| 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 | 6.24 | 6.29 | 0.06 | 0.96% | 6.23 | 6.31 | 34723 | 2176.41 | 0.74% | 0.00 |
| 2026-02-02 | 6.38 | 6.23 | -0.16 | -2.50% | 6.21 | 6.43 | 68742 | 4338.59 | 1.46% | 0.00 |
| 2026-01-30 | 6.35 | 6.39 | 0.00 | 0.00% | 6.25 | 6.46 | 65163 | 4139.52 | 1.38% | 0.00 |
| 2026-01-29 | 6.41 | 6.39 | -0.02 | -0.31% | 6.27 | 6.50 | 50489 | 3237.81 | 1.07% | 0.00 |
| 2026-01-28 | 6.56 | 6.41 | -0.19 | -2.88% | 6.41 | 6.57 | 62412 | 4044.02 | 1.33% | 0.00 |
| 2026-01-27 | 6.54 | 6.60 | 0.00 | 0.00% | 6.43 | 6.63 | 55252 | 3625.82 | 1.17% | 0.00 |
| 2026-01-26 | 6.49 | 6.60 | 0.08 | 1.23% | 6.38 | 6.62 | 80408 | 5210.39 | 1.71% | 0.00 |
| 2026-01-23 | 6.57 | 6.52 | -0.04 | -0.61% | 6.45 | 6.58 | 61884 | 4023.63 | 1.31% | 0.00 |
| 2026-01-22 | 6.44 | 6.56 | 0.14 | 2.18% | 6.44 | 6.62 | 80748 | 5285.79 | 1.72% | 0.00 |
| 2026-01-21 | 6.23 | 6.42 | 0.15 | 2.39% | 6.23 | 6.45 | 58759 | 3747.31 | 1.25% | 0.00 |
| 2026-01-20 | 6.49 | 6.27 | -0.15 | -2.34% | 6.21 | 6.53 | 76532 | 4861.97 | 1.63% | 0.00 |
| 2026-01-19 | 6.30 | 6.42 | 0.13 | 2.07% | 6.21 | 6.52 | 86385 | 5525.87 | 1.83% | 0.00 |
| 2026-01-16 | 6.27 | 6.29 | 0.02 | 0.32% | 6.27 | 6.42 | 58066 | 3674.56 | 1.23% | 0.00 |
| 2026-01-15 | 6.35 | 6.27 | -0.02 | -0.32% | 6.26 | 6.45 | 72919 | 4618.74 | 1.55% | 0.00 |
| 2026-01-14 | 6.12 | 6.29 | 0.14 | 2.28% | 6.12 | 6.39 | 124641 | 7848.29 | 2.65% | 0.00 |
| 2026-01-13 | 5.94 | 6.15 | 0.21 | 3.54% | 5.87 | 6.22 | 138845 | 8469.68 | 2.95% | 0.00 |
| 2026-01-12 | 5.88 | 5.94 | 0.08 | 1.37% | 5.85 | 6.01 | 69750 | 4149.43 | 1.48% | 0.00 |
| 2026-01-09 | 5.81 | 5.86 | 0.05 | 0.86% | 5.80 | 5.92 | 47267 | 2772.65 | 1.00% | 0.00 |
| 2026-01-08 | 5.81 | 5.81 | 0.01 | 0.17% | 5.78 | 5.87 | 38466 | 2243.36 | 0.82% | 0.00 |
| 2026-01-07 | 5.80 | 5.80 | 0.01 | 0.17% | 5.76 | 5.88 | 37446 | 2173.83 | 0.80% | 0.00 |
| 2026-01-06 | 5.66 | 5.79 | 0.13 | 2.30% | 5.62 | 5.85 | 67752 | 3896.64 | 1.44% | 0.00 |
| 2026-01-05 | 5.69 | 5.66 | 0.02 | 0.35% | 5.62 | 5.69 | 43348 | 2447.32 | 0.92% | 0.00 |
| 2025-12-31 | 5.70 | 5.64 | -0.06 | -1.05% | 5.59 | 5.70 | 59448 | 3340.06 | 1.26% | 0.00 |
| 2025-12-30 | 5.72 | 5.70 | -0.05 | -0.87% | 5.66 | 5.77 | 38728 | 2214.11 | 0.82% | 0.00 |
| 2025-12-29 | 5.76 | 5.75 | -0.05 | -0.86% | 5.72 | 5.82 | 28083 | 1620.89 | 0.60% | 0.00 |
| 2025-12-26 | 5.83 | 5.80 | -0.03 | -0.51% | 5.76 | 5.85 | 27664 | 1607.48 | 0.59% | 0.00 |
| 2025-12-25 | 5.72 | 5.83 | 0.13 | 2.28% | 5.70 | 5.88 | 38575 | 2229.92 | 0.82% | 0.00 |
| 2025-12-24 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 22775 | 1300.85 | 0.48% | 0.00 |
| 2025-12-23 | 5.64 | 5.70 | 0.05 | 0.88% | 5.62 | 5.77 | 40312 | 2294.30 | 0.86% | 0.00 |
| 2025-12-22 | 5.67 | 5.65 | 0.02 | 0.36% | 5.61 | 5.69 | 24295 | 1373.35 | 0.52% | 0.00 |
| 2025-12-19 | 5.53 | 5.63 | 0.10 | 1.81% | 5.53 | 5.66 | 28852 | 1613.97 | 0.61% | 0.00 |
| 2025-12-18 | 5.57 | 5.53 | -0.04 | -0.72% | 5.53 | 5.66 | 30125 | 1685.54 | 0.64% | 0.00 |
| 2025-12-17 | 5.53 | 5.57 | 0.01 | 0.18% | 5.46 | 5.58 | 39413 | 2180.39 | 0.84% | 0.00 |
| 2025-12-16 | 5.62 | 5.56 | -0.10 | -1.77% | 5.51 | 5.65 | 25062 | 1396.33 | 0.53% | 0.00 |
| 2025-12-15 | 5.66 | 5.66 | 0.00 | 0.00% | 5.57 | 5.72 | 22347 | 1264.30 | 0.47% | 0.00 |
| 2025-12-12 | 5.70 | 5.66 | 0.02 | 0.35% | 5.63 | 5.73 | 24178 | 1372.01 | 0.51% | 0.00 |
| 2025-12-11 | 5.78 | 5.64 | -0.13 | -2.25% | 5.64 | 5.82 | 29170 | 1664.60 | 0.62% | 0.00 |
| 2025-12-10 | 5.81 | 5.77 | -0.07 | -1.20% | 5.73 | 5.84 | 27699 | 1601.46 | 0.59% | 0.00 |
| 2025-12-09 | 5.83 | 5.84 | -0.01 | -0.17% | 5.76 | 5.92 | 37808 | 2204.55 | 0.80% | 0.00 |
| 2025-12-08 | 5.83 | 5.85 | 0.00 | 0.00% | 5.81 | 5.89 | 31280 | 1832.01 | 0.66% | 0.00 |
| 2025-12-05 | 5.97 | 5.85 | -0.01 | -0.17% | 5.81 | 5.97 | 41806 | 2452.94 | 0.89% | 0.00 |
| 2025-12-04 | 5.83 | 5.86 | 0.03 | 0.51% | 5.83 | 5.93 | 29284 | 1724.85 | 0.62% | 0.00 |
| 2025-12-03 | 5.91 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 25994 | 1520.67 | 0.55% | 0.00 |
| 2025-12-02 | 5.96 | 5.90 | -0.06 | -1.01% | 5.86 | 6.00 | 27358 | 1613.42 | 0.58% | 0.00 |
| 2025-12-01 | 6.02 | 5.96 | -0.02 | -0.33% | 5.94 | 6.05 | 42385 | 2539.73 | 0.90% | 0.00 |
| 2025-11-28 | 5.76 | 5.98 | 0.18 | 3.10% | 5.76 | 5.98 | 48489 | 2848.49 | 1.03% | 0.00 |
| 2025-11-27 | 5.78 | 5.80 | 0.09 | 1.58% | 5.75 | 5.88 | 39843 | 2311.12 | 0.85% | 0.00 |
| 2025-11-26 | 5.72 | 5.71 | 0.00 | 0.00% | 5.71 | 5.93 | 74519 | 4363.68 | 1.58% | 0.00 |
| 2025-11-25 | 5.73 | 5.71 | 0.00 | 0.00% | 5.67 | 5.76 | 46718 | 2669.97 | 0.99% | 0.00 |
| 2025-11-24 | 5.48 | 5.71 | 0.15 | 2.70% | 5.42 | 5.73 | 68565 | 3822.35 | 1.46% | 0.00 |
| 2025-11-21 | 5.79 | 5.56 | -0.27 | -4.63% | 5.56 | 5.83 | 76248 | 4325.62 | 1.62% | 0.00 |
| 2025-11-20 | 5.85 | 5.83 | -0.07 | -1.19% | 5.81 | 5.95 | 45785 | 2689.55 | 0.97% | 0.00 |
| 2025-11-19 | 6.03 | 5.90 | -0.10 | -1.67% | 5.81 | 6.03 | 72683 | 4290.27 | 1.54% | 0.00 |
| 2025-11-18 | 6.09 | 6.00 | -0.11 | -1.80% | 5.99 | 6.10 | 50859 | 3067.00 | 1.08% | 0.00 |
| 2025-11-17 | 6.16 | 6.11 | -0.04 | -0.65% | 6.04 | 6.17 | 55107 | 3353.55 | 1.17% | 0.00 |
| 2025-11-14 | 6.23 | 6.15 | -0.06 | -0.97% | 6.12 | 6.26 | 47860 | 2956.88 | 1.02% | 0.00 |
| 2025-11-13 | 6.14 | 6.21 | 0.07 | 1.14% | 6.07 | 6.21 | 60786 | 3746.76 | 1.29% | 0.00 |
| 2025-11-12 | 6.13 | 6.14 | -0.01 | -0.16% | 6.11 | 6.17 | 31952 | 1958.88 | 0.68% | 0.00 |
| 2025-11-11 | 6.18 | 6.15 | -0.02 | -0.32% | 6.13 | 6.21 | 49703 | 3064.18 | 1.06% | 0.00 |
| 2025-11-10 | 6.11 | 6.17 | 0.04 | 0.65% | 6.08 | 6.22 | 57574 | 3541.94 | 1.22% | 0.00 |
| 2025-11-07 | 6.12 | 6.13 | -0.01 | -0.16% | 6.06 | 6.17 | 52636 | 3219.20 | 1.12% | 0.00 |
| 2025-11-06 | 6.22 | 6.14 | -0.09 | -1.44% | 6.10 | 6.29 | 92028 | 5649.85 | 1.95% | 0.00 |
| 2025-11-05 | 6.26 | 6.23 | -0.07 | -1.11% | 6.20 | 6.32 | 61917 | 3878.32 | 1.32% | 0.00 |
| 2025-11-04 | 6.35 | 6.30 | 0.01 | 0.16% | 6.25 | 6.42 | 84276 | 5347.62 | 1.79% | 0.00 |
| 2025-11-03 | 6.32 | 6.29 | -0.29 | -4.41% | 6.11 | 6.38 | 174504 | 10955.24 | 3.71% | 0.00 |
| 2025-10-31 | 7.01 | 6.58 | -0.03 | -0.45% | 6.36 | 7.06 | 285178 | 19100.33 | 6.06% | 0.00 |
| 2025-10-30 | 6.60 | 6.61 | 0.02 | 0.30% | 6.59 | 6.80 | 96538 | 6461.13 | 2.05% | 0.00 |
| 2025-10-29 | 6.40 | 6.59 | 0.26 | 4.11% | 6.38 | 6.67 | 135776 | 8906.04 | 2.88% | 0.00 |
| 2025-10-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.24 | 6.33 | 59986 | 3776.94 | 1.27% | 0.00 |
| 2025-10-27 | 6.35 | 6.26 | -0.03 | -0.48% | 6.23 | 6.37 | 43743 | 2748.35 | 0.93% | 0.00 |
| 2025-10-24 | 6.31 | 6.29 | -0.02 | -0.32% | 6.28 | 6.34 | 37582 | 2370.33 | 0.80% | 0.00 |
| 2025-10-23 | 6.31 | 6.31 | -0.05 | -0.79% | 6.23 | 6.39 | 61702 | 3883.44 | 1.31% | 0.00 |
| 2025-10-22 | 6.32 | 6.36 | 0.03 | 0.47% | 6.27 | 6.39 | 59350 | 3760.13 | 1.26% | 0.00 |
| 2025-10-21 | 6.19 | 6.33 | 0.18 | 2.93% | 6.17 | 6.36 | 67718 | 4240.89 | 1.44% | 59.00 |
| 2025-10-20 | 5.98 | 6.15 | 0.22 | 3.71% | 5.98 | 6.18 | 76975 | 4704.63 | 1.63% | 0.00 |
| 2025-10-17 | 6.02 | 5.93 | -0.09 | -1.50% | 5.93 | 6.09 | 50941 | 3067.36 | 1.08% | 0.00 |
| 2025-10-16 | 5.94 | 6.02 | 0.08 | 1.35% | 5.94 | 6.04 | 46482 | 2786.66 | 0.99% | 0.00 |
| 2025-10-15 | 5.93 | 5.94 | 0.00 | 0.00% | 5.85 | 5.96 | 40671 | 2410.45 | 0.86% | 0.00 |
| 2025-10-14 | 6.00 | 5.94 | -0.02 | -0.34% | 5.93 | 6.07 | 41603 | 2489.78 | 0.88% | 0.00 |
| 2025-10-13 | 5.98 | 5.96 | -0.27 | -4.33% | 5.82 | 6.14 | 103485 | 6181.31 | 2.20% | 0.00 |
ST朗源(300175)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。
