| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.39 | 6.35 | -0.02 | -0.31% | 6.31 | 6.43 | 50870 | 3235.83 | 1.84% |
| 2026-02-02 | 6.41 | 6.37 | 0.00 | 0.00% | 6.34 | 6.51 | 60950 | 3923.79 | 2.21% |
| 2026-01-30 | 6.46 | 6.37 | -0.15 | -2.30% | 6.34 | 6.49 | 51491 | 3298.04 | 1.86% |
| 2026-01-29 | 6.45 | 6.52 | 0.02 | 0.31% | 6.39 | 6.55 | 52506 | 3398.52 | 1.90% |
| 2026-01-28 | 6.65 | 6.50 | -0.20 | -2.99% | 6.49 | 6.65 | 63473 | 4159.40 | 2.30% |
| 2026-01-27 | 6.66 | 6.70 | 0.01 | 0.15% | 6.56 | 6.73 | 43556 | 2893.98 | 1.58% |
| 2026-01-26 | 6.79 | 6.69 | -0.10 | -1.47% | 6.65 | 6.79 | 54099 | 3621.21 | 1.96% |
| 2026-01-23 | 6.84 | 6.79 | -0.01 | -0.15% | 6.76 | 6.84 | 50477 | 3428.25 | 1.83% |
| 2026-01-22 | 6.75 | 6.80 | 0.07 | 1.04% | 6.75 | 6.82 | 41741 | 2830.86 | 1.51% |
| 2026-01-21 | 6.66 | 6.73 | 0.03 | 0.45% | 6.64 | 6.79 | 51907 | 3480.85 | 1.88% |
| 2026-01-20 | 6.77 | 6.70 | -0.05 | -0.74% | 6.62 | 6.80 | 53870 | 3620.59 | 1.95% |
| 2026-01-19 | 6.80 | 6.75 | -0.01 | -0.15% | 6.68 | 6.84 | 59429 | 4009.47 | 2.15% |
| 2026-01-16 | 6.55 | 6.76 | 0.20 | 3.05% | 6.55 | 6.82 | 96383 | 6483.49 | 3.49% |
| 2026-01-15 | 6.44 | 6.56 | 0.13 | 2.02% | 6.42 | 6.63 | 69649 | 4545.30 | 2.52% |
| 2026-01-14 | 6.40 | 6.43 | 0.01 | 0.16% | 6.39 | 6.52 | 82100 | 5297.17 | 2.97% |
| 2026-01-13 | 6.49 | 6.42 | -0.07 | -1.08% | 6.41 | 6.49 | 58860 | 3793.72 | 2.13% |
| 2026-01-12 | 6.47 | 6.49 | 0.02 | 0.31% | 6.43 | 6.51 | 54354 | 3517.41 | 1.97% |
| 2026-01-09 | 6.50 | 6.47 | -0.02 | -0.31% | 6.44 | 6.52 | 45249 | 2930.69 | 1.64% |
| 2026-01-08 | 6.42 | 6.49 | 0.03 | 0.46% | 6.41 | 6.53 | 46034 | 2983.23 | 1.67% |
| 2026-01-07 | 6.45 | 6.46 | 0.00 | 0.00% | 6.43 | 6.52 | 42722 | 2763.23 | 1.55% |
| 2026-01-06 | 6.39 | 6.46 | 0.07 | 1.10% | 6.39 | 6.48 | 53518 | 3444.24 | 1.94% |
| 2026-01-05 | 6.37 | 6.39 | 0.02 | 0.31% | 6.33 | 6.42 | 51503 | 3286.58 | 1.86% |
| 2025-12-31 | 6.38 | 6.37 | 0.01 | 0.16% | 6.31 | 6.42 | 38011 | 2412.21 | 1.38% |
| 2025-12-30 | 6.38 | 6.36 | -0.05 | -0.78% | 6.33 | 6.45 | 38452 | 2453.23 | 1.39% |
| 2025-12-29 | 6.32 | 6.41 | 0.07 | 1.10% | 6.30 | 6.41 | 31322 | 1990.81 | 1.13% |
| 2025-12-26 | 6.29 | 6.34 | 0.04 | 0.63% | 6.27 | 6.35 | 36480 | 2304.81 | 1.32% |
| 2025-12-25 | 6.29 | 6.30 | 0.02 | 0.32% | 6.27 | 6.33 | 33691 | 2122.40 | 1.22% |
| 2025-12-24 | 6.26 | 6.28 | 0.00 | 0.00% | 6.26 | 6.31 | 32363 | 2033.25 | 1.17% |
| 2025-12-23 | 6.31 | 6.28 | -0.06 | -0.95% | 6.25 | 6.33 | 22457 | 1408.70 | 0.81% |
| 2025-12-22 | 6.31 | 6.34 | 0.05 | 0.79% | 6.26 | 6.36 | 35487 | 2241.04 | 1.28% |
| 2025-12-19 | 6.22 | 6.29 | 0.07 | 1.13% | 6.18 | 6.32 | 28657 | 1795.33 | 1.04% |
| 2025-12-18 | 6.13 | 6.22 | 0.08 | 1.30% | 6.10 | 6.24 | 35425 | 2193.86 | 1.28% |
| 2025-12-17 | 6.06 | 6.14 | 0.06 | 0.99% | 6.00 | 6.14 | 53668 | 3254.29 | 1.94% |
| 2025-12-16 | 6.16 | 6.08 | -0.10 | -1.62% | 6.05 | 6.19 | 62567 | 3812.80 | 2.27% |
| 2025-12-15 | 6.24 | 6.18 | -0.10 | -1.59% | 6.14 | 6.28 | 51637 | 3202.48 | 1.87% |
| 2025-12-12 | 6.29 | 6.28 | 0.00 | 0.00% | 6.23 | 6.38 | 33424 | 2107.22 | 1.21% |
| 2025-12-11 | 6.43 | 6.28 | -0.16 | -2.48% | 6.25 | 6.44 | 38024 | 2408.71 | 1.38% |
| 2025-12-10 | 6.36 | 6.44 | 0.08 | 1.26% | 6.35 | 6.47 | 34299 | 2196.53 | 1.24% |
| 2025-12-09 | 6.43 | 6.36 | -0.09 | -1.40% | 6.34 | 6.46 | 34436 | 2200.22 | 1.25% |
| 2025-12-08 | 6.47 | 6.45 | -0.02 | -0.31% | 6.43 | 6.51 | 28351 | 1833.14 | 1.03% |
| 2025-12-05 | 6.38 | 6.47 | 0.09 | 1.41% | 6.32 | 6.47 | 31154 | 1997.27 | 1.13% |
| 2025-12-04 | 6.47 | 6.38 | -0.09 | -1.39% | 6.36 | 6.49 | 38092 | 2444.29 | 1.38% |
| 2025-12-03 | 6.57 | 6.47 | -0.11 | -1.67% | 6.46 | 6.58 | 34918 | 2270.25 | 1.26% |
| 2025-12-02 | 6.63 | 6.58 | -0.06 | -0.90% | 6.52 | 6.63 | 34239 | 2243.39 | 1.24% |
| 2025-12-01 | 6.70 | 6.64 | -0.07 | -1.04% | 6.60 | 6.71 | 37820 | 2514.08 | 1.37% |
| 2025-11-28 | 6.69 | 6.71 | 0.03 | 0.45% | 6.64 | 6.72 | 20988 | 1401.97 | 0.76% |
| 2025-11-27 | 6.60 | 6.68 | 0.05 | 0.75% | 6.55 | 6.72 | 27203 | 1808.22 | 0.98% |
| 2025-11-26 | 6.65 | 6.63 | -0.05 | -0.75% | 6.58 | 6.73 | 38674 | 2577.63 | 1.40% |
| 2025-11-25 | 6.57 | 6.68 | 0.11 | 1.67% | 6.55 | 6.69 | 34647 | 2301.25 | 1.25% |
| 2025-11-24 | 6.45 | 6.57 | 0.15 | 2.34% | 6.41 | 6.57 | 60766 | 3945.64 | 2.20% |
| 2025-11-21 | 6.64 | 6.42 | -0.27 | -4.04% | 6.36 | 6.68 | 95541 | 6191.33 | 3.46% |
| 2025-11-20 | 6.78 | 6.69 | -0.12 | -1.76% | 6.68 | 6.85 | 58590 | 3938.15 | 2.12% |
| 2025-11-19 | 6.84 | 6.81 | -0.01 | -0.15% | 6.69 | 6.88 | 50566 | 3417.63 | 1.83% |
| 2025-11-18 | 6.91 | 6.82 | -0.10 | -1.45% | 6.80 | 6.92 | 44249 | 3026.71 | 1.60% |
| 2025-11-17 | 7.02 | 6.92 | -0.09 | -1.28% | 6.85 | 7.03 | 43895 | 3032.25 | 1.59% |
| 2025-11-14 | 7.00 | 7.01 | -0.01 | -0.14% | 6.98 | 7.07 | 33712 | 2366.27 | 1.22% |
| 2025-11-13 | 7.02 | 7.02 | 0.00 | 0.00% | 6.94 | 7.05 | 51300 | 3592.76 | 1.86% |
| 2025-11-12 | 7.15 | 7.02 | -0.13 | -1.82% | 6.94 | 7.17 | 75480 | 5316.05 | 2.73% |
| 2025-11-11 | 7.15 | 7.15 | -0.01 | -0.14% | 7.14 | 7.22 | 39704 | 2848.25 | 1.44% |
| 2025-11-10 | 7.06 | 7.16 | 0.08 | 1.13% | 7.05 | 7.21 | 50889 | 3638.24 | 1.84% |
| 2025-11-07 | 7.21 | 7.08 | -0.10 | -1.39% | 7.08 | 7.27 | 51884 | 3700.96 | 1.88% |
| 2025-11-06 | 7.16 | 7.18 | 0.10 | 1.41% | 7.07 | 7.27 | 82276 | 5891.47 | 2.98% |
| 2025-11-05 | 6.75 | 7.08 | 0.26 | 3.81% | 6.74 | 7.12 | 92536 | 6446.56 | 3.35% |
| 2025-11-04 | 6.87 | 6.82 | -0.05 | -0.73% | 6.76 | 6.88 | 48850 | 3325.89 | 1.77% |
| 2025-11-03 | 6.71 | 6.87 | 0.17 | 2.54% | 6.70 | 6.89 | 53730 | 3650.51 | 1.95% |
| 2025-10-31 | 6.63 | 6.70 | 0.07 | 1.06% | 6.63 | 6.72 | 49055 | 3282.52 | 1.78% |
| 2025-10-30 | 6.71 | 6.63 | -0.13 | -1.92% | 6.60 | 6.75 | 47325 | 3156.58 | 1.71% |
| 2025-10-29 | 6.83 | 6.76 | -0.03 | -0.44% | 6.57 | 6.84 | 100968 | 6737.80 | 3.66% |
| 2025-10-28 | 6.78 | 6.79 | 0.01 | 0.15% | 6.73 | 6.86 | 51374 | 3488.18 | 1.86% |
| 2025-10-27 | 6.74 | 6.78 | 0.04 | 0.59% | 6.71 | 6.80 | 40186 | 2718.18 | 1.45% |
| 2025-10-24 | 6.71 | 6.74 | 0.04 | 0.60% | 6.67 | 6.75 | 41777 | 2802.83 | 1.51% |
| 2025-10-23 | 6.59 | 6.70 | 0.09 | 1.36% | 6.58 | 6.70 | 40321 | 2673.02 | 1.46% |
| 2025-10-22 | 6.57 | 6.61 | 0.09 | 1.38% | 6.55 | 6.74 | 81527 | 5405.65 | 2.95% |
| 2025-10-21 | 6.41 | 6.52 | 0.10 | 1.56% | 6.40 | 6.52 | 43431 | 2815.27 | 1.57% |
| 2025-10-20 | 6.27 | 6.42 | 0.19 | 3.05% | 6.26 | 6.47 | 64300 | 4093.55 | 2.33% |
| 2025-10-17 | 6.33 | 6.23 | -0.15 | -2.35% | 6.23 | 6.36 | 40428 | 2546.85 | 1.46% |
| 2025-10-16 | 6.39 | 6.38 | 0.12 | 1.92% | 6.30 | 6.49 | 77790 | 4978.99 | 2.82% |
| 2025-10-15 | 6.18 | 6.26 | 0.05 | 0.81% | 6.16 | 6.26 | 28816 | 1791.81 | 1.04% |
| 2025-10-14 | 6.22 | 6.21 | -0.02 | -0.32% | 6.15 | 6.31 | 39061 | 2433.51 | 1.41% |
| 2025-10-13 | 6.14 | 6.23 | -0.07 | -1.11% | 6.11 | 6.23 | 32996 | 2041.49 | 1.19% |
*ST传智(003032)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。
