| 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 | 6.01 | 6.10 | 0.12 | 2.01% | 5.95 | 6.23 | 508091 | 30877.06 | 7.10% | 0.00 |
| 2026-02-02 | 6.10 | 5.98 | -0.27 | -4.32% | 5.80 | 6.14 | 638530 | 38085.84 | 8.93% | 0.00 |
| 2026-01-30 | 6.26 | 6.25 | 0.29 | 4.87% | 6.02 | 7.00 | 1168234 | 75726.42 | 16.33% | 54.00 |
| 2026-01-29 | 6.11 | 5.96 | -0.20 | -3.25% | 5.88 | 6.11 | 450284 | 26928.60 | 6.29% | 4.00 |
| 2026-01-28 | 6.10 | 6.16 | 0.08 | 1.32% | 5.80 | 6.36 | 633266 | 38849.52 | 8.85% | 1.00 |
| 2026-01-27 | 5.94 | 6.08 | 0.46 | 8.19% | 5.66 | 6.20 | 676549 | 40095.39 | 9.46% | 0.00 |
| 2026-01-26 | 6.61 | 5.62 | -0.94 | -14.33% | 5.26 | 7.06 | 1206308 | 75251.52 | 16.86% | 24.00 |
| 2026-01-23 | 6.13 | 6.56 | 0.53 | 8.79% | 6.05 | 7.11 | 942143 | 60717.03 | 13.17% | 110.00 |
| 2026-01-22 | 5.84 | 6.03 | 0.26 | 4.51% | 5.75 | 6.06 | 534108 | 31456.22 | 7.47% | 22.00 |
| 2026-01-21 | 5.54 | 5.77 | 0.14 | 2.49% | 5.54 | 5.94 | 622515 | 35740.66 | 8.70% | 6.00 |
| 2026-01-20 | 5.48 | 5.63 | 0.23 | 4.26% | 5.46 | 5.75 | 633771 | 35517.33 | 8.86% | 9.00 |
| 2026-01-19 | 5.74 | 5.40 | -0.48 | -8.16% | 5.38 | 5.86 | 883419 | 49693.39 | 12.35% | 390.00 |
| 2026-01-16 | 5.88 | 5.88 | -0.06 | -1.01% | 5.87 | 6.21 | 669074 | 40355.30 | 9.35% | 169.00 |
| 2026-01-15 | 6.11 | 5.94 | -0.23 | -3.73% | 5.90 | 6.21 | 664397 | 40170.42 | 9.29% | 234.00 |
| 2026-01-14 | 5.91 | 6.17 | 0.27 | 4.58% | 5.69 | 6.24 | 1083748 | 65325.72 | 15.15% | 53.00 |
| 2026-01-13 | 5.69 | 5.90 | 0.28 | 4.98% | 5.32 | 5.90 | 1159606 | 65637.95 | 16.21% | 115.00 |
| 2026-01-12 | 5.50 | 5.62 | 0.45 | 8.70% | 5.42 | 6.10 | 1397956 | 79859.02 | 19.54% | 0.00 |
| 2026-01-09 | 4.79 | 5.17 | 0.86 | 19.95% | 4.53 | 5.17 | 1465887 | 71845.55 | 20.49% | 30.00 |
| 2026-01-08 | 3.97 | 4.31 | 0.32 | 8.02% | 3.92 | 4.38 | 559305 | 23285.63 | 7.82% | 0.00 |
| 2026-01-07 | 4.02 | 3.99 | -0.07 | -1.72% | 3.98 | 4.08 | 186024 | 7452.36 | 2.60% | 0.00 |
| 2026-01-06 | 3.94 | 4.06 | 0.12 | 3.05% | 3.93 | 4.11 | 242199 | 9792.39 | 3.39% | 0.00 |
| 2026-01-05 | 3.98 | 3.94 | -0.05 | -1.25% | 3.89 | 3.98 | 212544 | 8346.53 | 2.97% | 0.00 |
| 2025-12-31 | 3.82 | 3.99 | 0.20 | 5.28% | 3.75 | 4.08 | 354974 | 13904.64 | 4.96% | 20.00 |
| 2025-12-30 | 3.87 | 3.79 | -0.11 | -2.82% | 3.78 | 3.90 | 192858 | 7375.34 | 2.70% | 0.00 |
| 2025-12-29 | 3.98 | 3.90 | -0.07 | -1.76% | 3.77 | 3.98 | 310661 | 11986.11 | 4.34% | 0.00 |
| 2025-12-26 | 4.00 | 3.97 | -0.02 | -0.50% | 3.96 | 4.02 | 141429 | 5632.99 | 1.98% | 0.00 |
| 2025-12-25 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.03 | 149556 | 5957.72 | 2.09% | 45.00 |
| 2025-12-24 | 3.96 | 3.99 | 0.00 | 0.00% | 3.93 | 4.01 | 118364 | 4709.87 | 1.65% | 0.00 |
| 2025-12-23 | 4.04 | 3.99 | -0.09 | -2.21% | 3.97 | 4.06 | 175606 | 7033.67 | 2.45% | 2.00 |
| 2025-12-22 | 4.03 | 4.08 | 0.04 | 0.99% | 4.00 | 4.14 | 169333 | 6894.15 | 2.37% | 0.00 |
| 2025-12-19 | 4.03 | 4.04 | 0.03 | 0.75% | 4.00 | 4.05 | 115568 | 4654.92 | 1.62% | 0.00 |
| 2025-12-18 | 4.09 | 4.01 | -0.06 | -1.47% | 4.00 | 4.12 | 154977 | 6286.80 | 2.17% | 0.00 |
| 2025-12-17 | 4.00 | 4.07 | 0.07 | 1.75% | 3.97 | 4.08 | 130515 | 5265.73 | 1.82% | 0.00 |
| 2025-12-16 | 4.08 | 4.00 | -0.11 | -2.68% | 4.00 | 4.14 | 180472 | 7302.55 | 2.52% | 0.00 |
| 2025-12-15 | 4.26 | 4.11 | -0.17 | -3.97% | 4.09 | 4.28 | 231201 | 9618.98 | 3.23% | 5.00 |
| 2025-12-12 | 4.34 | 4.28 | -0.07 | -1.61% | 4.27 | 4.40 | 136611 | 5908.28 | 1.91% | 2.00 |
| 2025-12-11 | 4.44 | 4.35 | -0.08 | -1.81% | 4.33 | 4.52 | 179826 | 7964.19 | 2.51% | 0.00 |
| 2025-12-10 | 4.48 | 4.43 | -0.08 | -1.77% | 4.41 | 4.48 | 128441 | 5695.92 | 1.80% | 0.00 |
| 2025-12-09 | 4.41 | 4.51 | 0.10 | 2.27% | 4.35 | 4.57 | 251426 | 11225.58 | 3.51% | 0.00 |
| 2025-12-08 | 4.28 | 4.41 | 0.10 | 2.32% | 4.28 | 4.45 | 202946 | 8918.39 | 2.84% | 0.00 |
| 2025-12-05 | 4.11 | 4.31 | 0.16 | 3.86% | 4.07 | 4.33 | 287650 | 12129.10 | 4.02% | 0.00 |
| 2025-12-04 | 4.19 | 4.15 | -0.04 | -0.95% | 3.95 | 4.21 | 375334 | 15348.44 | 5.25% | 0.00 |
| 2025-12-03 | 4.41 | 4.19 | -0.31 | -6.89% | 4.12 | 4.45 | 458541 | 19460.24 | 6.41% | 0.00 |
| 2025-12-02 | 4.58 | 4.50 | -0.06 | -1.32% | 4.42 | 4.63 | 251205 | 11370.37 | 3.51% | 0.00 |
| 2025-12-01 | 4.61 | 4.56 | -0.09 | -1.94% | 4.53 | 4.66 | 249125 | 11423.21 | 3.48% | 6.00 |
| 2025-11-28 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.77 | 219056 | 10241.47 | 3.06% | 0.00 |
| 2025-11-27 | 4.74 | 4.72 | -0.04 | -0.84% | 4.67 | 4.78 | 199012 | 9388.33 | 2.78% | 0.00 |
| 2025-11-26 | 4.78 | 4.76 | -0.05 | -1.04% | 4.74 | 4.87 | 199026 | 9541.92 | 2.78% | 20.00 |
| 2025-11-25 | 4.72 | 4.81 | 0.12 | 2.56% | 4.71 | 4.88 | 249679 | 11972.42 | 3.49% | 0.00 |
| 2025-11-24 | 4.73 | 4.69 | -0.03 | -0.64% | 4.56 | 4.78 | 265865 | 12370.39 | 3.72% | 0.00 |
| 2025-11-21 | 4.80 | 4.72 | -0.16 | -3.28% | 4.70 | 4.91 | 298113 | 14289.44 | 4.17% | 1.00 |
| 2025-11-20 | 4.85 | 4.88 | 0.04 | 0.83% | 4.73 | 5.04 | 346847 | 16904.50 | 4.85% | 1.00 |
| 2025-11-19 | 5.02 | 4.84 | -0.17 | -3.39% | 4.76 | 5.08 | 390772 | 19092.04 | 5.46% | 31.00 |
| 2025-11-18 | 5.10 | 5.01 | -0.13 | -2.53% | 4.98 | 5.27 | 435825 | 22314.73 | 6.09% | 0.00 |
| 2025-11-17 | 5.07 | 5.14 | 0.08 | 1.58% | 4.91 | 5.15 | 475386 | 23976.13 | 6.65% | 1.00 |
| 2025-11-14 | 4.77 | 5.06 | 0.29 | 6.08% | 4.73 | 5.17 | 598619 | 29900.38 | 8.37% | 61.00 |
| 2025-11-13 | 4.64 | 4.77 | 0.08 | 1.71% | 4.60 | 4.91 | 644341 | 30822.53 | 9.01% | 5.00 |
| 2025-11-12 | 4.29 | 4.69 | 0.42 | 9.84% | 4.23 | 4.70 | 537531 | 23869.89 | 7.51% | 17.00 |
| 2025-11-11 | 4.33 | 4.27 | -0.06 | -1.39% | 4.26 | 4.35 | 176515 | 7586.47 | 2.47% | 0.00 |
| 2025-11-10 | 4.32 | 4.33 | -0.01 | -0.23% | 4.28 | 4.38 | 193187 | 8361.26 | 2.70% | 74.00 |
| 2025-11-07 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.50 | 291307 | 12792.39 | 4.07% | 0.00 |
| 2025-11-06 | 4.60 | 4.45 | -0.12 | -2.63% | 4.45 | 4.66 | 262726 | 11871.02 | 3.67% | 0.00 |
| 2025-11-05 | 4.37 | 4.57 | 0.18 | 4.10% | 4.36 | 4.59 | 383372 | 17244.31 | 5.36% | 0.00 |
| 2025-11-04 | 4.36 | 4.39 | 0.01 | 0.23% | 4.36 | 4.48 | 227731 | 10088.35 | 3.18% | 8.00 |
| 2025-11-03 | 4.26 | 4.38 | 0.10 | 2.34% | 4.24 | 4.39 | 198035 | 8604.71 | 2.77% | 0.00 |
| 2025-10-31 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.32 | 176977 | 7541.85 | 2.47% | 0.00 |
| 2025-10-30 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.28 | 151101 | 6414.02 | 2.11% | 0.00 |
| 2025-10-29 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.29 | 183803 | 7768.94 | 2.57% | 151.00 |
| 2025-10-28 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.39 | 255285 | 10987.11 | 3.57% | 0.00 |
| 2025-10-27 | 4.30 | 4.35 | 0.00 | 0.00% | 4.26 | 4.44 | 267785 | 11662.52 | 3.74% | 202.00 |
| 2025-10-24 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 181635 | 7939.47 | 2.54% | 1.00 |
| 2025-10-23 | 4.49 | 4.35 | -0.05 | -1.14% | 4.29 | 4.57 | 333768 | 14720.37 | 4.67% | 3.00 |
| 2025-10-22 | 4.30 | 4.40 | 0.10 | 2.33% | 4.27 | 4.43 | 243053 | 10648.07 | 3.40% | 0.00 |
| 2025-10-21 | 4.20 | 4.30 | 0.09 | 2.14% | 4.17 | 4.31 | 192536 | 8209.19 | 2.69% | 0.00 |
| 2025-10-20 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.26 | 157445 | 6612.11 | 2.20% | 0.00 |
| 2025-10-17 | 4.32 | 4.18 | -0.12 | -2.79% | 4.18 | 4.33 | 230892 | 9813.27 | 3.23% | 0.00 |
| 2025-10-16 | 4.27 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 217722 | 9375.63 | 3.04% | 3.00 |
| 2025-10-15 | 4.13 | 4.30 | 0.17 | 4.12% | 4.13 | 4.33 | 334120 | 14271.64 | 4.67% | 0.00 |
| 2025-10-14 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.30 | 252643 | 10653.32 | 3.53% | 0.00 |
| 2025-10-13 | 3.88 | 4.17 | 0.08 | 1.96% | 3.84 | 4.17 | 250106 | 10168.20 | 3.50% | 50.00 |
ST赛为(300044)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。
