| 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 | 8.01 | 8.14 | 0.13 | 1.62% | 7.96 | 8.17 | 53503 | 4314.65 | 1.24% | 0.00 |
| 2026-03-24 | 7.85 | 8.01 | 0.31 | 4.03% | 7.76 | 8.04 | 52799 | 4176.85 | 1.23% | 0.00 |
| 2026-03-23 | 8.30 | 7.70 | -0.71 | -8.44% | 7.70 | 8.35 | 101746 | 8128.23 | 2.37% | 0.00 |
| 2026-03-20 | 8.85 | 8.41 | -0.47 | -5.29% | 8.40 | 9.14 | 105853 | 9180.87 | 2.46% | 2.00 |
| 2026-03-19 | 8.57 | 8.88 | 0.31 | 3.62% | 8.45 | 9.00 | 119119 | 10503.96 | 2.77% | 0.00 |
| 2026-03-18 | 8.59 | 8.57 | 0.06 | 0.71% | 8.31 | 8.59 | 43379 | 3670.09 | 1.01% | 0.00 |
| 2026-03-17 | 8.59 | 8.51 | -0.06 | -0.70% | 8.50 | 8.80 | 54069 | 4656.44 | 1.26% | 0.00 |
| 2026-03-16 | 8.48 | 8.57 | 0.11 | 1.30% | 8.27 | 8.62 | 60243 | 5085.95 | 1.40% | 0.00 |
| 2026-03-13 | 8.18 | 8.46 | 0.24 | 2.92% | 8.18 | 8.63 | 81744 | 6952.81 | 1.90% | 0.00 |
| 2026-03-12 | 8.41 | 8.22 | -0.18 | -2.14% | 8.21 | 8.44 | 43324 | 3586.36 | 1.01% | 0.00 |
| 2026-03-11 | 8.30 | 8.40 | 0.13 | 1.57% | 8.21 | 8.41 | 68206 | 5665.04 | 1.59% | 0.00 |
| 2026-03-10 | 8.02 | 8.27 | 0.34 | 4.29% | 8.02 | 8.45 | 104556 | 8629.53 | 2.43% | 0.00 |
| 2026-03-09 | 7.67 | 7.93 | 0.19 | 2.45% | 7.63 | 8.03 | 68660 | 5420.70 | 1.60% | 0.00 |
| 2026-03-06 | 7.60 | 7.74 | 0.10 | 1.31% | 7.58 | 7.80 | 39534 | 3041.84 | 0.92% | 0.00 |
| 2026-03-05 | 7.80 | 7.64 | -0.06 | -0.78% | 7.62 | 7.80 | 39531 | 3043.93 | 0.92% | 0.00 |
| 2026-03-04 | 7.66 | 7.70 | 0.04 | 0.52% | 7.58 | 7.84 | 39070 | 3004.85 | 0.91% | 0.00 |
| 2026-03-03 | 7.91 | 7.66 | -0.28 | -3.53% | 7.66 | 7.98 | 52764 | 4122.17 | 1.23% | 0.00 |
| 2026-03-02 | 8.10 | 7.94 | -0.29 | -3.52% | 7.89 | 8.10 | 64587 | 5145.38 | 1.50% | 0.00 |
| 2026-02-27 | 8.11 | 8.23 | 0.18 | 2.24% | 8.06 | 8.23 | 36919 | 3002.43 | 0.86% | 0.00 |
| 2026-02-26 | 8.17 | 8.05 | -0.11 | -1.35% | 8.00 | 8.22 | 37802 | 3056.26 | 0.88% | 0.00 |
| 2026-02-25 | 8.09 | 8.16 | 0.07 | 0.87% | 8.01 | 8.18 | 36720 | 2984.25 | 0.85% | 0.00 |
| 2026-02-24 | 7.80 | 8.09 | 0.33 | 4.25% | 7.73 | 8.15 | 55625 | 4461.52 | 1.29% | 11.00 |
| 2026-02-13 | 7.95 | 7.76 | -0.08 | -1.02% | 7.76 | 7.99 | 46759 | 3685.37 | 1.09% | 0.00 |
| 2026-02-12 | 7.99 | 7.84 | -0.16 | -2.00% | 7.83 | 8.00 | 45023 | 3547.60 | 1.05% | 0.00 |
| 2026-02-11 | 8.02 | 8.00 | -0.06 | -0.74% | 8.00 | 8.11 | 34753 | 2796.16 | 0.81% | 0.00 |
| 2026-02-10 | 8.05 | 8.06 | 0.00 | 0.00% | 8.05 | 8.25 | 36340 | 2953.35 | 0.85% | 0.00 |
| 2026-02-09 | 8.09 | 8.06 | 0.03 | 0.37% | 8.01 | 8.22 | 49175 | 3987.18 | 1.14% | 0.00 |
| 2026-02-06 | 8.01 | 8.03 | -0.01 | -0.12% | 7.99 | 8.12 | 36584 | 2949.43 | 0.85% | 0.00 |
| 2026-02-05 | 8.38 | 8.04 | -0.25 | -3.02% | 8.02 | 8.38 | 74798 | 6086.83 | 1.74% | 0.00 |
| 2026-02-04 | 7.98 | 8.29 | 0.25 | 3.11% | 7.90 | 8.32 | 90989 | 7425.10 | 2.12% | 3.00 |
| 2026-02-03 | 7.90 | 8.04 | 0.14 | 1.77% | 7.74 | 8.18 | 86321 | 6841.67 | 2.01% | 0.00 |
| 2026-02-02 | 8.10 | 7.90 | -0.22 | -2.71% | 7.88 | 8.26 | 98456 | 7893.28 | 2.29% | 20.00 |
| 2026-01-30 | 8.25 | 8.12 | -0.26 | -3.10% | 8.04 | 8.54 | 162974 | 13524.74 | 3.79% | 2.00 |
| 2026-01-29 | 8.30 | 8.38 | 0.48 | 6.08% | 8.27 | 9.18 | 314078 | 27438.32 | 7.30% | 0.00 |
| 2026-01-28 | 7.89 | 7.90 | 0.01 | 0.13% | 7.68 | 7.95 | 88451 | 6923.90 | 2.06% | 0.00 |
| 2026-01-27 | 7.66 | 7.89 | 0.26 | 3.41% | 7.59 | 7.97 | 103880 | 8119.18 | 2.42% | 0.00 |
| 2026-01-26 | 7.60 | 7.63 | 0.05 | 0.66% | 7.59 | 8.00 | 89279 | 6953.52 | 2.08% | 0.00 |
| 2026-01-23 | 7.60 | 7.58 | 0.03 | 0.40% | 7.50 | 7.63 | 56414 | 4262.02 | 1.31% | 0.00 |
| 2026-01-22 | 7.55 | 7.55 | 0.08 | 1.07% | 7.41 | 7.63 | 60361 | 4528.79 | 1.40% | 2.00 |
| 2026-01-21 | 7.20 | 7.47 | 0.24 | 3.32% | 7.20 | 7.59 | 72024 | 5355.12 | 1.67% | 0.00 |
| 2026-01-20 | 7.40 | 7.23 | -0.12 | -1.63% | 7.22 | 7.40 | 53596 | 3901.55 | 1.25% | 0.00 |
| 2026-01-19 | 7.42 | 7.35 | -0.10 | -1.34% | 7.33 | 7.44 | 54177 | 3994.41 | 1.26% | 0.00 |
| 2026-01-16 | 7.50 | 7.45 | -0.02 | -0.27% | 7.43 | 7.63 | 48505 | 3637.56 | 1.13% | 0.00 |
| 2026-01-15 | 7.68 | 7.47 | -0.21 | -2.73% | 7.45 | 7.75 | 61493 | 4650.15 | 1.43% | 0.00 |
| 2026-01-14 | 7.40 | 7.68 | 0.23 | 3.09% | 7.35 | 7.74 | 112231 | 8487.71 | 2.61% | 0.00 |
| 2026-01-13 | 7.39 | 7.45 | 0.06 | 0.81% | 7.38 | 7.59 | 90782 | 6820.13 | 2.11% | 0.00 |
| 2026-01-12 | 7.39 | 7.39 | 0.01 | 0.14% | 7.31 | 7.44 | 64957 | 4785.98 | 1.51% | 0.00 |
| 2026-01-09 | 7.41 | 7.38 | 0.01 | 0.14% | 7.27 | 7.49 | 67186 | 4953.80 | 1.56% | 0.00 |
| 2026-01-08 | 7.53 | 7.37 | -0.11 | -1.47% | 7.37 | 7.53 | 54549 | 4039.37 | 1.27% | 0.00 |
| 2026-01-07 | 7.48 | 7.48 | -0.01 | -0.13% | 7.45 | 7.59 | 44069 | 3310.49 | 1.02% | 0.00 |
| 2026-01-06 | 7.47 | 7.49 | 0.05 | 0.67% | 7.43 | 7.50 | 39112 | 2917.43 | 0.91% | 1.00 |
| 2026-01-05 | 7.43 | 7.44 | 0.01 | 0.13% | 7.37 | 7.54 | 37291 | 2778.42 | 0.87% | 0.00 |
| 2025-12-31 | 7.78 | 7.43 | 0.00 | 0.00% | 7.43 | 7.78 | 54167 | 4104.09 | 1.26% | 0.00 |
| 2025-12-30 | 7.44 | 7.43 | -0.03 | -0.40% | 7.33 | 7.58 | 64520 | 4789.52 | 1.50% | 0.00 |
| 2025-12-29 | 7.54 | 7.46 | -0.03 | -0.40% | 7.35 | 7.56 | 63520 | 4726.49 | 1.48% | 0.00 |
| 2025-12-26 | 7.46 | 7.49 | 0.01 | 0.13% | 7.41 | 7.55 | 32588 | 2433.89 | 0.76% | 0.00 |
| 2025-12-25 | 7.54 | 7.48 | -0.05 | -0.66% | 7.42 | 7.57 | 43553 | 3257.07 | 1.01% | 0.00 |
| 2025-12-24 | 7.51 | 7.53 | -0.06 | -0.79% | 7.50 | 7.64 | 47969 | 3624.34 | 1.12% | 0.00 |
| 2025-12-23 | 7.92 | 7.59 | -0.28 | -3.56% | 7.46 | 7.95 | 98826 | 7572.59 | 2.30% | 0.00 |
| 2025-12-22 | 7.71 | 7.87 | 0.20 | 2.61% | 7.64 | 8.07 | 91760 | 7252.12 | 2.13% | 0.00 |
| 2025-12-19 | 7.82 | 7.67 | -0.13 | -1.67% | 7.66 | 7.94 | 89013 | 6943.51 | 2.07% | 0.00 |
| 2025-12-18 | 7.59 | 7.80 | 0.17 | 2.23% | 7.57 | 8.11 | 133075 | 10497.44 | 3.09% | 0.00 |
| 2025-12-17 | 7.57 | 7.63 | 0.05 | 0.66% | 7.40 | 7.69 | 67046 | 5046.08 | 1.56% | 0.00 |
| 2025-12-16 | 7.45 | 7.58 | 0.13 | 1.74% | 7.36 | 7.78 | 65573 | 4926.61 | 1.52% | 0.00 |
| 2025-12-15 | 7.33 | 7.45 | 0.10 | 1.36% | 7.22 | 7.56 | 64303 | 4772.01 | 1.50% | 47.00 |
| 2025-12-12 | 7.22 | 7.35 | 0.10 | 1.38% | 7.13 | 7.42 | 57042 | 4166.22 | 1.33% | 0.00 |
| 2025-12-11 | 7.36 | 7.25 | -0.18 | -2.42% | 7.22 | 7.65 | 90676 | 6699.07 | 2.11% | 31.00 |
| 2025-12-10 | 7.90 | 7.43 | -0.50 | -6.31% | 7.38 | 7.90 | 143836 | 10882.07 | 3.35% | 0.00 |
| 2025-12-09 | 7.27 | 7.93 | 0.74 | 10.29% | 7.16 | 8.20 | 219779 | 17235.70 | 5.11% | 10.00 |
| 2025-12-08 | 7.05 | 7.19 | 0.06 | 0.84% | 7.05 | 7.28 | 50204 | 3618.96 | 1.17% | 0.00 |
| 2025-12-05 | 7.04 | 7.13 | 0.11 | 1.57% | 6.95 | 7.15 | 49222 | 3462.46 | 1.14% | 7.00 |
| 2025-12-04 | 7.00 | 7.02 | 0.01 | 0.14% | 6.99 | 7.12 | 38316 | 2695.96 | 0.89% | 0.00 |
| 2025-12-03 | 7.17 | 7.01 | -0.23 | -3.18% | 7.01 | 7.24 | 53608 | 3800.13 | 1.25% | 29.00 |
| 2025-12-02 | 7.18 | 7.24 | 0.09 | 1.26% | 7.07 | 7.27 | 59262 | 4246.55 | 1.38% | 0.00 |
| 2025-12-01 | 7.35 | 7.15 | -0.21 | -2.85% | 7.05 | 7.39 | 83548 | 6006.21 | 1.94% | 0.00 |
| 2025-11-28 | 7.42 | 7.36 | 0.07 | 0.96% | 7.31 | 7.51 | 38040 | 2810.80 | 0.88% | 0.00 |
| 2025-11-27 | 7.38 | 7.29 | -0.07 | -0.95% | 7.28 | 7.42 | 44399 | 3251.32 | 1.03% | 0.00 |
| 2025-11-26 | 7.60 | 7.36 | -0.18 | -2.39% | 7.34 | 7.63 | 57014 | 4242.10 | 1.33% | 0.00 |
| 2025-11-25 | 7.50 | 7.54 | 0.05 | 0.67% | 7.48 | 7.63 | 51310 | 3881.21 | 1.19% | 0.00 |
| 2025-11-24 | 7.32 | 7.49 | 0.18 | 2.46% | 7.26 | 7.54 | 46968 | 3483.09 | 1.09% | 0.00 |
ST易联众(300096)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。
