| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.68 | 8.56 | -0.08 | -0.93% | 8.48 | 8.75 | 49971 | 4306.70 | 3.03% |
| 2025-10-23 | 8.66 | 8.64 | -0.11 | -1.26% | 8.50 | 8.78 | 45914 | 3951.91 | 2.78% |
| 2025-10-22 | 8.38 | 8.75 | 0.40 | 4.79% | 8.33 | 8.76 | 80381 | 6915.38 | 4.87% |
| 2025-10-21 | 8.47 | 8.35 | -0.09 | -1.07% | 8.16 | 8.47 | 40922 | 3400.05 | 2.48% |
| 2025-10-20 | 8.46 | 8.44 | -0.03 | -0.35% | 8.37 | 8.76 | 36376 | 3088.82 | 2.21% |
| 2025-10-17 | 8.40 | 8.47 | 0.10 | 1.19% | 8.32 | 8.65 | 36155 | 3068.11 | 2.19% |
| 2025-10-16 | 8.62 | 8.37 | -0.25 | -2.90% | 8.33 | 8.65 | 32106 | 2715.77 | 1.95% |
| 2025-10-15 | 8.46 | 8.62 | 0.17 | 2.01% | 8.22 | 8.66 | 45638 | 3874.94 | 2.77% |
| 2025-10-14 | 8.91 | 8.45 | -0.32 | -3.65% | 8.33 | 9.20 | 106898 | 9260.75 | 6.48% |
| 2025-10-13 | 8.00 | 8.77 | 0.42 | 5.03% | 8.00 | 8.77 | 81119 | 7011.72 | 4.92% |
| 2025-10-10 | 7.99 | 8.35 | 0.33 | 4.11% | 7.94 | 8.41 | 60715 | 4974.24 | 3.68% |
| 2025-10-09 | 7.75 | 8.02 | 0.28 | 3.62% | 7.63 | 8.12 | 89142 | 6954.76 | 5.40% |
| 2025-09-30 | 7.80 | 7.74 | 0.03 | 0.39% | 7.62 | 7.95 | 70910 | 5532.43 | 4.30% |
| 2025-09-29 | 7.80 | 7.71 | -0.39 | -4.81% | 7.70 | 7.92 | 94009 | 7284.37 | 5.70% |
| 2025-09-26 | 7.39 | 8.10 | 0.32 | 4.11% | 7.39 | 8.16 | 194256 | 14781.26 | 11.78% |
| 2025-09-25 | 7.78 | 7.78 | -0.41 | -5.01% | 7.78 | 7.78 | 34106 | 2653.45 | 2.07% |
| 2025-09-24 | 8.52 | 8.19 | -0.43 | -4.99% | 8.19 | 9.05 | 224243 | 19301.06 | 13.60% |
| 2025-09-23 | 8.30 | 8.62 | 0.25 | 2.99% | 8.16 | 8.68 | 56939 | 4804.43 | 3.45% |
| 2025-09-22 | 8.32 | 8.37 | 0.01 | 0.12% | 8.32 | 8.54 | 31585 | 2652.12 | 1.92% |
| 2025-09-19 | 8.28 | 8.36 | 0.13 | 1.58% | 8.18 | 8.37 | 31505 | 2609.21 | 1.91% |
| 2025-09-18 | 8.66 | 8.23 | -0.43 | -4.97% | 8.23 | 8.70 | 77110 | 6517.17 | 4.68% |
| 2025-09-17 | 8.80 | 8.66 | -0.10 | -1.14% | 8.57 | 8.81 | 47822 | 4146.57 | 2.90% |
| 2025-09-16 | 8.74 | 8.76 | 0.00 | 0.00% | 8.71 | 8.88 | 35392 | 3113.83 | 2.15% |
| 2025-09-15 | 8.81 | 8.76 | -0.03 | -0.34% | 8.65 | 9.03 | 46107 | 4067.38 | 2.80% |
| 2025-09-12 | 8.99 | 8.79 | -0.13 | -1.46% | 8.71 | 8.99 | 33812 | 2982.21 | 2.05% |
| 2025-09-11 | 8.88 | 8.92 | 0.04 | 0.45% | 8.79 | 9.03 | 37046 | 3298.30 | 2.25% |
| 2025-09-10 | 8.81 | 8.88 | 0.09 | 1.02% | 8.70 | 8.92 | 25508 | 2256.28 | 1.55% |
| 2025-09-09 | 8.78 | 8.79 | -0.03 | -0.34% | 8.61 | 8.91 | 33742 | 2958.17 | 2.05% |
| 2025-09-08 | 8.98 | 8.82 | -0.18 | -2.00% | 8.55 | 9.27 | 107088 | 9480.21 | 6.49% |
| 2025-09-05 | 8.92 | 9.00 | -0.02 | -0.22% | 8.83 | 9.08 | 41609 | 3720.47 | 2.52% |
| 2025-09-04 | 9.18 | 9.02 | -0.16 | -1.74% | 8.92 | 9.36 | 42825 | 3909.05 | 2.60% |
| 2025-09-03 | 9.03 | 9.18 | 0.21 | 2.34% | 8.85 | 9.37 | 47849 | 4377.53 | 2.90% |
| 2025-09-02 | 9.18 | 8.97 | -0.14 | -1.54% | 8.83 | 9.20 | 43003 | 3879.40 | 2.61% |
| 2025-09-01 | 8.90 | 9.11 | 0.20 | 2.24% | 8.67 | 9.15 | 58159 | 5190.48 | 3.53% |
| 2025-08-29 | 8.64 | 8.91 | 0.33 | 3.85% | 8.64 | 8.96 | 50739 | 4486.48 | 3.08% |
| 2025-08-28 | 8.30 | 8.58 | 0.25 | 3.00% | 8.30 | 8.69 | 68040 | 5782.86 | 4.13% |
| 2025-08-27 | 8.35 | 8.33 | -0.03 | -0.36% | 8.29 | 8.70 | 56965 | 4838.42 | 3.45% |
| 2025-08-26 | 8.31 | 8.36 | 0.06 | 0.72% | 8.21 | 8.43 | 46245 | 3850.91 | 2.80% |
| 2025-08-25 | 8.62 | 8.30 | -0.38 | -4.38% | 8.25 | 8.66 | 99021 | 8241.49 | 6.03% |
| 2025-08-22 | 8.69 | 8.68 | -0.02 | -0.23% | 8.60 | 8.83 | 44723 | 3888.91 | 2.72% |
| 2025-08-21 | 8.79 | 8.70 | 0.01 | 0.12% | 8.48 | 8.85 | 59088 | 5124.30 | 3.60% |
| 2025-08-20 | 8.97 | 8.69 | -0.18 | -2.03% | 8.43 | 9.10 | 90469 | 7852.56 | 5.51% |
| 2025-08-19 | 9.01 | 8.87 | 0.29 | 3.38% | 8.60 | 9.01 | 109872 | 9712.20 | 6.69% |
| 2025-08-18 | 8.37 | 8.58 | 0.41 | 5.02% | 8.36 | 8.58 | 36994 | 3138.01 | 2.25% |
| 2025-08-15 | 7.81 | 8.17 | 0.39 | 5.01% | 7.71 | 8.17 | 88688 | 7173.60 | 5.40% |
| 2025-08-14 | 7.80 | 7.78 | -0.02 | -0.26% | 7.76 | 8.13 | 46426 | 3680.28 | 2.83% |
| 2025-08-13 | 7.75 | 7.80 | 0.04 | 0.52% | 7.69 | 7.80 | 22191 | 1720.92 | 1.35% |
| 2025-08-12 | 7.61 | 7.76 | 0.15 | 1.97% | 7.58 | 7.76 | 36681 | 2810.41 | 2.23% |
| 2025-08-11 | 7.77 | 7.61 | -0.18 | -2.31% | 7.54 | 7.80 | 35591 | 2725.58 | 2.17% |
| 2025-08-08 | 7.83 | 7.79 | -0.03 | -0.38% | 7.70 | 7.87 | 22298 | 1738.82 | 1.36% |
| 2025-08-07 | 7.72 | 7.82 | 0.10 | 1.30% | 7.68 | 7.86 | 31135 | 2423.09 | 1.90% |
| 2025-08-06 | 7.52 | 7.72 | 0.16 | 2.12% | 7.52 | 7.75 | 30587 | 2337.88 | 1.86% |
| 2025-08-05 | 7.47 | 7.56 | 0.08 | 1.07% | 7.41 | 7.62 | 38633 | 2904.88 | 2.35% |
| 2025-08-04 | 7.52 | 7.48 | -0.01 | -0.13% | 7.39 | 7.59 | 33043 | 2470.38 | 2.01% |
| 2025-08-01 | 7.59 | 7.49 | -0.08 | -1.06% | 7.40 | 7.59 | 26776 | 1999.97 | 1.63% |
| 2025-07-31 | 7.40 | 7.57 | -0.03 | -0.39% | 7.40 | 7.63 | 24602 | 1846.27 | 1.50% |
| 2025-07-30 | 7.71 | 7.60 | -0.11 | -1.43% | 7.54 | 7.72 | 26268 | 1994.60 | 1.60% |
| 2025-07-29 | 7.65 | 7.71 | -0.01 | -0.13% | 7.58 | 7.78 | 21769 | 1671.09 | 1.33% |
| 2025-07-28 | 7.77 | 7.72 | -0.06 | -0.77% | 7.54 | 7.77 | 35969 | 2742.20 | 2.19% |
| 2025-07-25 | 7.67 | 7.78 | 0.09 | 1.17% | 7.66 | 7.83 | 31578 | 2445.26 | 1.92% |
| 2025-07-24 | 7.75 | 7.69 | -0.09 | -1.16% | 7.63 | 7.80 | 40857 | 3144.12 | 2.49% |
| 2025-07-23 | 7.85 | 7.78 | -0.18 | -2.26% | 7.66 | 7.93 | 57456 | 4467.36 | 3.50% |
| 2025-07-22 | 7.72 | 7.96 | 0.25 | 3.24% | 7.72 | 8.10 | 92377 | 7362.32 | 5.62% |
| 2025-07-21 | 7.67 | 7.71 | 0.05 | 0.65% | 7.60 | 7.75 | 28871 | 2217.56 | 1.76% |
| 2025-07-18 | 7.63 | 7.66 | 0.03 | 0.39% | 7.52 | 7.69 | 27396 | 2084.05 | 1.67% |
| 2025-07-17 | 7.67 | 7.63 | -0.04 | -0.52% | 7.54 | 7.70 | 26515 | 2015.20 | 1.61% |
| 2025-07-16 | 7.59 | 7.67 | 0.07 | 0.92% | 7.52 | 7.70 | 36501 | 2786.93 | 2.22% |
| 2025-07-15 | 7.84 | 7.60 | -0.24 | -3.06% | 7.45 | 7.89 | 103687 | 7846.40 | 6.31% |
| 2025-07-14 | 7.81 | 7.84 | -0.11 | -1.38% | 7.60 | 8.12 | 99490 | 7807.53 | 6.06% |
| 2025-07-11 | 8.30 | 7.95 | -0.42 | -5.02% | 7.95 | 8.36 | 74620 | 6029.73 | 4.54% |
| 2025-07-10 | 8.13 | 8.37 | 0.24 | 2.95% | 8.03 | 8.44 | 91987 | 7605.03 | 5.60% |
| 2025-07-09 | 7.90 | 8.13 | 0.35 | 4.50% | 7.73 | 8.17 | 109053 | 8773.25 | 6.64% |
| 2025-07-08 | 7.80 | 7.78 | 0.13 | 1.70% | 7.74 | 8.03 | 80539 | 6382.34 | 4.90% |
| 2025-07-07 | 7.27 | 7.65 | 0.36 | 4.94% | 7.25 | 7.65 | 42111 | 3165.37 | 2.56% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.12 | 7.52 | 61136 | 4480.08 | 3.72% |
| 2025-07-03 | 7.20 | 7.30 | 0.06 | 0.83% | 7.18 | 7.30 | 28243 | 2045.16 | 1.72% |
| 2025-07-02 | 7.13 | 7.24 | 0.08 | 1.12% | 6.94 | 7.32 | 57445 | 4085.64 | 3.50% |
| 2025-07-01 | 7.28 | 7.16 | -0.08 | -1.10% | 7.14 | 7.30 | 23216 | 1675.16 | 1.41% |
| 2025-06-30 | 7.11 | 7.24 | 0.10 | 1.40% | 7.11 | 7.28 | 22921 | 1657.31 | 1.40% |
| 2025-06-27 | 7.17 | 7.14 | -0.05 | -0.70% | 7.12 | 7.23 | 27406 | 1962.13 | 1.67% |
*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。
