| 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 | 5.04 | 5.11 | 0.09 | 1.79% | 5.03 | 5.12 | 29964 | 1520.81 | 1.39% |
| 2026-03-24 | 4.93 | 5.02 | 0.11 | 2.24% | 4.88 | 5.03 | 48460 | 2391.82 | 2.25% |
| 2026-03-23 | 5.08 | 4.91 | -0.26 | -5.03% | 4.91 | 5.09 | 46252 | 2299.34 | 2.15% |
| 2026-03-20 | 5.27 | 5.17 | -0.05 | -0.96% | 5.16 | 5.35 | 49682 | 2610.28 | 2.31% |
| 2026-03-19 | 5.30 | 5.22 | -0.11 | -2.06% | 5.18 | 5.32 | 29444 | 1544.37 | 1.37% |
| 2026-03-18 | 5.30 | 5.33 | 0.03 | 0.57% | 5.22 | 5.35 | 25244 | 1335.89 | 1.17% |
| 2026-03-17 | 5.39 | 5.30 | -0.08 | -1.49% | 5.29 | 5.44 | 31754 | 1703.03 | 1.48% |
| 2026-03-16 | 5.31 | 5.38 | 0.10 | 1.89% | 5.25 | 5.40 | 47097 | 2506.27 | 2.19% |
| 2026-03-13 | 5.32 | 5.28 | -0.04 | -0.75% | 5.26 | 5.37 | 24774 | 1318.43 | 1.15% |
| 2026-03-12 | 5.53 | 5.32 | -0.22 | -3.97% | 5.32 | 5.53 | 62902 | 3400.20 | 2.93% |
| 2026-03-11 | 5.40 | 5.54 | 0.13 | 2.40% | 5.35 | 5.63 | 72310 | 3983.01 | 3.36% |
| 2026-03-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.37 | 5.50 | 48970 | 2650.82 | 2.28% |
| 2026-03-09 | 5.45 | 5.42 | -0.07 | -1.28% | 5.40 | 5.55 | 43379 | 2374.25 | 2.02% |
| 2026-03-06 | 5.41 | 5.49 | 0.07 | 1.29% | 5.38 | 5.57 | 59682 | 3273.69 | 2.78% |
| 2026-03-05 | 5.28 | 5.42 | 0.17 | 3.24% | 5.28 | 5.51 | 93980 | 5101.55 | 4.37% |
| 2026-03-04 | 5.06 | 5.25 | 0.16 | 3.14% | 5.03 | 5.26 | 66922 | 3453.26 | 3.11% |
| 2026-03-03 | 5.20 | 5.09 | -0.10 | -1.93% | 5.07 | 5.23 | 42872 | 2214.30 | 1.99% |
| 2026-03-02 | 5.27 | 5.19 | -0.14 | -2.63% | 5.13 | 5.32 | 40600 | 2117.92 | 1.89% |
| 2026-02-27 | 5.29 | 5.33 | 0.03 | 0.57% | 5.26 | 5.35 | 20530 | 1090.34 | 0.96% |
| 2026-02-26 | 5.33 | 5.30 | -0.01 | -0.19% | 5.26 | 5.34 | 27515 | 1457.96 | 1.28% |
| 2026-02-25 | 5.35 | 5.31 | -0.01 | -0.19% | 5.27 | 5.40 | 42640 | 2276.76 | 1.98% |
| 2026-02-24 | 5.18 | 5.32 | 0.17 | 3.30% | 5.17 | 5.38 | 40784 | 2159.68 | 1.90% |
| 2026-02-13 | 5.19 | 5.15 | -0.05 | -0.96% | 5.12 | 5.24 | 31663 | 1634.33 | 1.47% |
| 2026-02-12 | 5.26 | 5.20 | -0.04 | -0.76% | 5.16 | 5.27 | 39220 | 2044.48 | 1.82% |
| 2026-02-11 | 5.12 | 5.24 | 0.11 | 2.14% | 5.12 | 5.25 | 38252 | 1991.10 | 1.78% |
| 2026-02-10 | 5.12 | 5.13 | 0.01 | 0.20% | 5.11 | 5.22 | 43135 | 2225.96 | 2.01% |
| 2026-02-09 | 4.98 | 5.12 | 0.14 | 2.81% | 4.98 | 5.17 | 52930 | 2695.45 | 2.46% |
| 2026-02-06 | 5.00 | 4.98 | 0.02 | 0.40% | 4.97 | 5.07 | 38668 | 1937.23 | 1.80% |
| 2026-02-05 | 4.86 | 4.96 | 0.10 | 2.06% | 4.85 | 4.98 | 45148 | 2222.17 | 2.10% |
| 2026-02-04 | 4.84 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 24516 | 1190.77 | 1.14% |
| 2026-02-03 | 4.85 | 4.85 | 0.02 | 0.41% | 4.82 | 4.87 | 25158 | 1218.82 | 1.17% |
| 2026-02-02 | 4.88 | 4.83 | -0.07 | -1.43% | 4.81 | 4.92 | 40004 | 1948.44 | 1.86% |
| 2026-01-30 | 4.86 | 4.90 | 0.03 | 0.62% | 4.84 | 4.92 | 27142 | 1320.94 | 1.26% |
| 2026-01-29 | 4.90 | 4.87 | -0.03 | -0.61% | 4.85 | 4.95 | 26080 | 1276.48 | 1.21% |
| 2026-01-28 | 4.93 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 28002 | 1373.34 | 1.30% |
| 2026-01-27 | 5.00 | 4.95 | -0.05 | -1.00% | 4.85 | 5.01 | 35374 | 1740.68 | 1.65% |
| 2026-01-26 | 5.08 | 5.00 | -0.09 | -1.77% | 4.97 | 5.09 | 45418 | 2279.19 | 2.11% |
| 2026-01-23 | 5.08 | 5.09 | 0.02 | 0.39% | 5.07 | 5.14 | 25596 | 1304.07 | 1.19% |
| 2026-01-22 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.08 | 40558 | 2046.36 | 1.89% |
| 2026-01-21 | 4.99 | 4.98 | -0.04 | -0.80% | 4.96 | 5.03 | 33262 | 1661.25 | 1.55% |
| 2026-01-20 | 4.93 | 5.02 | 0.09 | 1.83% | 4.91 | 5.05 | 56279 | 2803.28 | 2.62% |
| 2026-01-19 | 4.88 | 4.93 | 0.04 | 0.82% | 4.88 | 4.98 | 35138 | 1729.13 | 1.63% |
| 2026-01-16 | 4.90 | 4.89 | -0.01 | -0.20% | 4.88 | 4.92 | 23586 | 1154.12 | 1.10% |
| 2026-01-15 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.90 | 20878 | 1019.21 | 0.97% |
| 2026-01-14 | 4.86 | 4.88 | 0.01 | 0.21% | 4.86 | 4.91 | 28367 | 1386.52 | 1.32% |
| 2026-01-13 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.92 | 41280 | 2015.60 | 1.92% |
| 2026-01-12 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.93 | 31384 | 1539.72 | 1.46% |
| 2026-01-09 | 4.90 | 4.91 | 0.02 | 0.41% | 4.87 | 4.92 | 18154 | 889.26 | 0.84% |
| 2026-01-08 | 4.88 | 4.89 | 0.02 | 0.41% | 4.85 | 4.91 | 18796 | 917.63 | 0.87% |
| 2026-01-07 | 4.92 | 4.87 | -0.04 | -0.81% | 4.85 | 4.96 | 22008 | 1079.86 | 1.02% |
| 2026-01-06 | 4.90 | 4.91 | 0.02 | 0.41% | 4.86 | 4.95 | 27036 | 1330.02 | 1.26% |
| 2026-01-05 | 4.85 | 4.89 | 0.03 | 0.62% | 4.84 | 4.91 | 18930 | 923.24 | 0.88% |
| 2025-12-31 | 4.87 | 4.86 | 0.03 | 0.62% | 4.84 | 4.93 | 21536 | 1048.80 | 1.00% |
| 2025-12-30 | 4.85 | 4.83 | -0.03 | -0.62% | 4.81 | 4.87 | 23526 | 1136.49 | 1.09% |
| 2025-12-29 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.88 | 20918 | 1014.94 | 0.97% |
| 2025-12-26 | 4.88 | 4.86 | -0.02 | -0.41% | 4.86 | 4.92 | 20604 | 1007.04 | 0.96% |
| 2025-12-25 | 4.88 | 4.88 | 0.00 | 0.00% | 4.86 | 4.91 | 15265 | 745.91 | 0.71% |
| 2025-12-24 | 4.84 | 4.88 | 0.04 | 0.83% | 4.83 | 4.89 | 23614 | 1147.24 | 1.10% |
| 2025-12-23 | 4.90 | 4.84 | -0.07 | -1.43% | 4.83 | 4.93 | 19192 | 934.40 | 0.89% |
| 2025-12-22 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.97 | 22252 | 1094.75 | 1.04% |
| 2025-12-19 | 4.78 | 4.87 | 0.08 | 1.67% | 4.77 | 4.88 | 30564 | 1478.77 | 1.42% |
| 2025-12-18 | 4.73 | 4.79 | 0.04 | 0.84% | 4.72 | 4.85 | 22688 | 1090.18 | 1.06% |
| 2025-12-17 | 4.72 | 4.75 | 0.04 | 0.85% | 4.67 | 4.76 | 25203 | 1187.30 | 1.17% |
| 2025-12-16 | 4.78 | 4.71 | -0.10 | -2.08% | 4.66 | 4.80 | 41430 | 1951.48 | 1.93% |
| 2025-12-15 | 4.80 | 4.81 | -0.02 | -0.41% | 4.78 | 4.86 | 23050 | 1110.98 | 1.07% |
| 2025-12-12 | 4.90 | 4.83 | -0.06 | -1.23% | 4.82 | 4.92 | 32870 | 1602.25 | 1.53% |
| 2025-12-11 | 4.97 | 4.89 | -0.10 | -2.00% | 4.89 | 4.98 | 31130 | 1534.22 | 1.45% |
| 2025-12-10 | 5.05 | 4.99 | -0.05 | -0.99% | 4.95 | 5.06 | 31853 | 1591.54 | 1.48% |
| 2025-12-09 | 5.08 | 5.04 | -0.04 | -0.79% | 5.02 | 5.09 | 17188 | 867.78 | 0.80% |
| 2025-12-08 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.13 | 18118 | 923.20 | 0.84% |
| 2025-12-05 | 5.07 | 5.09 | 0.04 | 0.79% | 5.00 | 5.09 | 21177 | 1070.11 | 0.99% |
| 2025-12-04 | 5.16 | 5.05 | -0.12 | -2.32% | 5.05 | 5.19 | 34715 | 1768.06 | 1.62% |
| 2025-12-03 | 5.26 | 5.17 | -0.08 | -1.52% | 5.14 | 5.27 | 32389 | 1683.03 | 1.51% |
| 2025-12-02 | 5.25 | 5.25 | -0.01 | -0.19% | 5.20 | 5.28 | 18285 | 958.62 | 0.85% |
| 2025-12-01 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.28 | 33552 | 1758.61 | 1.56% |
| 2025-11-28 | 5.26 | 5.27 | 0.04 | 0.76% | 5.22 | 5.30 | 24837 | 1306.27 | 1.16% |
| 2025-11-27 | 5.18 | 5.23 | 0.05 | 0.97% | 5.16 | 5.27 | 28617 | 1490.56 | 1.33% |
| 2025-11-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.17 | 5.30 | 38481 | 2014.20 | 1.79% |
| 2025-11-25 | 5.17 | 5.20 | 0.02 | 0.39% | 5.16 | 5.26 | 41674 | 2172.91 | 1.94% |
| 2025-11-24 | 5.16 | 5.18 | 0.02 | 0.39% | 5.10 | 5.22 | 38118 | 1968.30 | 1.77% |
ST天圣(002872)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。
