| 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 | 7.55 | 7.52 | 0.00 | 0.00% | 7.41 | 7.63 | 29809 | 2232.68 | 1.51% | 0.00 |
| 2026-03-24 | 7.28 | 7.52 | 0.35 | 4.88% | 7.23 | 7.52 | 34449 | 2544.60 | 1.75% | 0.00 |
| 2026-03-23 | 7.19 | 7.17 | 0.01 | 0.14% | 6.94 | 7.47 | 40970 | 2961.17 | 2.08% | 0.00 |
| 2026-03-20 | 7.15 | 7.16 | 0.00 | 0.00% | 7.15 | 7.55 | 29519 | 2152.19 | 1.50% | 0.00 |
| 2026-03-19 | 7.28 | 7.16 | -0.18 | -2.45% | 7.16 | 7.34 | 18320 | 1329.67 | 0.93% | 0.00 |
| 2026-03-18 | 7.39 | 7.34 | -0.05 | -0.68% | 7.25 | 7.45 | 21624 | 1581.57 | 1.10% | 0.00 |
| 2026-03-17 | 7.56 | 7.39 | -0.15 | -1.99% | 7.36 | 7.62 | 24211 | 1804.87 | 1.23% | 0.00 |
| 2026-03-16 | 7.58 | 7.54 | -0.12 | -1.57% | 7.49 | 7.74 | 36065 | 2743.22 | 1.83% | 0.00 |
| 2026-03-13 | 7.38 | 7.66 | 0.34 | 4.64% | 7.33 | 7.93 | 68910 | 5282.23 | 3.49% | 0.00 |
| 2026-03-12 | 7.58 | 7.32 | -0.25 | -3.30% | 7.32 | 7.58 | 50692 | 3766.35 | 2.57% | 0.00 |
| 2026-03-11 | 7.14 | 7.57 | 0.45 | 6.32% | 7.10 | 8.08 | 87200 | 6653.24 | 4.42% | 0.00 |
| 2026-03-10 | 7.00 | 7.12 | 0.18 | 2.59% | 6.98 | 7.23 | 26708 | 1899.72 | 1.35% | 0.00 |
| 2026-03-09 | 7.04 | 6.94 | -0.19 | -2.66% | 6.93 | 7.10 | 34220 | 2389.26 | 1.73% | 0.00 |
| 2026-03-06 | 7.00 | 7.13 | 0.09 | 1.28% | 6.89 | 7.17 | 24174 | 1713.11 | 1.22% | 0.00 |
| 2026-03-05 | 7.24 | 7.04 | -0.08 | -1.12% | 7.00 | 7.24 | 28548 | 2018.84 | 1.45% | 0.00 |
| 2026-03-04 | 7.12 | 7.12 | -0.02 | -0.28% | 7.03 | 7.32 | 16375 | 1171.32 | 0.83% | 0.00 |
| 2026-03-03 | 7.26 | 7.14 | -0.14 | -1.92% | 7.10 | 7.34 | 23576 | 1698.30 | 1.19% | 0.00 |
| 2026-03-02 | 7.42 | 7.28 | -0.23 | -3.06% | 7.25 | 7.45 | 25421 | 1861.33 | 1.29% | 0.00 |
| 2026-02-27 | 7.40 | 7.51 | 0.07 | 0.94% | 7.37 | 7.53 | 18854 | 1401.02 | 0.96% | 0.00 |
| 2026-02-26 | 7.51 | 7.44 | -0.13 | -1.72% | 7.43 | 7.58 | 19864 | 1485.03 | 1.01% | 0.00 |
| 2026-02-25 | 7.45 | 7.57 | 0.19 | 2.57% | 7.35 | 7.64 | 40514 | 3028.04 | 2.05% | 0.00 |
| 2026-02-24 | 7.20 | 7.38 | 0.26 | 3.65% | 7.16 | 7.42 | 36416 | 2660.96 | 1.85% | 0.00 |
| 2026-02-13 | 7.08 | 7.12 | -0.03 | -0.42% | 7.01 | 7.25 | 28419 | 2040.76 | 1.44% | 0.00 |
| 2026-02-12 | 7.72 | 7.15 | -0.61 | -7.86% | 7.00 | 7.74 | 79422 | 5821.40 | 4.02% | 0.00 |
| 2026-02-11 | 7.90 | 7.76 | -0.17 | -2.14% | 7.74 | 7.96 | 43196 | 3383.13 | 2.19% | 0.00 |
| 2026-02-10 | 8.10 | 7.93 | -0.17 | -2.10% | 7.82 | 8.10 | 44868 | 3558.65 | 2.27% | 0.00 |
| 2026-02-09 | 8.14 | 8.10 | -0.02 | -0.25% | 8.07 | 8.19 | 23523 | 1907.44 | 1.19% | 0.00 |
| 2026-02-06 | 8.10 | 8.12 | -0.02 | -0.25% | 8.05 | 8.19 | 21668 | 1761.34 | 1.10% | 0.00 |
| 2026-02-05 | 8.27 | 8.14 | -0.16 | -1.93% | 8.10 | 8.27 | 21153 | 1726.74 | 1.07% | 0.00 |
| 2026-02-04 | 8.44 | 8.30 | -0.03 | -0.36% | 8.25 | 8.44 | 27789 | 2312.15 | 1.41% | 0.00 |
| 2026-02-03 | 8.20 | 8.33 | 0.13 | 1.59% | 8.15 | 8.66 | 46837 | 3939.32 | 2.37% | 0.00 |
| 2026-02-02 | 8.10 | 8.20 | -0.04 | -0.49% | 7.99 | 8.22 | 30843 | 2502.19 | 1.56% | 0.00 |
| 2026-01-30 | 8.08 | 8.24 | 0.16 | 1.98% | 8.00 | 8.39 | 44483 | 3684.98 | 2.25% | 0.00 |
| 2026-01-29 | 8.02 | 8.08 | 0.00 | 0.00% | 7.77 | 8.16 | 38315 | 3067.32 | 1.94% | 0.00 |
| 2026-01-28 | 8.54 | 8.08 | -0.50 | -5.83% | 8.00 | 8.54 | 77163 | 6316.18 | 3.91% | 1.00 |
| 2026-01-27 | 8.69 | 8.58 | -0.49 | -5.40% | 8.29 | 8.75 | 89002 | 7560.23 | 4.51% | 0.00 |
| 2026-01-26 | 9.08 | 9.07 | 0.08 | 0.89% | 9.04 | 9.35 | 41190 | 3781.98 | 2.09% | 0.00 |
| 2026-01-23 | 8.92 | 8.99 | 0.12 | 1.35% | 8.85 | 9.00 | 28327 | 2534.03 | 1.44% | 0.00 |
| 2026-01-22 | 8.80 | 8.87 | 0.05 | 0.57% | 8.76 | 8.91 | 24748 | 2186.26 | 1.25% | 0.00 |
| 2026-01-21 | 8.86 | 8.82 | -0.08 | -0.90% | 8.75 | 9.09 | 35285 | 3144.83 | 1.79% | 0.00 |
| 2026-01-20 | 8.80 | 8.90 | -0.10 | -1.11% | 8.69 | 9.17 | 55827 | 4976.63 | 2.83% | 0.00 |
| 2026-01-19 | 9.60 | 9.00 | -0.53 | -5.56% | 8.88 | 9.66 | 68954 | 6400.16 | 3.49% | 0.00 |
| 2026-01-16 | 9.44 | 9.53 | 0.25 | 2.69% | 9.21 | 9.69 | 73060 | 6937.06 | 3.70% | 48.00 |
| 2026-01-15 | 9.49 | 9.28 | -0.39 | -4.03% | 9.20 | 9.70 | 82820 | 7787.71 | 4.20% | 0.00 |
| 2026-01-14 | 8.37 | 9.67 | 1.31 | 15.67% | 8.37 | 9.85 | 174628 | 16104.10 | 8.85% | 21.00 |
| 2026-01-13 | 8.45 | 8.36 | -0.13 | -1.53% | 8.36 | 8.55 | 35271 | 2978.68 | 1.79% | 0.00 |
| 2026-01-12 | 8.53 | 8.49 | -0.01 | -0.12% | 8.41 | 8.58 | 39938 | 3382.15 | 2.02% | 0.00 |
| 2026-01-09 | 8.57 | 8.50 | 0.01 | 0.12% | 8.42 | 8.75 | 42060 | 3615.00 | 2.13% | 0.00 |
| 2026-01-08 | 8.28 | 8.49 | 0.14 | 1.68% | 8.28 | 8.69 | 45347 | 3871.08 | 2.30% | 0.00 |
| 2026-01-07 | 8.24 | 8.35 | 0.04 | 0.48% | 8.24 | 8.41 | 33705 | 2807.47 | 1.71% | 0.00 |
| 2026-01-06 | 8.26 | 8.31 | 0.03 | 0.36% | 8.20 | 8.34 | 34994 | 2899.16 | 1.77% | 0.00 |
| 2026-01-05 | 8.10 | 8.28 | 0.25 | 3.11% | 8.10 | 8.43 | 35185 | 2917.71 | 1.78% | 0.00 |
| 2025-12-31 | 8.22 | 8.03 | -0.17 | -2.07% | 7.93 | 8.22 | 45384 | 3649.91 | 2.30% | 0.00 |
| 2025-12-30 | 8.21 | 8.20 | -0.02 | -0.24% | 8.18 | 8.28 | 18400 | 1512.10 | 0.93% | 0.00 |
| 2025-12-29 | 8.48 | 8.22 | -0.23 | -2.72% | 8.20 | 8.48 | 25719 | 2138.26 | 1.30% | 0.00 |
| 2025-12-26 | 8.31 | 8.45 | 0.11 | 1.32% | 8.29 | 8.63 | 33855 | 2873.13 | 1.72% | 0.00 |
| 2025-12-25 | 8.32 | 8.34 | -0.01 | -0.12% | 8.29 | 8.41 | 18582 | 1548.31 | 0.94% | 0.00 |
| 2025-12-24 | 8.24 | 8.35 | 0.12 | 1.46% | 8.15 | 8.49 | 25961 | 2157.61 | 1.32% | 0.00 |
| 2025-12-23 | 8.51 | 8.23 | -0.19 | -2.26% | 8.19 | 8.52 | 23556 | 1958.97 | 1.19% | 0.00 |
| 2025-12-22 | 8.46 | 8.42 | -0.08 | -0.94% | 8.38 | 8.63 | 28193 | 2388.62 | 1.43% | 0.00 |
| 2025-12-19 | 8.26 | 8.50 | 0.29 | 3.53% | 8.16 | 8.72 | 35558 | 2995.01 | 1.80% | 0.00 |
| 2025-12-18 | 8.18 | 8.21 | 0.03 | 0.37% | 8.11 | 8.29 | 17233 | 1418.22 | 0.87% | 0.00 |
| 2025-12-17 | 8.21 | 8.18 | -0.02 | -0.24% | 8.06 | 8.35 | 23247 | 1901.80 | 1.18% | 0.00 |
| 2025-12-16 | 8.60 | 8.20 | -0.35 | -4.09% | 8.18 | 8.60 | 31129 | 2583.46 | 1.58% | 0.00 |
| 2025-12-15 | 8.72 | 8.55 | 0.12 | 1.42% | 8.48 | 8.72 | 21821 | 1874.52 | 1.11% | 0.00 |
| 2025-12-12 | 8.50 | 8.43 | -0.07 | -0.82% | 8.41 | 8.65 | 22441 | 1906.79 | 1.14% | 0.00 |
| 2025-12-11 | 8.83 | 8.50 | -0.33 | -3.74% | 8.48 | 8.83 | 39211 | 3365.96 | 1.99% | 0.00 |
| 2025-12-10 | 8.81 | 8.83 | -0.03 | -0.34% | 8.80 | 8.93 | 17533 | 1551.88 | 0.89% | 0.00 |
| 2025-12-09 | 8.88 | 8.86 | -0.04 | -0.45% | 8.80 | 8.95 | 25177 | 2234.86 | 1.28% | 0.00 |
| 2025-12-08 | 9.05 | 8.90 | -0.17 | -1.87% | 8.86 | 9.15 | 38268 | 3435.04 | 1.94% | 0.00 |
| 2025-12-05 | 9.10 | 9.07 | 0.01 | 0.11% | 8.48 | 9.21 | 59729 | 5268.88 | 3.03% | 0.00 |
| 2025-12-04 | 9.59 | 9.06 | -0.53 | -5.53% | 9.06 | 9.59 | 65081 | 5973.12 | 3.30% | 0.00 |
| 2025-12-03 | 9.79 | 9.59 | -0.28 | -2.84% | 9.57 | 9.98 | 41690 | 4053.98 | 2.11% | 0.00 |
| 2025-12-02 | 10.15 | 9.87 | -0.11 | -1.10% | 9.77 | 10.18 | 49706 | 4937.07 | 2.52% | 0.00 |
| 2025-12-01 | 9.91 | 9.98 | 0.02 | 0.20% | 9.72 | 10.14 | 57722 | 5695.17 | 2.92% | 0.00 |
| 2025-11-28 | 9.86 | 9.96 | 0.11 | 1.12% | 9.75 | 10.19 | 75948 | 7566.66 | 3.85% | 0.00 |
| 2025-11-27 | 9.63 | 9.85 | 0.27 | 2.82% | 9.41 | 9.95 | 73138 | 7127.38 | 3.71% | 0.00 |
| 2025-11-26 | 9.28 | 9.58 | 0.29 | 3.12% | 9.15 | 9.89 | 75594 | 7248.54 | 3.83% | 0.00 |
| 2025-11-25 | 9.08 | 9.29 | 0.18 | 1.98% | 9.06 | 9.40 | 49264 | 4542.87 | 2.50% | 0.00 |
| 2025-11-24 | 9.40 | 9.11 | -0.22 | -2.36% | 9.03 | 9.55 | 48869 | 4541.16 | 2.48% | 0.00 |
*ST天山(300313)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。
