| 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 | 7.75 | 7.70 | 0.16 | 2.12% | 7.62 | 7.83 | 61006 | 4709.88 | 2.26% | 0.00 |
| 2026-02-02 | 7.65 | 7.54 | -0.14 | -1.82% | 7.48 | 7.78 | 54368 | 4134.64 | 2.01% | 0.00 |
| 2026-01-30 | 7.27 | 7.68 | 0.34 | 4.63% | 7.27 | 7.71 | 79323 | 5977.49 | 2.94% | 0.00 |
| 2026-01-29 | 7.40 | 7.34 | -0.16 | -2.13% | 7.20 | 7.55 | 87958 | 6498.52 | 3.26% | 0.00 |
| 2026-01-28 | 7.76 | 7.50 | -0.31 | -3.97% | 7.48 | 7.84 | 100679 | 7651.38 | 3.73% | 0.00 |
| 2026-01-27 | 7.86 | 7.81 | -0.05 | -0.64% | 7.61 | 7.89 | 82630 | 6424.80 | 3.06% | 0.00 |
| 2026-01-26 | 7.78 | 7.86 | 0.31 | 4.11% | 7.66 | 8.05 | 139190 | 10952.64 | 5.16% | 0.00 |
| 2026-01-23 | 7.51 | 7.55 | 0.06 | 0.80% | 7.49 | 7.60 | 42032 | 3166.21 | 1.56% | 0.00 |
| 2026-01-22 | 7.29 | 7.49 | 0.19 | 2.60% | 7.26 | 7.49 | 60508 | 4457.24 | 2.24% | 0.00 |
| 2026-01-21 | 7.12 | 7.30 | 0.17 | 2.38% | 7.07 | 7.32 | 71012 | 5134.79 | 2.63% | 0.00 |
| 2026-01-20 | 7.48 | 7.13 | -0.37 | -4.93% | 7.04 | 7.48 | 165302 | 11918.60 | 6.12% | 0.00 |
| 2026-01-19 | 7.64 | 7.50 | -0.09 | -1.19% | 7.47 | 7.66 | 63864 | 4824.89 | 2.37% | 0.00 |
| 2026-01-16 | 7.61 | 7.59 | 0.04 | 0.53% | 7.47 | 7.65 | 69243 | 5237.11 | 2.56% | 0.00 |
| 2026-01-15 | 7.57 | 7.55 | 0.01 | 0.13% | 7.50 | 7.75 | 93767 | 7150.84 | 3.47% | 0.00 |
| 2026-01-14 | 7.23 | 7.54 | 0.29 | 4.00% | 7.23 | 7.58 | 133942 | 9972.47 | 4.96% | 0.00 |
| 2026-01-13 | 7.15 | 7.25 | 0.13 | 1.83% | 7.07 | 7.33 | 79526 | 5763.69 | 2.95% | 0.00 |
| 2026-01-12 | 7.00 | 7.12 | 0.06 | 0.85% | 6.96 | 7.18 | 84186 | 5974.32 | 3.12% | 0.00 |
| 2026-01-09 | 7.40 | 7.06 | -0.32 | -4.34% | 7.00 | 7.42 | 153508 | 10953.74 | 5.69% | 0.00 |
| 2026-01-08 | 7.16 | 7.38 | 0.20 | 2.79% | 7.15 | 7.42 | 71125 | 5195.83 | 2.63% | 0.00 |
| 2026-01-07 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.26 | 65121 | 4685.04 | 2.41% | 0.00 |
| 2026-01-06 | 7.36 | 7.23 | -0.13 | -1.77% | 7.20 | 7.41 | 99116 | 7214.69 | 3.67% | 0.00 |
| 2026-01-05 | 7.24 | 7.36 | 0.12 | 1.66% | 7.23 | 7.41 | 79623 | 5847.76 | 2.95% | 20.00 |
| 2025-12-31 | 7.15 | 7.24 | 0.10 | 1.40% | 7.12 | 7.29 | 51394 | 3701.17 | 1.90% | 0.00 |
| 2025-12-30 | 6.94 | 7.14 | 0.16 | 2.29% | 6.92 | 7.30 | 80267 | 5737.00 | 2.97% | 0.00 |
| 2025-12-29 | 6.84 | 6.98 | 0.12 | 1.75% | 6.84 | 6.99 | 57114 | 3947.42 | 2.12% | 0.00 |
| 2025-12-26 | 6.98 | 6.86 | -0.13 | -1.86% | 6.81 | 6.98 | 68582 | 4727.74 | 2.54% | 0.00 |
| 2025-12-25 | 6.97 | 6.99 | 0.00 | 0.00% | 6.91 | 7.07 | 55801 | 3889.72 | 2.07% | 0.00 |
| 2025-12-24 | 6.86 | 6.99 | 0.12 | 1.75% | 6.86 | 7.01 | 62300 | 4331.32 | 2.31% | 0.00 |
| 2025-12-23 | 6.90 | 6.87 | 0.01 | 0.15% | 6.84 | 6.94 | 57383 | 3951.80 | 2.13% | 0.00 |
| 2025-12-22 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.98 | 79324 | 5473.20 | 2.94% | 0.00 |
| 2025-12-19 | 6.71 | 6.84 | 0.11 | 1.63% | 6.71 | 6.85 | 51635 | 3516.03 | 1.91% | 0.00 |
| 2025-12-18 | 6.64 | 6.73 | 0.09 | 1.36% | 6.62 | 6.86 | 73920 | 5019.78 | 2.74% | 0.00 |
| 2025-12-17 | 6.48 | 6.64 | 0.11 | 1.68% | 6.45 | 6.68 | 55126 | 3620.25 | 2.04% | 0.00 |
| 2025-12-16 | 6.71 | 6.53 | -0.15 | -2.25% | 6.47 | 6.72 | 62649 | 4121.45 | 2.32% | 0.00 |
| 2025-12-15 | 6.56 | 6.68 | 0.08 | 1.21% | 6.47 | 6.74 | 67634 | 4487.36 | 2.50% | 0.00 |
| 2025-12-12 | 6.74 | 6.60 | -0.14 | -2.08% | 6.53 | 6.80 | 108591 | 7257.20 | 4.02% | 0.00 |
| 2025-12-11 | 6.88 | 6.74 | -0.15 | -2.18% | 6.74 | 6.91 | 69230 | 4714.40 | 2.56% | 0.00 |
| 2025-12-10 | 6.90 | 6.89 | -0.05 | -0.72% | 6.73 | 6.99 | 120828 | 8286.90 | 4.47% | 0.00 |
| 2025-12-09 | 6.99 | 6.94 | -0.03 | -0.43% | 6.93 | 7.17 | 132055 | 9295.30 | 4.89% | 0.00 |
| 2025-12-08 | 6.76 | 6.97 | 0.21 | 3.11% | 6.75 | 7.00 | 156155 | 10767.57 | 5.78% | 0.00 |
| 2025-12-05 | 6.56 | 6.76 | 0.07 | 1.05% | 6.51 | 6.79 | 156233 | 10395.03 | 5.79% | 0.00 |
| 2025-12-04 | 6.80 | 6.69 | -0.07 | -1.04% | 6.67 | 7.11 | 309399 | 21343.11 | 11.46% | 1.00 |
| 2025-12-03 | 7.26 | 6.76 | 0.44 | 6.96% | 6.65 | 7.26 | 513219 | 35845.72 | 19.01% | 0.00 |
| 2025-12-02 | 6.32 | 6.32 | 0.03 | 0.48% | 6.17 | 6.36 | 40224 | 2516.40 | 1.49% | 0.00 |
| 2025-12-01 | 6.35 | 6.29 | -0.03 | -0.47% | 6.25 | 6.47 | 48891 | 3095.54 | 1.81% | 0.00 |
| 2025-11-28 | 6.20 | 6.32 | 0.13 | 2.10% | 6.12 | 6.32 | 42305 | 2636.13 | 1.57% | 0.00 |
| 2025-11-27 | 6.17 | 6.19 | 0.01 | 0.16% | 6.17 | 6.26 | 32394 | 2016.13 | 1.20% | 0.00 |
| 2025-11-26 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.25 | 36452 | 2258.79 | 1.35% | 0.00 |
| 2025-11-25 | 6.15 | 6.16 | 0.04 | 0.65% | 6.15 | 6.27 | 49093 | 3040.98 | 1.82% | 0.00 |
| 2025-11-24 | 6.02 | 6.12 | 0.17 | 2.86% | 5.89 | 6.14 | 53632 | 3233.09 | 1.99% | 0.00 |
| 2025-11-21 | 6.11 | 5.95 | -0.19 | -3.09% | 5.95 | 6.16 | 75477 | 4560.85 | 2.80% | 0.00 |
| 2025-11-20 | 6.27 | 6.14 | -0.13 | -2.07% | 6.05 | 6.33 | 83418 | 5132.47 | 3.09% | 0.00 |
| 2025-11-19 | 6.48 | 6.27 | -0.20 | -3.09% | 6.18 | 6.48 | 78984 | 4976.86 | 2.93% | 0.00 |
| 2025-11-18 | 6.46 | 6.47 | 0.01 | 0.15% | 6.40 | 6.55 | 53750 | 3473.63 | 1.99% | 0.00 |
| 2025-11-17 | 6.38 | 6.46 | 0.01 | 0.16% | 6.37 | 6.50 | 52578 | 3382.35 | 1.95% | 0.00 |
| 2025-11-14 | 6.58 | 6.45 | -0.15 | -2.27% | 6.45 | 6.59 | 51923 | 3381.98 | 1.92% | 0.00 |
| 2025-11-13 | 6.54 | 6.60 | 0.04 | 0.61% | 6.52 | 6.65 | 61667 | 4053.26 | 2.28% | 0.00 |
| 2025-11-12 | 6.38 | 6.56 | 0.21 | 3.31% | 6.34 | 6.58 | 88839 | 5762.20 | 3.29% | 0.00 |
| 2025-11-11 | 6.23 | 6.35 | 0.12 | 1.93% | 6.19 | 6.37 | 50081 | 3162.04 | 1.85% | 0.00 |
| 2025-11-10 | 6.22 | 6.23 | 0.03 | 0.48% | 6.17 | 6.28 | 37749 | 2345.53 | 1.40% | 0.00 |
| 2025-11-07 | 6.15 | 6.20 | 0.04 | 0.65% | 6.13 | 6.26 | 32978 | 2045.88 | 1.22% | 0.00 |
| 2025-11-06 | 6.11 | 6.16 | 0.02 | 0.33% | 6.11 | 6.18 | 41048 | 2522.35 | 1.52% | 0.00 |
| 2025-11-05 | 6.18 | 6.14 | -0.05 | -0.81% | 6.13 | 6.20 | 42935 | 2643.90 | 1.59% | 0.00 |
| 2025-11-04 | 6.26 | 6.19 | -0.12 | -1.90% | 6.12 | 6.30 | 72058 | 4466.98 | 2.67% | 0.00 |
| 2025-11-03 | 6.22 | 6.31 | 0.08 | 1.28% | 6.20 | 6.33 | 69998 | 4399.35 | 2.59% | 0.00 |
| 2025-10-31 | 6.18 | 6.23 | 0.02 | 0.32% | 6.09 | 6.39 | 137297 | 8568.30 | 5.08% | 0.00 |
| 2025-10-30 | 6.11 | 6.21 | 0.16 | 2.64% | 6.05 | 6.38 | 122094 | 7618.66 | 4.52% | 0.00 |
| 2025-10-29 | 5.93 | 6.05 | 0.24 | 4.13% | 5.83 | 6.10 | 147275 | 8785.21 | 5.45% | 0.00 |
| 2025-10-28 | 5.78 | 5.81 | 0.02 | 0.35% | 5.76 | 5.89 | 54270 | 3167.26 | 2.01% | 0.00 |
| 2025-10-27 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.88 | 40898 | 2366.04 | 1.51% | 0.00 |
| 2025-10-24 | 5.79 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 44279 | 2567.66 | 1.64% | 0.00 |
| 2025-10-23 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.80 | 33448 | 1928.45 | 1.24% | 0.00 |
| 2025-10-22 | 5.69 | 5.76 | 0.06 | 1.05% | 5.68 | 5.80 | 35886 | 2063.48 | 1.33% | 0.00 |
| 2025-10-21 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 31196 | 1771.19 | 1.16% | 0.00 |
| 2025-10-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.68 | 33713 | 1902.97 | 1.25% | 0.00 |
| 2025-10-17 | 5.65 | 5.60 | -0.05 | -0.88% | 5.59 | 5.69 | 28195 | 1590.50 | 1.04% | 0.00 |
| 2025-10-16 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.72 | 34758 | 1970.59 | 1.29% | 0.00 |
| 2025-10-15 | 5.60 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 36048 | 2024.00 | 1.34% | 0.00 |
| 2025-10-14 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.72 | 43507 | 2448.16 | 1.61% | 0.00 |
| 2025-10-13 | 5.49 | 5.67 | 0.01 | 0.18% | 5.43 | 5.68 | 45106 | 2504.35 | 1.67% | 28.00 |
ST智云(300097)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。
