| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 26.16 | 26.17 | -0.06 | -0.23% | 25.61 | 26.62 | 9108 | 2391.04 | 1.33% |
| 2026-02-05 | 26.66 | 26.23 | -0.47 | -1.76% | 25.90 | 26.99 | 6921 | 1816.46 | 1.01% |
| 2026-02-04 | 26.89 | 26.70 | -0.17 | -0.63% | 26.28 | 27.46 | 9702 | 2615.48 | 1.41% |
| 2026-02-03 | 26.80 | 26.87 | 0.15 | 0.56% | 26.41 | 27.01 | 8050 | 2153.08 | 1.17% |
| 2026-02-02 | 27.22 | 26.72 | -0.73 | -2.66% | 26.49 | 27.78 | 8960 | 2420.25 | 1.30% |
| 2026-01-30 | 26.72 | 27.45 | 0.61 | 2.27% | 25.99 | 27.89 | 15604 | 4199.13 | 2.27% |
| 2026-01-29 | 28.00 | 26.84 | -1.41 | -4.99% | 26.84 | 28.18 | 22025 | 6007.32 | 3.20% |
| 2026-01-28 | 28.25 | 28.25 | -1.49 | -5.01% | 28.25 | 28.82 | 8212 | 2320.51 | 1.19% |
| 2026-01-27 | 30.61 | 29.74 | -0.74 | -2.43% | 29.40 | 30.96 | 12095 | 3604.24 | 1.76% |
| 2026-01-26 | 30.32 | 30.48 | 0.81 | 2.73% | 29.75 | 30.89 | 27655 | 8337.34 | 4.02% |
| 2026-01-23 | 28.28 | 29.67 | 1.41 | 4.99% | 28.04 | 29.67 | 18904 | 5558.84 | 2.75% |
| 2026-01-22 | 27.73 | 28.26 | 1.02 | 3.74% | 27.60 | 28.28 | 10412 | 2923.03 | 1.51% |
| 2026-01-21 | 26.60 | 27.24 | 0.63 | 2.37% | 26.22 | 27.47 | 15023 | 4041.40 | 2.19% |
| 2026-01-20 | 27.82 | 26.61 | -1.40 | -5.00% | 26.61 | 28.01 | 14420 | 3905.69 | 2.10% |
| 2026-01-19 | 28.77 | 28.01 | -0.91 | -3.15% | 27.80 | 30.17 | 22246 | 6408.61 | 3.24% |
| 2026-01-16 | 28.67 | 28.92 | 0.25 | 0.87% | 28.63 | 29.89 | 15764 | 4593.63 | 2.29% |
| 2026-01-15 | 28.79 | 28.67 | -0.23 | -0.80% | 28.28 | 29.33 | 13371 | 3836.19 | 1.95% |
| 2026-01-14 | 27.80 | 28.90 | 0.65 | 2.30% | 27.50 | 29.31 | 25252 | 7262.39 | 3.67% |
| 2026-01-13 | 26.92 | 28.25 | 1.35 | 5.02% | 26.62 | 28.25 | 28237 | 7885.45 | 4.11% |
| 2026-01-12 | 26.80 | 26.90 | -0.34 | -1.25% | 26.06 | 27.72 | 34962 | 9395.08 | 5.09% |
| 2026-01-09 | 26.50 | 27.24 | 1.30 | 5.01% | 26.45 | 27.24 | 4648 | 1261.12 | 0.68% |
| 2026-01-08 | 26.30 | 25.94 | 0.00 | 0.00% | 25.30 | 26.35 | 27809 | 7161.77 | 4.05% |
| 2026-01-07 | 25.94 | 25.94 | 1.24 | 5.02% | 24.70 | 25.94 | 49808 | 12839.41 | 7.25% |
| 2026-01-06 | 24.70 | 24.70 | 1.18 | 5.02% | 24.70 | 24.70 | 4104 | 1013.69 | 0.60% |
| 2026-01-05 | 23.52 | 23.52 | 1.12 | 5.00% | 23.01 | 23.52 | 17117 | 4019.17 | 2.49% |
| 2025-12-31 | 21.70 | 22.40 | 0.96 | 4.48% | 21.57 | 22.46 | 15853 | 3484.59 | 2.31% |
| 2025-12-30 | 20.88 | 21.44 | 0.35 | 1.66% | 20.45 | 21.68 | 20783 | 4367.72 | 3.02% |
| 2025-12-29 | 21.10 | 21.09 | -1.11 | -5.00% | 21.09 | 21.57 | 20391 | 4327.09 | 2.97% |
| 2025-12-26 | 22.50 | 22.20 | -0.33 | -1.46% | 22.07 | 22.50 | 7293 | 1620.80 | 1.06% |
| 2025-12-25 | 22.35 | 22.53 | 0.17 | 0.76% | 22.28 | 22.55 | 4560 | 1025.16 | 0.66% |
| 2025-12-24 | 22.69 | 22.36 | -0.12 | -0.53% | 22.28 | 22.69 | 8396 | 1881.45 | 1.22% |
| 2025-12-23 | 22.50 | 22.48 | -0.02 | -0.09% | 22.25 | 22.60 | 5496 | 1232.05 | 0.80% |
| 2025-12-22 | 22.35 | 22.50 | 0.28 | 1.26% | 22.35 | 22.88 | 9795 | 2211.47 | 1.43% |
| 2025-12-19 | 21.77 | 22.22 | 0.45 | 2.07% | 21.65 | 22.39 | 5698 | 1261.51 | 0.83% |
| 2025-12-18 | 21.65 | 21.77 | 0.11 | 0.51% | 21.50 | 22.04 | 5247 | 1144.40 | 0.76% |
| 2025-12-17 | 21.64 | 21.66 | 0.25 | 1.17% | 21.18 | 21.70 | 4358 | 935.50 | 0.63% |
| 2025-12-16 | 22.20 | 21.41 | -0.76 | -3.43% | 21.10 | 22.20 | 9186 | 1979.05 | 1.34% |
| 2025-12-15 | 22.52 | 22.17 | -0.47 | -2.08% | 21.85 | 22.63 | 6318 | 1401.65 | 0.92% |
| 2025-12-12 | 22.25 | 22.64 | 0.39 | 1.75% | 22.25 | 22.82 | 7939 | 1792.81 | 1.16% |
| 2025-12-11 | 22.28 | 22.25 | -0.01 | -0.04% | 22.06 | 22.55 | 6395 | 1429.99 | 0.93% |
| 2025-12-10 | 22.21 | 22.26 | -0.05 | -0.22% | 22.08 | 22.48 | 4281 | 953.67 | 0.62% |
| 2025-12-09 | 22.11 | 22.31 | 0.20 | 0.90% | 22.11 | 22.72 | 7851 | 1757.53 | 1.14% |
| 2025-12-08 | 21.38 | 22.11 | 0.82 | 3.85% | 21.29 | 22.28 | 15655 | 3438.42 | 2.28% |
| 2025-12-05 | 20.72 | 21.29 | 0.57 | 2.75% | 20.58 | 21.35 | 7834 | 1650.28 | 1.14% |
| 2025-12-04 | 21.41 | 20.72 | -0.69 | -3.22% | 20.72 | 21.46 | 6356 | 1334.67 | 0.92% |
| 2025-12-03 | 21.32 | 21.41 | 0.03 | 0.14% | 21.15 | 21.57 | 5066 | 1080.96 | 0.74% |
| 2025-12-02 | 21.43 | 21.38 | -0.08 | -0.37% | 21.31 | 21.53 | 4550 | 973.33 | 0.66% |
| 2025-12-01 | 21.70 | 21.46 | -0.24 | -1.11% | 21.36 | 21.97 | 6326 | 1364.62 | 0.92% |
| 2025-11-28 | 21.58 | 21.70 | 0.30 | 1.40% | 21.46 | 21.92 | 5966 | 1296.02 | 0.87% |
| 2025-11-27 | 21.18 | 21.40 | 0.34 | 1.61% | 20.98 | 21.60 | 7076 | 1509.82 | 1.03% |
| 2025-11-26 | 21.20 | 21.06 | -0.24 | -1.13% | 21.02 | 21.45 | 5715 | 1210.69 | 0.83% |
| 2025-11-25 | 21.18 | 21.30 | 0.31 | 1.48% | 21.11 | 21.49 | 6463 | 1376.21 | 0.94% |
| 2025-11-24 | 20.64 | 20.99 | 0.53 | 2.59% | 20.42 | 21.12 | 9053 | 1882.39 | 1.32% |
| 2025-11-21 | 21.37 | 20.46 | -1.03 | -4.79% | 20.42 | 21.48 | 19173 | 3981.59 | 2.79% |
| 2025-11-20 | 21.75 | 21.49 | -0.15 | -0.69% | 21.07 | 21.92 | 12924 | 2777.02 | 1.88% |
| 2025-11-19 | 22.61 | 21.64 | -0.81 | -3.61% | 21.55 | 22.80 | 14057 | 3074.49 | 2.05% |
| 2025-11-18 | 22.67 | 22.45 | -0.41 | -1.79% | 22.12 | 22.85 | 10024 | 2254.02 | 1.46% |
| 2025-11-17 | 22.95 | 22.86 | -0.13 | -0.57% | 22.65 | 23.12 | 6706 | 1535.38 | 0.98% |
| 2025-11-14 | 22.75 | 22.99 | 0.24 | 1.05% | 22.51 | 23.58 | 13473 | 3123.84 | 1.96% |
| 2025-11-13 | 21.95 | 22.75 | 0.80 | 3.64% | 21.85 | 23.00 | 14977 | 3385.54 | 2.18% |
| 2025-11-12 | 21.80 | 21.95 | 0.05 | 0.23% | 21.63 | 22.00 | 7318 | 1596.42 | 1.06% |
| 2025-11-11 | 21.48 | 21.90 | 0.43 | 2.00% | 21.32 | 21.98 | 8155 | 1774.31 | 1.19% |
| 2025-11-10 | 21.40 | 21.47 | 0.07 | 0.33% | 21.18 | 21.72 | 5817 | 1246.45 | 0.85% |
| 2025-11-07 | 21.68 | 21.40 | -0.10 | -0.47% | 21.35 | 21.85 | 10367 | 2232.32 | 1.51% |
| 2025-11-06 | 21.50 | 21.50 | -0.05 | -0.23% | 21.00 | 21.75 | 8383 | 1786.62 | 1.22% |
| 2025-11-05 | 21.79 | 21.55 | -0.24 | -1.10% | 21.44 | 21.90 | 9783 | 2115.60 | 1.42% |
| 2025-11-04 | 21.55 | 21.79 | 0.28 | 1.30% | 21.37 | 22.13 | 14688 | 3188.72 | 2.14% |
| 2025-11-03 | 21.19 | 21.51 | 0.53 | 2.53% | 20.82 | 21.81 | 15781 | 3369.13 | 2.30% |
| 2025-10-31 | 20.40 | 20.98 | 0.58 | 2.84% | 20.21 | 21.09 | 16703 | 3460.91 | 2.43% |
| 2025-10-30 | 20.20 | 20.40 | 0.21 | 1.04% | 19.95 | 20.88 | 11519 | 2361.38 | 1.68% |
| 2025-10-29 | 20.29 | 20.19 | -0.09 | -0.44% | 19.86 | 20.39 | 8412 | 1683.38 | 1.22% |
| 2025-10-28 | 20.44 | 20.28 | -0.16 | -0.78% | 20.20 | 20.60 | 7993 | 1635.16 | 1.16% |
| 2025-10-27 | 20.19 | 20.44 | 0.27 | 1.34% | 20.00 | 20.55 | 7867 | 1595.21 | 1.14% |
| 2025-10-24 | 19.83 | 20.17 | 0.37 | 1.87% | 19.72 | 20.29 | 8916 | 1783.58 | 1.30% |
| 2025-10-23 | 19.72 | 19.80 | 0.02 | 0.10% | 19.65 | 19.89 | 4217 | 833.80 | 0.61% |
| 2025-10-22 | 19.86 | 19.78 | 0.08 | 0.41% | 19.71 | 19.92 | 7158 | 1417.73 | 1.04% |
| 2025-10-21 | 19.40 | 19.70 | 0.41 | 2.13% | 19.30 | 19.85 | 10913 | 2144.35 | 1.59% |
| 2025-10-20 | 19.15 | 19.29 | 0.25 | 1.31% | 19.15 | 19.38 | 6298 | 1212.45 | 0.92% |
| 2025-10-17 | 19.12 | 19.04 | -0.11 | -0.57% | 19.03 | 19.66 | 9251 | 1782.18 | 1.35% |
| 2025-10-16 | 18.99 | 19.15 | 0.15 | 0.79% | 18.85 | 19.17 | 7265 | 1382.32 | 1.06% |
*ST声迅(003004)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。
