| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.10 | 3.31 | 0.30 | 9.97% | 3.05 | 3.34 | 254110 | 8091.20 | 3.22% | 0.00 |
| 2026-03-23 | 3.18 | 3.01 | -0.23 | -7.10% | 2.98 | 3.22 | 282459 | 8726.55 | 3.58% | 0.00 |
| 2026-03-20 | 3.25 | 3.24 | -0.04 | -1.22% | 3.17 | 3.37 | 229224 | 7484.17 | 2.90% | 0.00 |
| 2026-03-19 | 3.21 | 3.28 | 0.07 | 2.18% | 3.21 | 3.38 | 222720 | 7346.44 | 2.82% | 0.00 |
| 2026-03-18 | 3.19 | 3.21 | 0.01 | 0.31% | 3.17 | 3.33 | 174493 | 5659.02 | 2.21% | 0.00 |
| 2026-03-17 | 3.27 | 3.20 | -0.06 | -1.84% | 3.19 | 3.30 | 178855 | 5773.23 | 2.26% | 0.00 |
| 2026-03-16 | 3.13 | 3.26 | 0.12 | 3.82% | 3.10 | 3.33 | 256972 | 8353.52 | 3.25% | 159.00 |
| 2026-03-13 | 2.93 | 3.14 | 0.14 | 4.67% | 2.91 | 3.19 | 294565 | 9074.22 | 3.73% | 3.00 |
| 2026-03-12 | 3.00 | 3.00 | -0.01 | -0.33% | 2.99 | 3.08 | 159065 | 4805.80 | 2.01% | 0.00 |
| 2026-03-11 | 3.09 | 3.01 | -0.05 | -1.63% | 2.98 | 3.09 | 191026 | 5754.44 | 2.42% | 0.00 |
| 2026-03-10 | 3.13 | 3.06 | -0.10 | -3.16% | 3.03 | 3.24 | 306695 | 9555.02 | 3.88% | 0.00 |
| 2026-03-09 | 3.14 | 3.16 | 0.00 | 0.00% | 3.07 | 3.19 | 263726 | 8277.65 | 3.34% | 0.00 |
| 2026-03-06 | 2.95 | 3.16 | 0.17 | 5.69% | 2.93 | 3.24 | 368977 | 11326.72 | 4.67% | 30.00 |
| 2026-03-05 | 2.84 | 2.99 | 0.22 | 7.94% | 2.83 | 3.02 | 300984 | 8850.66 | 3.81% | 195.00 |
| 2026-03-04 | 2.78 | 2.77 | -0.03 | -1.07% | 2.73 | 2.84 | 209246 | 5811.56 | 2.65% | 0.00 |
| 2026-03-03 | 2.93 | 2.80 | -0.11 | -3.78% | 2.79 | 2.99 | 263773 | 7636.72 | 3.34% | 0.00 |
| 2026-03-02 | 2.89 | 2.91 | 0.02 | 0.69% | 2.82 | 3.01 | 306531 | 8945.36 | 3.88% | 0.00 |
| 2026-02-27 | 2.93 | 2.89 | -0.04 | -1.37% | 2.84 | 2.93 | 216905 | 6259.40 | 2.75% | 0.00 |
| 2026-02-26 | 2.91 | 2.93 | 0.01 | 0.34% | 2.84 | 3.05 | 365778 | 10661.54 | 4.63% | 81.00 |
| 2026-02-25 | 2.63 | 2.92 | 0.30 | 11.45% | 2.63 | 3.08 | 509411 | 14835.58 | 6.45% | 3.00 |
| 2026-02-24 | 2.59 | 2.62 | 0.09 | 3.56% | 2.58 | 2.66 | 178674 | 4676.30 | 2.26% | 0.00 |
| 2026-02-13 | 2.47 | 2.53 | 0.05 | 2.02% | 2.46 | 2.54 | 123433 | 3104.53 | 1.56% | 0.00 |
| 2026-02-12 | 2.49 | 2.48 | -0.02 | -0.80% | 2.46 | 2.52 | 106518 | 2652.15 | 1.35% | 0.00 |
| 2026-02-11 | 2.51 | 2.50 | 0.00 | 0.00% | 2.48 | 2.54 | 117255 | 2940.70 | 1.48% | 0.00 |
| 2026-02-10 | 2.52 | 2.50 | 0.01 | 0.40% | 2.48 | 2.56 | 158119 | 3981.58 | 2.00% | 0.00 |
| 2026-02-09 | 2.42 | 2.49 | 0.06 | 2.47% | 2.42 | 2.50 | 150168 | 3707.36 | 1.90% | 161.00 |
| 2026-02-06 | 2.45 | 2.43 | -0.04 | -1.62% | 2.39 | 2.47 | 198788 | 4812.98 | 2.52% | 0.00 |
| 2026-02-05 | 2.31 | 2.47 | 0.15 | 6.47% | 2.31 | 2.57 | 356794 | 8747.79 | 4.52% | 4.00 |
| 2026-02-04 | 2.31 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 68676 | 1588.98 | 0.87% | 73.00 |
| 2026-02-03 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.32 | 60048 | 1382.30 | 0.76% | 179.00 |
| 2026-02-02 | 2.28 | 2.28 | 0.01 | 0.44% | 2.27 | 2.32 | 87142 | 1999.06 | 1.10% | 0.00 |
| 2026-01-30 | 2.23 | 2.27 | 0.00 | 0.00% | 2.23 | 2.28 | 70608 | 1597.71 | 0.89% | 0.00 |
| 2026-01-29 | 2.34 | 2.27 | -0.07 | -2.99% | 2.26 | 2.34 | 165322 | 3782.56 | 2.09% | 0.00 |
| 2026-01-28 | 2.39 | 2.34 | -0.05 | -2.09% | 2.34 | 2.40 | 91063 | 2147.11 | 1.15% | 0.00 |
| 2026-01-27 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.41 | 99427 | 2359.33 | 1.26% | 0.00 |
| 2026-01-26 | 2.41 | 2.41 | 0.00 | 0.00% | 2.37 | 2.42 | 116767 | 2793.25 | 1.48% | 1.00 |
| 2026-01-23 | 2.45 | 2.41 | -0.04 | -1.63% | 2.40 | 2.45 | 146475 | 3549.37 | 1.85% | 0.00 |
| 2026-01-22 | 2.42 | 2.45 | 0.02 | 0.82% | 2.39 | 2.46 | 137415 | 3326.24 | 1.74% | 60.00 |
| 2026-01-21 | 2.40 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 82822 | 1999.71 | 1.05% | 5.00 |
| 2026-01-20 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.47 | 195894 | 4758.31 | 2.48% | 88.00 |
| 2026-01-19 | 2.36 | 2.38 | 0.01 | 0.42% | 2.35 | 2.40 | 106680 | 2533.80 | 1.35% | 0.00 |
| 2026-01-16 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.38 | 96893 | 2287.03 | 1.23% | 0.00 |
| 2026-01-15 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.40 | 104288 | 2463.39 | 1.32% | 0.00 |
| 2026-01-14 | 2.33 | 2.34 | 0.01 | 0.43% | 2.32 | 2.37 | 137720 | 3234.41 | 1.74% | 0.00 |
| 2026-01-13 | 2.33 | 2.33 | 0.00 | 0.00% | 2.30 | 2.34 | 137895 | 3197.87 | 1.75% | 0.00 |
| 2026-01-12 | 2.34 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 108347 | 2524.17 | 1.37% | 0.00 |
| 2026-01-09 | 2.36 | 2.33 | -0.03 | -1.27% | 2.32 | 2.36 | 112964 | 2643.88 | 1.43% | 0.00 |
| 2026-01-08 | 2.34 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 77103 | 1820.39 | 0.98% | 4.00 |
| 2026-01-07 | 2.39 | 2.36 | -0.03 | -1.26% | 2.35 | 2.39 | 90692 | 2147.31 | 1.15% | 0.00 |
| 2026-01-06 | 2.38 | 2.39 | 0.01 | 0.42% | 2.36 | 2.40 | 88686 | 2110.10 | 1.12% | 0.00 |
| 2026-01-05 | 2.37 | 2.38 | 0.01 | 0.42% | 2.36 | 2.41 | 86433 | 2060.83 | 1.09% | 5.00 |
| 2025-12-31 | 2.36 | 2.37 | 0.02 | 0.85% | 2.33 | 2.37 | 55465 | 1301.77 | 0.70% | 0.00 |
| 2025-12-30 | 2.34 | 2.35 | 0.00 | 0.00% | 2.32 | 2.39 | 78371 | 1849.48 | 0.99% | 0.00 |
| 2025-12-29 | 2.39 | 2.35 | -0.03 | -1.26% | 2.33 | 2.39 | 81408 | 1913.98 | 1.03% | 0.00 |
| 2025-12-26 | 2.40 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 91072 | 2176.83 | 1.15% | 0.00 |
| 2025-12-25 | 2.41 | 2.41 | -0.01 | -0.41% | 2.39 | 2.42 | 60179 | 1447.15 | 0.76% | 0.00 |
| 2025-12-24 | 2.38 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 48112 | 1156.58 | 0.61% | 0.00 |
| 2025-12-23 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.43 | 71216 | 1707.93 | 0.90% | 0.00 |
| 2025-12-22 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.43 | 57420 | 1389.29 | 0.73% | 0.00 |
| 2025-12-19 | 2.37 | 2.42 | 0.03 | 1.26% | 2.37 | 2.43 | 75674 | 1813.55 | 0.96% | 0.00 |
| 2025-12-18 | 2.35 | 2.39 | 0.03 | 1.27% | 2.34 | 2.44 | 84630 | 2025.58 | 1.07% | 82.00 |
| 2025-12-17 | 2.33 | 2.36 | 0.03 | 1.29% | 2.33 | 2.40 | 60762 | 1437.64 | 0.77% | 0.00 |
| 2025-12-16 | 2.36 | 2.33 | -0.03 | -1.27% | 2.31 | 2.39 | 65771 | 1540.77 | 0.83% | 0.00 |
| 2025-12-15 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.39 | 54317 | 1286.24 | 0.69% | 0.00 |
| 2025-12-12 | 2.40 | 2.37 | -0.02 | -0.84% | 2.37 | 2.41 | 62740 | 1498.55 | 0.79% | 0.00 |
| 2025-12-11 | 2.44 | 2.39 | -0.05 | -2.05% | 2.39 | 2.46 | 66100 | 1601.45 | 0.84% | 0.00 |
| 2025-12-10 | 2.46 | 2.44 | -0.02 | -0.81% | 2.41 | 2.47 | 89864 | 2197.46 | 1.14% | 0.00 |
| 2025-12-09 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.48 | 79509 | 1957.36 | 1.01% | 0.00 |
| 2025-12-08 | 2.43 | 2.46 | 0.02 | 0.82% | 2.43 | 2.47 | 58277 | 1430.86 | 0.74% | 0.00 |
| 2025-12-05 | 2.39 | 2.44 | 0.05 | 2.09% | 2.38 | 2.44 | 47889 | 1157.12 | 0.61% | 0.00 |
| 2025-12-04 | 2.43 | 2.39 | -0.05 | -2.05% | 2.38 | 2.46 | 76070 | 1841.90 | 0.96% | 0.00 |
| 2025-12-03 | 2.50 | 2.44 | -0.05 | -2.01% | 2.43 | 2.51 | 84502 | 2082.56 | 1.07% | 0.00 |
| 2025-12-02 | 2.52 | 2.49 | -0.02 | -0.80% | 2.47 | 2.52 | 75199 | 1866.33 | 0.95% | 0.00 |
| 2025-12-01 | 2.50 | 2.51 | 0.01 | 0.40% | 2.50 | 2.57 | 108969 | 2759.53 | 1.38% | 0.00 |
| 2025-11-28 | 2.54 | 2.50 | -0.04 | -1.57% | 2.47 | 2.56 | 111446 | 2798.60 | 1.41% | 0.00 |
| 2025-11-27 | 2.49 | 2.54 | 0.04 | 1.60% | 2.48 | 2.57 | 111883 | 2822.53 | 1.42% | 0.00 |
| 2025-11-26 | 2.50 | 2.50 | 0.02 | 0.81% | 2.46 | 2.53 | 96223 | 2409.52 | 1.22% | 0.00 |
| 2025-11-25 | 2.42 | 2.48 | 0.07 | 2.90% | 2.42 | 2.50 | 119304 | 2949.55 | 1.51% | 0.00 |
| 2025-11-24 | 2.38 | 2.41 | 0.03 | 1.26% | 2.36 | 2.42 | 97569 | 2332.66 | 1.24% | 0.00 |
| 2025-11-21 | 2.47 | 2.38 | -0.13 | -5.18% | 2.37 | 2.50 | 163443 | 3966.03 | 2.07% | 0.00 |
ST长方(300301)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。
