 2.24% | 7.54 | 7.82 | 20190 | 1561.74 | 1.22% |
| 2025-12-18 | 7.53 | 7.60 | 0.12 | 1.60% | 7.48 | 7.76 | 27693 | 2111.65 | 1.68% |
| 2025-12-17 | 7.60 | 7.48 | -0.07 | -0.93% | 7.36 | 7.60 | 29149 | 2174.89 | 1.77% |
| 2025-12-16 | 7.70 | 7.55 | -0.16 | -2.08% | 7.52 | 7.80 | 24804 | 1878.77 | 1.50% |
| 2025-12-15 | 7.75 | 7.71 | 0.01 | 0.13% | 7.55 | 7.82 | 28044 | 2155.99 | 1.70% |
| 2025-12-12 | 8.03 | 7.70 | -0.21 | -2.65% | 7.63 | 8.05 | 32621 | 2561.99 | 1.98% |
| 2025-12-11 | 7.95 | 7.91 | -0.02 | -0.25% | 7.90 | 8.07 | 28753 | 2291.14 | 1.74% |
| 2025-12-10 | 8.06 | 7.93 | -0.10 | -1.25% | 7.74 | 8.06 | 45905 | 3622.89 | 2.78% |
| 2025-12-09 | 8.30 | 8.03 | -0.19 | -2.31% | 7.97 | 8.38 | 60386 | 4864.14 | 3.66% |
| 2025-12-08 | 8.51 | 8.22 | -0.26 | -3.07% | 8.18 | 8.67 | 78681 | 6606.23 | 4.77% |
| 2025-12-05 | 8.10 | 8.48 | 0.40 | 4.95% | 8.08 | 8.48 | 52630 | 4420.22 | 3.19% |
| 2025-12-04 | 8.31 | 8.08 | -0.23 | -2.77% | 7.94 | 8.35 | 57509 | 4647.15 | 3.49% |
| 2025-12-03 | 8.62 | 8.31 | -0.23 | -2.69% | 8.30 | 8.84 | 62996 | 5368.78 | 3.82% |
| 2025-12-02 | 8.55 | 8.54 | 0.14 | 1.67% | 8.32 | 8.65 | 117207 | 9977.08 | 7.11% |
| 2025-12-01 | 8.20 | 8.40 | 0.40 | 5.00% | 7.95 | 8.40 | 128249 | 10677.59 | 7.78% |
| 2025-11-28 | 7.64 | 8.00 | 0.38 | 4.99% | 7.64 | 8.00 | 98136 | 7737.23 | 5.95% |
| 2025-11-27 | 7.50 | 7.62 | 0.11 | 1.46% | 7.36 | 7.73 | 51128 | 3849.25 | 3.10% |
| 2025-11-26 | 7.62 | 7.51 | -0.17 | -2.21% | 7.48 | 7.71 | 30007 | 2272.02 | 1.82% |
| 2025-11-25 | 7.65 | 7.68 | 0.20 | 2.67% | 7.53 | 7.77 | 48564 | 3715.88 | 2.94% |
| 2025-11-24 | 7.80 | 7.48 | -0.39 | -4.96% | 7.48 | 7.80 | 72823 | 5465.16 | 4.42% |
| 2025-11-21 | 7.75 | 7.87 | 0.05 | 0.64% | 7.45 | 7.98 | 65434 | 5045.73 | 3.97% |
*ST高斯(002848)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。
