| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-29 | 1.53 | 1.93 | 0.32 | 19.88% | 1.44 | 1.93 | 1507011 | 26799.88 | 23.55% | 39.00 |
| 2026-01-28 | 1.33 | 1.61 | 0.23 | 16.67% | 1.14 | 1.63 | 1525594 | 23049.62 | 23.84% | 9.00 |
| 2026-01-27 | 1.14 | 1.38 | 0.23 | 20.00% | 1.14 | 1.38 | 1218621 | 16080.07 | 19.04% | 1.00 |
| 2026-01-26 | 1.05 | 1.15 | -0.16 | -12.21% | 1.05 | 1.30 | 1072326 | 12489.13 | 16.76% | 0.00 |
| 2026-01-23 | 1.32 | 1.31 | 0.16 | 13.91% | 1.09 | 1.38 | 1713898 | 22294.34 | 26.78% | 100.00 |
| 2026-01-22 | 1.13 | 1.15 | 0.19 | 19.79% | 1.07 | 1.15 | 852512 | 9682.72 | 13.32% | 104.00 |
| 2026-01-21 | 0.95 | 0.96 | 0.16 | 20.00% | 0.89 | 0.96 | 706234 | 6666.12 | 11.04% | 0.00 |
| 2026-01-20 | 0.73 | 0.80 | 0.13 | 19.40% | 0.73 | 0.80 | 287382 | 2242.21 | 4.49% | 0.00 |
| 2026-01-16 | 0.80 | 0.67 | -0.16 | -19.28% | 0.66 | 0.82 | 810955 | 5831.44 | 12.67% | 531.00 |
| 2026-01-15 | 0.90 | 0.83 | -0.09 | -9.78% | 0.80 | 0.91 | 687812 | 5794.70 | 10.75% | 99.00 |
| 2026-01-14 | 0.95 | 0.92 | -0.05 | -5.15% | 0.92 | 0.97 | 444669 | 4171.77 | 6.95% | 50.00 |
| 2026-01-13 | 1.01 | 0.97 | -0.04 | -3.96% | 0.92 | 1.02 | 592472 | 5696.76 | 9.26% | 0.00 |
| 2026-01-12 | 1.02 | 1.01 | 0.00 | 0.00% | 1.00 | 1.03 | 305042 | 3092.68 | 4.77% | 21.00 |
| 2026-01-09 | 1.03 | 1.01 | -0.03 | -2.88% | 1.00 | 1.04 | 450865 | 4574.46 | 7.04% | 113.00 |
| 2026-01-08 | 1.01 | 1.04 | 0.03 | 2.97% | 1.00 | 1.07 | 511257 | 5265.36 | 7.99% | 13.00 |
| 2026-01-07 | 1.03 | 1.01 | -0.03 | -2.88% | 1.01 | 1.04 | 348534 | 3562.05 | 5.45% | 1613.64 |
| 2026-01-06 | 1.03 | 1.04 | 0.00 | 0.00% | 1.01 | 1.06 | 398161 | 4102.64 | 6.22% | 70.00 |
| 2026-01-05 | 1.06 | 1.04 | 0.02 | 1.96% | 1.02 | 1.08 | 395830 | 4111.02 | 6.18% | 92.00 |
| 2025-12-31 | 1.07 | 1.02 | -0.07 | -6.42% | 1.00 | 1.11 | 656152 | 6804.23 | 10.25% | 30.00 |
| 2025-12-30 | 1.11 | 1.09 | 0.00 | 0.00% | 1.09 | 1.18 | 598053 | 6739.48 | 9.34% | 50.00 |
| 2025-12-29 | 1.12 | 1.09 | -0.08 | -6.84% | 1.08 | 1.16 | 623147 | 6896.26 | 9.74% | 1.00 |
| 2025-12-26 | 1.18 | 1.17 | -0.03 | -2.50% | 1.15 | 1.23 | 648321 | 7618.72 | 10.13% | 44.00 |
| 2025-12-25 | 1.11 | 1.20 | 0.07 | 6.19% | 1.09 | 1.30 | 953491 | 11566.87 | 14.90% | 20.00 |
| 2025-12-24 | 1.06 | 1.13 | -0.01 | -0.88% | 1.06 | 1.17 | 701144 | 7755.76 | 10.96% | 105.00 |
| 2025-12-23 | 1.35 | 1.14 | -0.14 | -10.94% | 1.13 | 1.38 | 1137910 | 13820.74 | 17.78% | 315.00 |
| 2025-12-22 | 1.10 | 1.28 | 0.21 | 19.63% | 1.09 | 1.28 | 983993 | 11870.67 | 15.38% | 15.00 |
| 2025-12-19 | 1.14 | 1.07 | -0.12 | -10.08% | 1.06 | 1.19 | 894932 | 9975.73 | 13.98% | 303.00 |
| 2025-12-18 | 1.24 | 1.19 | -0.09 | -7.03% | 1.18 | 1.32 | 754758 | 9371.91 | 11.79% | 136.00 |
| 2025-12-17 | 1.35 | 1.28 | -0.10 | -7.25% | 1.22 | 1.37 | 819819 | 10510.09 | 12.81% | 116.00 |
| 2025-12-16 | 1.43 | 1.38 | -0.09 | -6.12% | 1.36 | 1.47 | 562474 | 7880.74 | 8.79% | 54.00 |
| 2025-12-15 | 1.42 | 1.47 | 0.04 | 2.80% | 1.38 | 1.49 | 663966 | 9572.50 | 10.37% | 8.00 |
| 2025-12-12 | 1.65 | 1.43 | -0.25 | -14.88% | 1.40 | 1.66 | 1059226 | 15940.73 | 16.55% | 135.00 |
| 2025-12-11 | 1.68 | 1.68 | -0.02 | -1.18% | 1.66 | 1.74 | 507867 | 8620.53 | 7.94% | 0.00 |
| 2025-12-10 | 1.73 | 1.70 | -0.07 | -3.95% | 1.68 | 1.76 | 574771 | 9833.92 | 8.98% | 0.00 |
| 2025-12-09 | 1.70 | 1.77 | 0.01 | 0.57% | 1.67 | 1.82 | 866995 | 14929.31 | 13.55% | 175.00 |
| 2025-12-08 | 1.80 | 1.76 | 0.02 | 1.15% | 1.73 | 1.92 | 1078468 | 19520.33 | 16.85% | 153.00 |
| 2025-12-05 | 1.64 | 1.74 | -0.05 | -2.79% | 1.63 | 1.76 | 1094810 | 18561.62 | 17.11% | 43.00 |
| 2025-12-04 | 1.72 | 1.79 | -0.36 | -16.74% | 1.72 | 1.97 | 1767064 | 31252.15 | 27.61% | 4.00 |
| 2025-12-03 | 2.15 | 2.15 | -0.54 | -20.07% | 2.15 | 2.15 | 18413 | 395.88 | 0.29% | 2.00 |
| 2025-12-02 | 2.69 | 2.69 | -0.67 | -19.94% | 2.69 | 2.69 | 14822 | 398.71 | 0.23% | 2.00 |
| 2025-11-28 | 3.50 | 3.36 | -0.20 | -5.62% | 3.20 | 3.64 | 636930 | 21684.69 | 9.95% | 22.00 |
| 2025-11-27 | 3.76 | 3.56 | -0.29 | -7.53% | 3.40 | 3.83 | 463855 | 16536.16 | 7.25% | 85.00 |
| 2025-11-26 | 3.98 | 3.85 | -0.19 | -4.70% | 3.83 | 3.98 | 329122 | 12881.85 | 5.14% | 28.00 |
| 2025-11-25 | 3.90 | 4.04 | 0.04 | 1.00% | 3.89 | 4.08 | 357925 | 14324.26 | 5.59% | 28.00 |
| 2025-11-24 | 4.69 | 4.00 | -0.80 | -16.67% | 3.84 | 4.69 | 687514 | 27694.09 | 10.74% | 10.00 |
| 2025-11-21 | 4.99 | 4.80 | -0.31 | -6.07% | 4.80 | 5.39 | 556519 | 27993.05 | 8.70% | 2.00 |
| 2025-11-20 | 4.76 | 5.11 | 0.38 | 8.03% | 4.76 | 5.18 | 394125 | 19665.97 | 6.16% | 78.00 |
| 2025-11-19 | 4.94 | 4.73 | -0.32 | -6.34% | 4.70 | 5.07 | 334430 | 16186.98 | 5.23% | 37.00 |
| 2025-11-18 | 4.87 | 5.05 | 0.11 | 2.23% | 4.85 | 5.29 | 415834 | 21388.35 | 6.50% | 0.00 |
| 2025-11-17 | 4.59 | 4.94 | 0.30 | 6.47% | 4.57 | 5.10 | 329933 | 16076.84 | 5.16% | 68.00 |
| 2025-11-14 | 4.63 | 4.64 | -0.05 | -1.07% | 4.59 | 4.74 | 165715 | 7760.01 | 2.59% | 10.00 |
| 2025-11-13 | 4.62 | 4.69 | 0.09 | 1.96% | 4.58 | 4.80 | 213646 | 10046.62 | 3.34% | 0.00 |
| 2025-11-12 | 4.65 | 4.60 | -0.05 | -1.08% | 4.50 | 4.68 | 169448 | 7752.89 | 2.65% | 0.00 |
| 2025-11-11 | 4.71 | 4.65 | -0.11 | -2.31% | 4.65 | 4.83 | 194044 | 9145.34 | 3.03% | 0.00 |
| 2025-11-10 | 4.63 | 4.76 | 0.15 | 3.25% | 4.61 | 4.79 | 234838 | 11029.19 | 3.67% | 5.00 |
| 2025-11-07 | 4.70 | 4.61 | -0.13 | -2.74% | 4.56 | 4.81 | 242149 | 11285.71 | 3.78% | 0.00 |
| 2025-11-06 | 4.87 | 4.74 | -0.18 | -3.66% | 4.65 | 4.90 | 252208 | 11952.74 | 3.94% | 0.00 |
| 2025-11-05 | 4.83 | 4.92 | 0.02 | 0.41% | 4.75 | 5.13 | 424072 | 21065.24 | 6.63% | 0.00 |
| 2025-11-04 | 5.10 | 4.90 | -0.26 | -5.04% | 4.72 | 5.18 | 528748 | 25909.49 | 8.26% | 289.00 |
| 2025-11-03 | 4.29 | 5.16 | 0.86 | 20.00% | 4.25 | 5.16 | 689186 | 33669.29 | 10.77% | 0.00 |
| 2025-10-31 | 4.07 | 4.30 | 0.21 | 5.13% | 4.07 | 4.32 | 186768 | 7830.94 | 2.92% | 49.00 |
| 2025-10-30 | 4.11 | 4.09 | -0.04 | -0.97% | 4.09 | 4.22 | 118970 | 4921.50 | 1.86% | 0.00 |
| 2025-10-29 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 168802 | 6977.51 | 2.64% | 74.00 |
| 2025-10-28 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.40 | 142773 | 6125.79 | 2.23% | 5.00 |
| 2025-10-27 | 4.29 | 4.33 | 0.06 | 1.41% | 4.21 | 4.33 | 139895 | 5974.48 | 2.19% | 0.00 |
| 2025-10-24 | 4.29 | 4.27 | -0.04 | -0.93% | 4.22 | 4.37 | 157526 | 6775.33 | 2.46% | 66.00 |
| 2025-10-23 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.43 | 154045 | 6697.77 | 2.41% | 0.00 |
| 2025-10-22 | 4.25 | 4.34 | 0.06 | 1.40% | 4.25 | 4.43 | 161103 | 7036.47 | 2.52% | 0.00 |
| 2025-10-21 | 4.20 | 4.28 | 0.09 | 2.15% | 4.14 | 4.28 | 131521 | 5569.86 | 2.06% | 0.00 |
| 2025-10-20 | 4.21 | 4.19 | 0.01 | 0.24% | 4.09 | 4.21 | 123490 | 5136.56 | 1.93% | 11.00 |
| 2025-10-17 | 4.36 | 4.18 | -0.17 | -3.91% | 4.15 | 4.36 | 161340 | 6817.64 | 2.52% | 0.00 |
| 2025-10-16 | 4.26 | 4.35 | 0.10 | 2.35% | 4.21 | 4.43 | 214990 | 9359.78 | 3.36% | 6.00 |
| 2025-10-15 | 4.20 | 4.25 | 0.01 | 0.24% | 4.15 | 4.27 | 133620 | 5641.69 | 2.09% | 10.00 |
| 2025-10-14 | 4.23 | 4.24 | 0.05 | 1.19% | 4.22 | 4.49 | 254277 | 11007.17 | 3.97% | 0.00 |
| 2025-10-13 | 4.01 | 4.19 | -0.03 | -0.71% | 4.01 | 4.21 | 158396 | 6505.05 | 2.47% | 0.00 |
| 2025-10-10 | 4.18 | 4.22 | 0.01 | 0.24% | 4.14 | 4.34 | 194010 | 8246.94 | 3.03% | 0.00 |
| 2025-10-09 | 4.45 | 4.21 | -0.32 | -7.06% | 4.21 | 4.49 | 289512 | 12456.98 | 4.52% | 46.00 |
| 2025-09-30 | 4.55 | 4.53 | -0.01 | -0.22% | 4.48 | 4.68 | 156267 | 7098.66 | 2.44% | 0.00 |
| 2025-09-29 | 4.67 | 4.54 | -0.17 | -3.61% | 4.49 | 4.69 | 175778 | 8021.38 | 2.75% | 100.00 |
| 2025-09-26 | 4.80 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 171040 | 8108.60 | 2.67% | 14.00 |
*ST立方(300344)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。
