| 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 | 5.87 | 5.90 | 0.03 | 0.51% | 5.85 | 5.93 | 45034 | 2655.47 | 0.63% | 0.00 |
| 2026-03-24 | 5.71 | 5.87 | 0.25 | 4.45% | 5.64 | 5.88 | 84040 | 4826.01 | 1.18% | 0.00 |
| 2026-03-23 | 5.88 | 5.62 | -0.36 | -6.02% | 5.56 | 5.89 | 122004 | 6980.36 | 1.71% | 7.00 |
| 2026-03-20 | 6.06 | 5.98 | -0.05 | -0.83% | 5.96 | 6.10 | 66831 | 4029.24 | 0.94% | 0.00 |
| 2026-03-19 | 6.17 | 6.03 | -0.16 | -2.58% | 6.02 | 6.17 | 75958 | 4618.79 | 1.07% | 0.00 |
| 2026-03-18 | 6.10 | 6.19 | 0.09 | 1.48% | 6.07 | 6.21 | 51106 | 3139.88 | 0.72% | 0.00 |
| 2026-03-17 | 6.26 | 6.10 | -0.10 | -1.61% | 6.09 | 6.28 | 56587 | 3490.40 | 0.79% | 0.00 |
| 2026-03-16 | 6.21 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 63404 | 3937.76 | 0.89% | 0.00 |
| 2026-03-13 | 6.21 | 6.19 | -0.05 | -0.80% | 6.18 | 6.35 | 74434 | 4637.57 | 1.05% | 0.00 |
| 2026-03-12 | 6.46 | 6.24 | -0.23 | -3.55% | 6.22 | 6.46 | 94982 | 6002.45 | 1.33% | 0.00 |
| 2026-03-11 | 6.31 | 6.47 | 0.16 | 2.54% | 6.30 | 6.47 | 96572 | 6192.22 | 1.36% | 0.00 |
| 2026-03-10 | 6.15 | 6.31 | 0.22 | 3.61% | 6.13 | 6.34 | 105630 | 6622.05 | 1.48% | 0.00 |
| 2026-03-09 | 6.11 | 6.09 | -0.09 | -1.46% | 6.01 | 6.13 | 70946 | 4309.08 | 1.00% | 0.00 |
| 2026-03-06 | 6.09 | 6.18 | 0.05 | 0.82% | 6.08 | 6.21 | 49526 | 3058.24 | 0.70% | 0.00 |
| 2026-03-05 | 6.12 | 6.13 | 0.10 | 1.66% | 6.10 | 6.21 | 62303 | 3833.72 | 0.87% | 0.00 |
| 2026-03-04 | 5.90 | 6.03 | 0.03 | 0.50% | 5.89 | 6.07 | 69078 | 4143.37 | 0.97% | 0.00 |
| 2026-03-03 | 6.34 | 6.00 | -0.29 | -4.61% | 6.00 | 6.35 | 124866 | 7645.44 | 1.75% | 0.00 |
| 2026-03-02 | 6.34 | 6.29 | -0.12 | -1.87% | 6.22 | 6.42 | 96221 | 6069.17 | 1.35% | 0.00 |
| 2026-02-27 | 6.22 | 6.41 | 0.18 | 2.89% | 6.21 | 6.50 | 133146 | 8522.29 | 1.87% | 0.00 |
| 2026-02-26 | 6.15 | 6.23 | 0.07 | 1.14% | 6.15 | 6.25 | 68162 | 4227.88 | 0.96% | 0.00 |
| 2026-02-25 | 6.14 | 6.16 | 0.03 | 0.49% | 6.12 | 6.20 | 51083 | 3145.70 | 0.72% | 0.00 |
| 2026-02-24 | 6.18 | 6.13 | -0.05 | -0.81% | 6.12 | 6.22 | 64519 | 3968.69 | 0.91% | 0.00 |
| 2026-02-13 | 6.17 | 6.18 | 0.03 | 0.49% | 6.15 | 6.26 | 43761 | 2718.57 | 0.61% | 0.00 |
| 2026-02-12 | 6.21 | 6.15 | -0.06 | -0.97% | 6.15 | 6.22 | 45608 | 2815.16 | 0.64% | 0.00 |
| 2026-02-11 | 6.21 | 6.21 | 0.00 | 0.00% | 6.15 | 6.26 | 56818 | 3527.17 | 0.80% | 0.00 |
| 2026-02-10 | 6.26 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 47555 | 2957.15 | 0.67% | 0.00 |
| 2026-02-09 | 6.20 | 6.24 | 0.04 | 0.65% | 6.18 | 6.26 | 78611 | 4894.02 | 1.10% | 10.00 |
| 2026-02-06 | 6.13 | 6.20 | 0.07 | 1.14% | 6.11 | 6.24 | 85137 | 5267.13 | 1.20% | 0.00 |
| 2026-02-05 | 6.08 | 6.13 | 0.05 | 0.82% | 6.06 | 6.19 | 82579 | 5068.32 | 1.16% | 0.00 |
| 2026-02-04 | 6.09 | 6.08 | 0.00 | 0.00% | 6.04 | 6.10 | 52406 | 3179.22 | 0.74% | 0.00 |
| 2026-02-03 | 5.99 | 6.08 | 0.11 | 1.84% | 5.99 | 6.15 | 98624 | 5995.46 | 1.39% | 0.00 |
| 2026-02-02 | 5.91 | 5.97 | 0.04 | 0.67% | 5.91 | 6.05 | 74705 | 4468.48 | 1.05% | 0.00 |
| 2026-01-30 | 5.91 | 5.93 | 0.01 | 0.17% | 5.86 | 5.95 | 57782 | 3419.73 | 0.81% | 0.00 |
| 2026-01-29 | 5.96 | 5.92 | -0.07 | -1.17% | 5.92 | 6.03 | 80025 | 4782.33 | 1.12% | 0.00 |
| 2026-01-28 | 6.11 | 5.99 | -0.15 | -2.44% | 5.98 | 6.20 | 117803 | 7150.10 | 1.65% | 0.00 |
| 2026-01-27 | 6.21 | 6.14 | -0.08 | -1.29% | 6.07 | 6.25 | 131007 | 8028.18 | 1.84% | 0.00 |
| 2026-01-26 | 6.17 | 6.22 | 0.22 | 3.67% | 6.10 | 6.33 | 215774 | 13380.59 | 3.03% | 0.00 |
| 2026-01-23 | 6.06 | 6.00 | -0.02 | -0.33% | 5.98 | 6.09 | 102639 | 6194.83 | 1.44% | 0.00 |
| 2026-01-22 | 5.90 | 6.02 | 0.14 | 2.38% | 5.84 | 6.05 | 121762 | 7243.89 | 1.71% | 0.00 |
| 2026-01-21 | 5.85 | 5.88 | 0.03 | 0.51% | 5.80 | 5.90 | 60452 | 3540.13 | 0.85% | 0.00 |
| 2026-01-20 | 5.74 | 5.85 | 0.09 | 1.56% | 5.74 | 5.97 | 84267 | 4941.04 | 1.18% | 0.00 |
| 2026-01-19 | 5.73 | 5.76 | 0.03 | 0.52% | 5.70 | 5.77 | 48569 | 2789.39 | 0.68% | 0.00 |
| 2026-01-16 | 5.85 | 5.73 | -0.09 | -1.55% | 5.68 | 5.86 | 83494 | 4791.27 | 1.17% | 0.00 |
| 2026-01-15 | 5.75 | 5.82 | 0.05 | 0.87% | 5.74 | 6.02 | 159963 | 9424.04 | 2.25% | 0.00 |
| 2026-01-14 | 5.68 | 5.77 | 0.08 | 1.41% | 5.66 | 5.79 | 104734 | 6009.73 | 1.47% | 0.00 |
| 2026-01-13 | 5.63 | 5.69 | 0.06 | 1.07% | 5.57 | 5.84 | 123053 | 7009.25 | 1.73% | 0.00 |
| 2026-01-12 | 5.67 | 5.63 | -0.03 | -0.53% | 5.59 | 5.68 | 86466 | 4853.07 | 1.21% | 0.00 |
| 2026-01-09 | 5.64 | 5.66 | 0.00 | 0.00% | 5.62 | 5.70 | 57921 | 3276.09 | 0.81% | 0.00 |
| 2026-01-08 | 5.63 | 5.66 | 0.01 | 0.18% | 5.63 | 5.70 | 47895 | 2717.43 | 0.67% | 0.00 |
| 2026-01-07 | 5.71 | 5.65 | -0.07 | -1.22% | 5.65 | 5.73 | 43501 | 2471.96 | 0.61% | 0.00 |
| 2026-01-06 | 5.74 | 5.72 | -0.03 | -0.52% | 5.70 | 5.79 | 56180 | 3223.48 | 0.79% | 0.00 |
| 2026-01-05 | 5.65 | 5.75 | 0.07 | 1.23% | 5.62 | 5.76 | 59492 | 3399.27 | 0.84% | 0.00 |
| 2025-12-31 | 5.56 | 5.68 | 0.12 | 2.16% | 5.53 | 5.72 | 62622 | 3514.91 | 0.88% | 0.00 |
| 2025-12-30 | 5.67 | 5.56 | -0.11 | -1.94% | 5.55 | 5.67 | 48023 | 2682.55 | 0.67% | 0.00 |
| 2025-12-29 | 5.69 | 5.67 | -0.01 | -0.18% | 5.62 | 5.74 | 33223 | 1885.29 | 0.47% | 0.00 |
| 2025-12-26 | 5.68 | 5.68 | 0.01 | 0.18% | 5.67 | 5.75 | 44441 | 2541.45 | 0.62% | 0.00 |
| 2025-12-25 | 5.66 | 5.67 | 0.01 | 0.18% | 5.63 | 5.69 | 25093 | 1421.94 | 0.35% | 0.00 |
| 2025-12-24 | 5.58 | 5.66 | 0.08 | 1.43% | 5.57 | 5.70 | 34003 | 1915.79 | 0.48% | 0.00 |
| 2025-12-23 | 5.67 | 5.58 | -0.09 | -1.59% | 5.58 | 5.74 | 43152 | 2443.75 | 0.61% | 0.00 |
| 2025-12-22 | 5.59 | 5.67 | 0.14 | 2.53% | 5.53 | 5.69 | 61422 | 3443.51 | 0.86% | 0.00 |
| 2025-12-19 | 5.50 | 5.53 | 0.04 | 0.73% | 5.50 | 5.56 | 19022 | 1053.02 | 0.27% | 0.00 |
| 2025-12-18 | 5.43 | 5.49 | 0.02 | 0.37% | 5.43 | 5.58 | 25886 | 1428.36 | 0.36% | 0.00 |
| 2025-12-17 | 5.46 | 5.47 | -0.01 | -0.18% | 5.37 | 5.49 | 39104 | 2123.54 | 0.55% | 0.00 |
| 2025-12-16 | 5.61 | 5.48 | -0.12 | -2.14% | 5.48 | 5.61 | 33966 | 1870.20 | 0.48% | 0.00 |
| 2025-12-15 | 5.50 | 5.60 | 0.10 | 1.82% | 5.42 | 5.68 | 64102 | 3550.04 | 0.90% | 0.00 |
| 2025-12-12 | 5.50 | 5.50 | -0.01 | -0.18% | 5.47 | 5.54 | 20279 | 1116.75 | 0.28% | 0.00 |
| 2025-12-11 | 5.62 | 5.51 | -0.11 | -1.96% | 5.50 | 5.62 | 43515 | 2414.76 | 0.61% | 0.00 |
| 2025-12-10 | 5.62 | 5.62 | -0.01 | -0.18% | 5.57 | 5.63 | 30615 | 1714.57 | 0.43% | 0.00 |
| 2025-12-09 | 5.66 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 36826 | 2080.66 | 0.52% | 0.00 |
| 2025-12-08 | 5.69 | 5.68 | 0.01 | 0.18% | 5.65 | 5.73 | 29800 | 1694.89 | 0.42% | 0.00 |
| 2025-12-05 | 5.62 | 5.67 | 0.04 | 0.71% | 5.60 | 5.71 | 28153 | 1590.52 | 0.40% | 0.00 |
| 2025-12-04 | 5.69 | 5.63 | -0.09 | -1.57% | 5.63 | 5.72 | 31005 | 1754.72 | 0.44% | 0.00 |
| 2025-12-03 | 5.70 | 5.72 | 0.05 | 0.88% | 5.59 | 5.74 | 63044 | 3568.45 | 0.89% | 0.00 |
| 2025-12-02 | 5.78 | 5.67 | -0.09 | -1.56% | 5.67 | 5.78 | 47789 | 2722.29 | 0.67% | 0.00 |
| 2025-12-01 | 5.77 | 5.76 | -0.02 | -0.35% | 5.73 | 5.84 | 45251 | 2611.08 | 0.64% | 0.00 |
| 2025-11-28 | 5.84 | 5.78 | -0.01 | -0.17% | 5.75 | 5.84 | 29132 | 1682.93 | 0.41% | 0.00 |
| 2025-11-27 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.80 | 42459 | 2443.43 | 0.60% | 0.00 |
| 2025-11-26 | 5.74 | 5.75 | 0.00 | 0.00% | 5.72 | 5.83 | 48563 | 2811.24 | 0.68% | 0.00 |
| 2025-11-25 | 5.72 | 5.75 | 0.01 | 0.17% | 5.70 | 5.80 | 49644 | 2858.77 | 0.70% | 0.00 |
| 2025-11-24 | 5.69 | 5.74 | 0.09 | 1.59% | 5.65 | 5.78 | 47209 | 2700.53 | 0.66% | 0.00 |
ST凯利(300326)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。
