| 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 | 3.11 | 3.06 | -0.03 | -0.97% | 3.03 | 3.11 | 173002 | 5287.48 | 1.17% | 0.00 |
| 2026-02-02 | 3.02 | 3.09 | 0.07 | 2.32% | 3.02 | 3.13 | 314169 | 9686.39 | 2.13% | 0.00 |
| 2026-01-30 | 3.00 | 3.02 | 0.02 | 0.67% | 2.95 | 3.03 | 210792 | 6268.57 | 1.43% | 0.00 |
| 2026-01-29 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.04 | 159388 | 4802.02 | 1.08% | 1.00 |
| 2026-01-28 | 3.08 | 2.99 | -0.11 | -3.55% | 2.98 | 3.10 | 361552 | 10923.53 | 2.45% | 0.00 |
| 2026-01-27 | 3.08 | 3.10 | 0.02 | 0.65% | 3.03 | 3.12 | 169526 | 5192.91 | 1.15% | 0.00 |
| 2026-01-26 | 3.15 | 3.08 | -0.05 | -1.60% | 3.07 | 3.16 | 183068 | 5680.26 | 1.24% | 0.00 |
| 2026-01-23 | 3.08 | 3.13 | 0.05 | 1.62% | 3.06 | 3.13 | 192674 | 5965.42 | 1.31% | 0.00 |
| 2026-01-22 | 3.09 | 3.08 | -0.01 | -0.32% | 3.05 | 3.13 | 184353 | 5683.46 | 1.25% | 0.00 |
| 2026-01-21 | 3.04 | 3.09 | 0.03 | 0.98% | 3.03 | 3.10 | 175766 | 5404.65 | 1.19% | 0.00 |
| 2026-01-20 | 3.10 | 3.06 | -0.05 | -1.61% | 3.04 | 3.14 | 258242 | 7904.65 | 1.75% | 0.00 |
| 2026-01-19 | 3.25 | 3.11 | -0.12 | -3.72% | 3.11 | 3.25 | 321371 | 10109.74 | 2.18% | 0.00 |
| 2026-01-16 | 3.20 | 3.23 | 0.05 | 1.57% | 3.19 | 3.29 | 285549 | 9261.70 | 1.93% | 0.00 |
| 2026-01-15 | 3.19 | 3.18 | -0.05 | -1.55% | 3.17 | 3.25 | 283692 | 9085.42 | 1.92% | 18.00 |
| 2026-01-14 | 3.22 | 3.23 | 0.10 | 3.19% | 3.16 | 3.33 | 492614 | 15906.35 | 3.34% | 0.00 |
| 2026-01-13 | 3.40 | 3.13 | -0.16 | -4.86% | 3.13 | 3.40 | 783328 | 25420.78 | 5.31% | 30.00 |
| 2026-01-12 | 3.21 | 3.29 | 0.20 | 6.47% | 3.12 | 3.37 | 736683 | 24067.51 | 4.99% | 0.00 |
| 2026-01-09 | 2.99 | 3.09 | 0.15 | 5.10% | 2.99 | 3.17 | 652767 | 20154.74 | 4.42% | 5.00 |
| 2026-01-08 | 2.88 | 2.94 | 0.05 | 1.73% | 2.87 | 3.03 | 456267 | 13483.15 | 3.09% | 0.00 |
| 2026-01-07 | 2.90 | 2.89 | -0.07 | -2.36% | 2.88 | 2.99 | 623710 | 18217.52 | 4.23% | 0.00 |
| 2026-01-06 | 2.91 | 2.96 | -0.22 | -6.92% | 2.78 | 3.08 | 1707938 | 49439.58 | 11.57% | 11.00 |
| 2025-12-31 | 3.00 | 3.18 | 0.19 | 6.35% | 3.00 | 3.19 | 845017 | 26267.80 | 5.72% | 0.00 |
| 2025-12-30 | 2.97 | 2.99 | 0.00 | 0.00% | 2.91 | 3.04 | 350636 | 10448.29 | 2.38% | 0.00 |
| 2025-12-29 | 2.93 | 2.99 | 0.07 | 2.40% | 2.92 | 3.02 | 466989 | 13971.34 | 3.16% | 0.00 |
| 2025-12-26 | 2.93 | 2.92 | 0.01 | 0.34% | 2.90 | 2.96 | 178307 | 5205.29 | 1.21% | 0.00 |
| 2025-12-25 | 2.88 | 2.91 | 0.02 | 0.69% | 2.86 | 2.91 | 119440 | 3450.31 | 0.81% | 3.00 |
| 2025-12-24 | 2.85 | 2.89 | 0.03 | 1.05% | 2.85 | 2.90 | 135903 | 3906.09 | 0.92% | 0.00 |
| 2025-12-23 | 2.91 | 2.86 | -0.07 | -2.39% | 2.86 | 2.94 | 232838 | 6685.77 | 1.58% | 0.00 |
| 2025-12-22 | 2.97 | 2.93 | 0.04 | 1.38% | 2.91 | 3.01 | 312637 | 9230.36 | 2.12% | 0.00 |
| 2025-12-19 | 2.84 | 2.89 | 0.05 | 1.76% | 2.84 | 2.91 | 182982 | 5257.46 | 1.24% | 0.00 |
| 2025-12-18 | 2.84 | 2.84 | -0.02 | -0.70% | 2.83 | 2.87 | 145693 | 4162.11 | 0.99% | 0.00 |
| 2025-12-17 | 2.84 | 2.86 | 0.02 | 0.70% | 2.77 | 2.86 | 262182 | 7363.75 | 1.78% | 0.00 |
| 2025-12-16 | 2.91 | 2.84 | -0.06 | -2.07% | 2.83 | 2.92 | 271504 | 7750.08 | 1.84% | 0.00 |
| 2025-12-15 | 2.94 | 2.90 | -0.06 | -2.03% | 2.88 | 2.95 | 228362 | 6651.30 | 1.55% | 0.00 |
| 2025-12-12 | 2.93 | 2.96 | 0.04 | 1.37% | 2.91 | 3.00 | 317588 | 9379.88 | 2.15% | 0.00 |
| 2025-12-11 | 2.96 | 2.92 | -0.03 | -1.02% | 2.91 | 3.01 | 259404 | 7649.62 | 1.76% | 0.00 |
| 2025-12-10 | 2.96 | 2.95 | -0.02 | -0.67% | 2.91 | 2.96 | 258978 | 7599.86 | 1.75% | 0.00 |
| 2025-12-09 | 3.04 | 2.97 | -0.07 | -2.30% | 2.96 | 3.04 | 266439 | 7946.35 | 1.81% | 24.00 |
| 2025-12-08 | 3.01 | 3.04 | 0.03 | 1.00% | 2.99 | 3.06 | 259581 | 7848.88 | 1.76% | 0.00 |
| 2025-12-05 | 2.98 | 3.01 | 0.05 | 1.69% | 2.94 | 3.01 | 204433 | 6109.87 | 1.39% | 0.00 |
| 2025-12-04 | 2.98 | 2.96 | -0.03 | -1.00% | 2.93 | 2.99 | 242647 | 7179.48 | 1.64% | 0.00 |
| 2025-12-03 | 3.01 | 2.99 | -0.02 | -0.66% | 2.97 | 3.02 | 234683 | 7024.77 | 1.59% | 1.00 |
| 2025-12-02 | 3.09 | 3.01 | -0.09 | -2.90% | 2.99 | 3.11 | 353659 | 10657.46 | 2.40% | 0.00 |
| 2025-12-01 | 3.04 | 3.10 | 0.06 | 1.97% | 3.03 | 3.18 | 469799 | 14655.18 | 3.18% | 0.00 |
| 2025-11-28 | 2.99 | 3.04 | 0.05 | 1.67% | 2.96 | 3.05 | 281128 | 8457.04 | 1.90% | 0.00 |
| 2025-11-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.03 | 274439 | 8236.79 | 1.86% | 0.00 |
| 2025-11-26 | 2.98 | 2.96 | -0.03 | -1.00% | 2.95 | 3.04 | 302776 | 9053.82 | 2.05% | 0.00 |
| 2025-11-25 | 2.99 | 2.99 | 0.02 | 0.67% | 2.95 | 3.01 | 284220 | 8475.75 | 1.93% | 0.00 |
| 2025-11-24 | 3.04 | 2.97 | 0.05 | 1.71% | 2.90 | 3.07 | 373913 | 11033.19 | 2.53% | 0.00 |
| 2025-11-21 | 3.12 | 2.92 | -0.21 | -6.71% | 2.92 | 3.16 | 697970 | 20958.26 | 4.73% | 0.00 |
| 2025-11-20 | 3.23 | 3.13 | -0.09 | -2.80% | 3.12 | 3.25 | 327027 | 10340.64 | 2.22% | 0.00 |
| 2025-11-19 | 3.28 | 3.22 | -0.05 | -1.53% | 3.19 | 3.33 | 416731 | 13477.08 | 2.82% | 0.00 |
| 2025-11-18 | 3.43 | 3.27 | -0.13 | -3.82% | 3.25 | 3.53 | 737040 | 24576.37 | 4.99% | 54.00 |
| 2025-11-17 | 3.40 | 3.40 | 0.00 | 0.00% | 3.32 | 3.41 | 840691 | 28276.02 | 5.70% | 0.00 |
| 2025-11-14 | 3.14 | 3.40 | 0.26 | 8.28% | 3.13 | 3.43 | 1215922 | 40283.71 | 8.24% | 1.00 |
| 2025-11-13 | 3.15 | 3.14 | -0.01 | -0.32% | 3.07 | 3.16 | 379074 | 11860.70 | 2.57% | 0.00 |
| 2025-11-12 | 3.19 | 3.15 | -0.03 | -0.94% | 3.10 | 3.20 | 480329 | 15070.65 | 3.25% | 2.00 |
| 2025-11-11 | 3.05 | 3.18 | 0.14 | 4.61% | 3.05 | 3.22 | 851936 | 26848.44 | 5.77% | 5.00 |
| 2025-11-10 | 3.01 | 3.04 | 0.03 | 1.00% | 2.98 | 3.06 | 353599 | 10723.53 | 2.40% | 0.00 |
| 2025-11-07 | 3.05 | 3.01 | -0.05 | -1.63% | 3.01 | 3.10 | 344612 | 10480.30 | 2.33% | 0.00 |
| 2025-11-06 | 3.05 | 3.06 | 0.01 | 0.33% | 3.00 | 3.10 | 484839 | 14760.61 | 3.28% | 1.00 |
| 2025-11-05 | 2.99 | 3.05 | 0.02 | 0.66% | 2.98 | 3.07 | 360000 | 10953.41 | 2.44% | 0.00 |
| 2025-11-04 | 3.09 | 3.03 | -0.02 | -0.66% | 3.00 | 3.10 | 503960 | 15303.28 | 3.41% | 0.00 |
| 2025-11-03 | 2.87 | 3.05 | 0.18 | 6.27% | 2.86 | 3.05 | 956115 | 28628.93 | 6.48% | 61.00 |
| 2025-10-31 | 2.88 | 2.87 | 0.01 | 0.35% | 2.86 | 2.90 | 188267 | 5411.84 | 1.28% | 0.00 |
| 2025-10-30 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 253484 | 7284.71 | 1.72% | 0.00 |
| 2025-10-29 | 2.92 | 2.90 | -0.03 | -1.02% | 2.88 | 2.93 | 297704 | 8631.73 | 2.02% | 0.00 |
| 2025-10-28 | 2.99 | 2.93 | -0.07 | -2.33% | 2.92 | 3.00 | 358728 | 10600.82 | 2.43% | 1.00 |
| 2025-10-27 | 2.89 | 3.00 | 0.11 | 3.81% | 2.88 | 3.04 | 687550 | 20343.58 | 4.66% | 0.00 |
| 2025-10-24 | 2.94 | 2.89 | -0.04 | -1.37% | 2.87 | 2.95 | 235802 | 6827.64 | 1.60% | 90.00 |
| 2025-10-23 | 2.90 | 2.93 | -0.01 | -0.34% | 2.86 | 2.93 | 278915 | 8070.83 | 1.89% | 0.00 |
| 2025-10-22 | 2.91 | 2.94 | 0.02 | 0.68% | 2.89 | 2.97 | 295620 | 8686.36 | 2.00% | 0.00 |
| 2025-10-21 | 2.85 | 2.92 | 0.08 | 2.82% | 2.84 | 2.93 | 293414 | 8534.33 | 1.99% | 14.00 |
| 2025-10-20 | 2.83 | 2.84 | 0.04 | 1.43% | 2.82 | 2.86 | 142407 | 4043.11 | 0.96% | 60.00 |
| 2025-10-17 | 2.85 | 2.80 | -0.06 | -2.10% | 2.79 | 2.86 | 245809 | 6944.62 | 1.67% | 0.00 |
| 2025-10-16 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.90 | 225978 | 6480.60 | 1.53% | 1.00 |
| 2025-10-15 | 2.90 | 2.90 | 0.01 | 0.35% | 2.85 | 2.91 | 258932 | 7466.71 | 1.75% | 0.00 |
| 2025-10-14 | 2.94 | 2.89 | -0.04 | -1.37% | 2.89 | 2.98 | 328720 | 9636.42 | 2.23% | 0.00 |
| 2025-10-13 | 2.88 | 2.93 | -0.01 | -0.34% | 2.84 | 2.95 | 321502 | 9329.99 | 2.18% | 0.00 |
| 2025-10-10 | 2.97 | 2.94 | -0.02 | -0.68% | 2.92 | 2.98 | 341878 | 10082.89 | 2.32% | 0.00 |
*ST金灵(300091)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。
