| 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 | 2.15 | 2.15 | 0.04 | 1.90% | 2.11 | 2.16 | 144570 | 3087.28 | 2.03% | 0.00 |
| 2026-02-02 | 2.12 | 2.11 | 0.00 | 0.00% | 2.11 | 2.18 | 199284 | 4278.79 | 2.80% | 0.00 |
| 2026-01-30 | 2.08 | 2.11 | 0.03 | 1.44% | 2.06 | 2.14 | 186728 | 3932.54 | 2.62% | 0.00 |
| 2026-01-29 | 2.12 | 2.08 | -0.04 | -1.89% | 2.04 | 2.12 | 219216 | 4566.11 | 3.08% | 2.00 |
| 2026-01-28 | 2.15 | 2.12 | -0.04 | -1.85% | 2.11 | 2.16 | 197571 | 4205.83 | 2.77% | 0.00 |
| 2026-01-27 | 2.16 | 2.16 | -0.02 | -0.92% | 2.10 | 2.18 | 214409 | 4591.62 | 3.01% | 0.00 |
| 2026-01-26 | 2.25 | 2.18 | -0.08 | -3.54% | 2.16 | 2.26 | 318514 | 6981.34 | 4.47% | 0.00 |
| 2026-01-23 | 2.26 | 2.26 | 0.00 | 0.00% | 2.25 | 2.28 | 200281 | 4532.94 | 2.81% | 15.00 |
| 2026-01-22 | 2.23 | 2.26 | 0.02 | 0.89% | 2.21 | 2.27 | 230967 | 5180.39 | 3.24% | 0.00 |
| 2026-01-21 | 2.19 | 2.24 | 0.04 | 1.82% | 2.18 | 2.29 | 276872 | 6215.85 | 3.89% | 0.00 |
| 2026-01-20 | 2.17 | 2.20 | 0.01 | 0.46% | 2.15 | 2.20 | 184639 | 4023.45 | 2.59% | 0.00 |
| 2026-01-19 | 2.17 | 2.19 | 0.03 | 1.39% | 2.14 | 2.20 | 185749 | 4043.91 | 2.61% | 0.00 |
| 2026-01-16 | 2.19 | 2.16 | -0.03 | -1.37% | 2.16 | 2.22 | 175327 | 3838.19 | 2.46% | 0.00 |
| 2026-01-15 | 2.25 | 2.19 | -0.06 | -2.67% | 2.17 | 2.25 | 254687 | 5615.74 | 3.57% | 5.00 |
| 2026-01-14 | 2.25 | 2.25 | -0.01 | -0.44% | 2.23 | 2.30 | 293107 | 6635.84 | 4.11% | 0.00 |
| 2026-01-13 | 2.28 | 2.26 | -0.01 | -0.44% | 2.22 | 2.29 | 269195 | 6075.25 | 3.78% | 0.00 |
| 2026-01-12 | 2.21 | 2.27 | 0.07 | 3.18% | 2.20 | 2.27 | 309100 | 6947.41 | 4.34% | 0.00 |
| 2026-01-09 | 2.20 | 2.20 | -0.01 | -0.45% | 2.17 | 2.23 | 193287 | 4245.74 | 2.71% | 25.00 |
| 2026-01-08 | 2.15 | 2.21 | 0.05 | 2.31% | 2.15 | 2.21 | 157334 | 3441.15 | 2.21% | 85.00 |
| 2026-01-07 | 2.23 | 2.16 | -0.06 | -2.70% | 2.15 | 2.24 | 222145 | 4846.56 | 3.12% | 0.00 |
| 2026-01-06 | 2.19 | 2.22 | 0.03 | 1.37% | 2.18 | 2.23 | 165891 | 3666.66 | 2.33% | 45.00 |
| 2026-01-05 | 2.16 | 2.19 | 0.05 | 2.34% | 2.14 | 2.22 | 171187 | 3736.98 | 2.40% | 10.00 |
| 2025-12-31 | 2.17 | 2.14 | -0.02 | -0.93% | 2.13 | 2.19 | 148433 | 3187.23 | 2.08% | 0.00 |
| 2025-12-30 | 2.18 | 2.16 | -0.03 | -1.37% | 2.15 | 2.22 | 141633 | 3095.44 | 1.99% | 0.00 |
| 2025-12-29 | 2.26 | 2.19 | -0.07 | -3.10% | 2.18 | 2.27 | 193973 | 4282.05 | 2.72% | 0.00 |
| 2025-12-26 | 2.29 | 2.26 | -0.04 | -1.74% | 2.25 | 2.30 | 150485 | 3421.51 | 2.11% | 58.00 |
| 2025-12-25 | 2.28 | 2.30 | 0.02 | 0.88% | 2.26 | 2.30 | 129141 | 2944.85 | 1.81% | 96.00 |
| 2025-12-24 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.31 | 173037 | 3945.82 | 2.43% | 0.00 |
| 2025-12-23 | 2.33 | 2.26 | -0.07 | -3.00% | 2.25 | 2.35 | 294906 | 6749.63 | 4.14% | 0.00 |
| 2025-12-22 | 2.24 | 2.33 | 0.11 | 4.95% | 2.22 | 2.35 | 399675 | 9191.23 | 5.61% | 0.00 |
| 2025-12-19 | 2.16 | 2.22 | 0.05 | 2.30% | 2.16 | 2.24 | 236904 | 5227.41 | 3.32% | 37.00 |
| 2025-12-18 | 2.11 | 2.17 | 0.05 | 2.36% | 2.09 | 2.18 | 222292 | 4789.60 | 3.12% | 50.00 |
| 2025-12-17 | 2.13 | 2.12 | -0.04 | -1.85% | 2.08 | 2.15 | 199985 | 4217.21 | 2.81% | 14.00 |
| 2025-12-16 | 2.12 | 2.16 | 0.09 | 4.35% | 2.10 | 2.19 | 331224 | 7103.96 | 4.65% | 56.00 |
| 2025-12-15 | 2.03 | 2.07 | 0.02 | 0.98% | 2.01 | 2.10 | 170144 | 3512.89 | 2.39% | 0.00 |
| 2025-12-12 | 2.13 | 2.05 | -0.08 | -3.76% | 2.05 | 2.14 | 248490 | 5210.95 | 3.49% | 0.00 |
| 2025-12-11 | 2.21 | 2.13 | -0.09 | -4.05% | 2.13 | 2.22 | 234336 | 5082.56 | 3.29% | 0.00 |
| 2025-12-10 | 2.23 | 2.22 | -0.04 | -1.77% | 2.19 | 2.24 | 210854 | 4663.90 | 2.96% | 0.00 |
| 2025-12-09 | 2.19 | 2.26 | 0.05 | 2.26% | 2.17 | 2.29 | 327429 | 7326.19 | 4.59% | 0.00 |
| 2025-12-08 | 2.18 | 2.21 | 0.02 | 0.91% | 2.18 | 2.21 | 226427 | 4975.96 | 3.18% | 0.00 |
| 2025-12-05 | 2.19 | 2.19 | 0.01 | 0.46% | 2.15 | 2.21 | 220428 | 4814.25 | 3.09% | 0.00 |
| 2025-12-04 | 2.24 | 2.18 | -0.08 | -3.54% | 2.17 | 2.24 | 326617 | 7190.56 | 4.58% | 0.00 |
| 2025-12-03 | 2.22 | 2.26 | 0.02 | 0.89% | 2.14 | 2.31 | 465879 | 10317.80 | 6.54% | 13.00 |
| 2025-12-02 | 2.22 | 2.24 | 0.04 | 1.82% | 2.21 | 2.28 | 332900 | 7454.26 | 4.67% | 10.00 |
| 2025-12-01 | 2.41 | 2.20 | -0.22 | -9.09% | 2.17 | 2.43 | 758324 | 17357.99 | 10.64% | 179.00 |
| 2025-11-28 | 2.39 | 2.42 | 0.02 | 0.83% | 2.39 | 2.45 | 247635 | 5995.50 | 3.48% | 0.00 |
| 2025-11-27 | 2.48 | 2.40 | -0.10 | -4.00% | 2.40 | 2.48 | 360503 | 8773.45 | 5.06% | 1112.00 |
| 2025-11-26 | 2.44 | 2.50 | 0.03 | 1.21% | 2.38 | 2.57 | 595729 | 14677.96 | 8.36% | 0.00 |
| 2025-11-25 | 2.47 | 2.47 | 0.02 | 0.82% | 2.44 | 2.52 | 340487 | 8431.92 | 4.78% | 41.00 |
| 2025-11-24 | 2.49 | 2.45 | 0.00 | 0.00% | 2.38 | 2.50 | 388307 | 9499.62 | 5.45% | 0.00 |
| 2025-11-21 | 2.66 | 2.45 | -0.28 | -10.26% | 2.42 | 2.73 | 714724 | 18450.16 | 10.03% | 241.00 |
| 2025-11-20 | 2.68 | 2.73 | 0.01 | 0.37% | 2.54 | 2.83 | 787972 | 21120.64 | 11.06% | 0.00 |
| 2025-11-19 | 2.95 | 2.72 | -0.27 | -9.03% | 2.71 | 3.24 | 1231307 | 36926.93 | 17.28% | 515.00 |
| 2025-11-18 | 2.86 | 2.99 | 0.13 | 4.55% | 2.81 | 3.04 | 752052 | 22043.14 | 10.55% | 77.00 |
| 2025-11-17 | 2.82 | 2.86 | 0.06 | 2.14% | 2.75 | 2.92 | 461567 | 13010.88 | 6.48% | 0.00 |
| 2025-11-14 | 2.70 | 2.80 | 0.08 | 2.94% | 2.69 | 2.86 | 452577 | 12649.15 | 6.35% | 10.00 |
| 2025-11-13 | 2.69 | 2.72 | 0.01 | 0.37% | 2.67 | 2.76 | 327396 | 8876.49 | 4.59% | 0.00 |
| 2025-11-12 | 2.58 | 2.71 | 0.11 | 4.23% | 2.55 | 2.78 | 495625 | 13159.67 | 6.95% | 16.00 |
| 2025-11-11 | 2.69 | 2.60 | 0.09 | 3.59% | 2.56 | 2.69 | 465974 | 12190.04 | 6.54% | 223.00 |
| 2025-11-10 | 2.49 | 2.51 | 0.01 | 0.40% | 2.46 | 2.53 | 254835 | 6366.83 | 3.58% | 25.00 |
| 2025-11-07 | 2.45 | 2.50 | 0.04 | 1.63% | 2.44 | 2.50 | 218268 | 5407.13 | 3.06% | 0.00 |
| 2025-11-06 | 2.51 | 2.46 | -0.05 | -1.99% | 2.42 | 2.51 | 264099 | 6502.74 | 3.71% | 0.00 |
| 2025-11-05 | 2.44 | 2.51 | 0.05 | 2.03% | 2.42 | 2.54 | 286760 | 7108.97 | 4.02% | 10.00 |
| 2025-11-04 | 2.49 | 2.46 | -0.04 | -1.60% | 2.43 | 2.56 | 334230 | 8278.77 | 4.69% | 0.00 |
| 2025-11-03 | 2.36 | 2.50 | 0.13 | 5.49% | 2.35 | 2.50 | 373957 | 9188.69 | 5.25% | 75.00 |
| 2025-10-31 | 2.32 | 2.37 | 0.06 | 2.60% | 2.32 | 2.37 | 239424 | 5621.27 | 3.36% | 70.00 |
| 2025-10-30 | 2.32 | 2.31 | 0.00 | 0.00% | 2.27 | 2.37 | 284910 | 6629.53 | 4.00% | 0.00 |
| 2025-10-29 | 2.32 | 2.31 | -0.04 | -1.70% | 2.30 | 2.39 | 336842 | 7860.92 | 4.73% | 0.00 |
| 2025-10-28 | 2.34 | 2.35 | 0.05 | 2.17% | 2.31 | 2.42 | 514221 | 12116.61 | 7.22% | 0.00 |
| 2025-10-27 | 2.26 | 2.30 | 0.02 | 0.88% | 2.23 | 2.32 | 360453 | 8205.42 | 5.06% | 0.00 |
| 2025-10-24 | 2.19 | 2.28 | 0.09 | 4.11% | 2.19 | 2.40 | 574426 | 13238.15 | 8.06% | 0.00 |
| 2025-10-23 | 2.17 | 2.19 | 0.02 | 0.92% | 2.15 | 2.21 | 272767 | 5953.54 | 3.83% | 0.00 |
| 2025-10-22 | 2.13 | 2.17 | 0.04 | 1.88% | 2.11 | 2.19 | 296935 | 6424.14 | 4.17% | 0.00 |
| 2025-10-21 | 2.10 | 2.13 | 0.03 | 1.43% | 2.07 | 2.13 | 270570 | 5686.94 | 3.80% | 0.00 |
| 2025-10-20 | 2.10 | 2.10 | 0.01 | 0.48% | 2.09 | 2.12 | 226553 | 4760.73 | 3.18% | 0.00 |
| 2025-10-17 | 2.13 | 2.09 | -0.07 | -3.24% | 2.08 | 2.15 | 306673 | 6461.00 | 4.30% | 0.00 |
| 2025-10-16 | 2.07 | 2.16 | 0.08 | 3.85% | 2.06 | 2.21 | 472806 | 10092.89 | 6.63% | 0.00 |
| 2025-10-15 | 2.06 | 2.08 | 0.03 | 1.46% | 2.04 | 2.09 | 201427 | 4162.69 | 2.83% | 0.00 |
| 2025-10-14 | 2.07 | 2.05 | -0.02 | -0.97% | 2.05 | 2.13 | 256435 | 5342.94 | 3.60% | 0.00 |
| 2025-10-13 | 1.97 | 2.07 | 0.01 | 0.49% | 1.96 | 2.07 | 231749 | 4692.31 | 3.25% | 0.00 |
ST新动力(300152)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。
