| 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 | 6.64 | 6.73 | 0.19 | 2.91% | 6.60 | 6.75 | 102659 | 6873.67 | 1.94% | 0.00 |
| 2026-02-02 | 6.60 | 6.54 | -0.14 | -2.10% | 6.45 | 6.72 | 126918 | 8386.63 | 2.39% | 0.00 |
| 2026-01-30 | 6.74 | 6.68 | -0.11 | -1.62% | 6.63 | 6.77 | 124780 | 8348.55 | 2.35% | 0.00 |
| 2026-01-29 | 6.89 | 6.79 | -0.16 | -2.30% | 6.76 | 6.98 | 141733 | 9715.40 | 2.67% | 0.00 |
| 2026-01-28 | 7.12 | 6.95 | -0.18 | -2.52% | 6.90 | 7.17 | 157296 | 11038.76 | 2.97% | 1.00 |
| 2026-01-27 | 7.09 | 7.13 | 0.04 | 0.56% | 6.94 | 7.14 | 122823 | 8673.25 | 2.32% | 0.00 |
| 2026-01-26 | 7.29 | 7.09 | -0.20 | -2.74% | 7.04 | 7.33 | 165675 | 11878.89 | 3.12% | 0.00 |
| 2026-01-23 | 7.16 | 7.29 | 0.16 | 2.24% | 7.12 | 7.32 | 145499 | 10566.00 | 2.74% | 7.00 |
| 2026-01-22 | 7.04 | 7.13 | 0.09 | 1.28% | 7.03 | 7.15 | 110768 | 7870.78 | 2.09% | 3.00 |
| 2026-01-21 | 7.06 | 7.04 | -0.08 | -1.12% | 7.02 | 7.16 | 121706 | 8619.36 | 2.29% | 0.00 |
| 2026-01-20 | 7.30 | 7.12 | -0.16 | -2.20% | 7.06 | 7.33 | 170588 | 12232.60 | 3.22% | 0.00 |
| 2026-01-19 | 7.20 | 7.28 | 0.06 | 0.83% | 7.18 | 7.37 | 140949 | 10254.91 | 2.66% | 0.00 |
| 2026-01-16 | 7.43 | 7.22 | -0.16 | -2.17% | 7.18 | 7.50 | 205192 | 14947.78 | 3.87% | 20.00 |
| 2026-01-15 | 7.42 | 7.38 | -0.08 | -1.07% | 7.30 | 7.58 | 202171 | 14988.37 | 3.81% | 3.00 |
| 2026-01-14 | 7.51 | 7.46 | -0.01 | -0.13% | 7.28 | 7.73 | 317893 | 24038.73 | 5.99% | 0.00 |
| 2026-01-13 | 7.88 | 7.47 | -0.41 | -5.20% | 7.44 | 7.96 | 388639 | 29798.62 | 7.33% | 0.00 |
| 2026-01-12 | 8.01 | 7.88 | 0.61 | 8.39% | 7.65 | 8.20 | 474925 | 37513.27 | 8.95% | 44.00 |
| 2026-01-09 | 7.12 | 7.27 | 0.34 | 4.91% | 7.12 | 7.38 | 366283 | 26577.71 | 6.90% | 140.00 |
| 2026-01-08 | 6.85 | 6.93 | 0.06 | 0.87% | 6.77 | 6.95 | 207356 | 14254.75 | 3.91% | 6.00 |
| 2026-01-07 | 6.89 | 6.87 | -0.02 | -0.29% | 6.80 | 6.94 | 199268 | 13665.56 | 3.76% | 0.00 |
| 2026-01-06 | 6.86 | 6.89 | 0.00 | 0.00% | 6.83 | 6.94 | 158908 | 10939.13 | 3.00% | 0.00 |
| 2026-01-05 | 6.85 | 6.89 | 0.08 | 1.17% | 6.81 | 6.98 | 134094 | 9222.00 | 2.53% | 0.00 |
| 2025-12-31 | 6.82 | 6.81 | -0.01 | -0.15% | 6.76 | 6.88 | 128688 | 8787.25 | 2.43% | 0.00 |
| 2025-12-30 | 7.04 | 6.82 | -0.25 | -3.54% | 6.80 | 7.15 | 229685 | 15923.92 | 4.33% | 0.00 |
| 2025-12-29 | 7.25 | 7.07 | -0.05 | -0.70% | 7.02 | 7.44 | 297258 | 21504.71 | 5.60% | 0.00 |
| 2025-12-26 | 7.08 | 7.12 | 0.15 | 2.15% | 6.91 | 7.23 | 338661 | 24039.10 | 6.38% | 0.00 |
| 2025-12-25 | 6.75 | 6.97 | 0.19 | 2.80% | 6.66 | 7.08 | 328508 | 22720.62 | 6.19% | 2.00 |
| 2025-12-24 | 6.51 | 6.78 | 0.27 | 4.15% | 6.47 | 6.90 | 278436 | 18749.89 | 5.25% | 0.00 |
| 2025-12-23 | 6.74 | 6.51 | -0.21 | -3.13% | 6.50 | 6.81 | 154157 | 10192.96 | 2.91% | 0.00 |
| 2025-12-22 | 6.60 | 6.72 | 0.13 | 1.97% | 6.60 | 6.74 | 105860 | 7087.61 | 2.00% | 0.00 |
| 2025-12-19 | 6.49 | 6.59 | 0.10 | 1.54% | 6.47 | 6.65 | 100374 | 6614.72 | 1.89% | 0.00 |
| 2025-12-18 | 6.47 | 6.49 | -0.03 | -0.46% | 6.45 | 6.61 | 121354 | 7939.10 | 2.29% | 0.00 |
| 2025-12-17 | 6.50 | 6.52 | -0.03 | -0.46% | 6.34 | 6.64 | 227822 | 14695.88 | 4.29% | 6.00 |
| 2025-12-16 | 6.83 | 6.55 | -0.28 | -4.10% | 6.54 | 6.84 | 169770 | 11296.31 | 3.20% | 0.00 |
| 2025-12-15 | 6.76 | 6.83 | 0.03 | 0.44% | 6.65 | 6.84 | 126915 | 8573.54 | 2.39% | 0.00 |
| 2025-12-12 | 6.78 | 6.80 | 0.13 | 1.95% | 6.73 | 6.89 | 186367 | 12725.03 | 3.51% | 0.00 |
| 2025-12-11 | 6.73 | 6.67 | -0.05 | -0.74% | 6.66 | 6.90 | 181217 | 12303.15 | 3.42% | 2.00 |
| 2025-12-10 | 6.64 | 6.72 | 0.07 | 1.05% | 6.60 | 6.77 | 102944 | 6891.37 | 1.94% | 0.00 |
| 2025-12-09 | 6.71 | 6.65 | -0.10 | -1.48% | 6.65 | 6.77 | 98457 | 6595.75 | 1.86% | 0.00 |
| 2025-12-08 | 6.66 | 6.75 | 0.09 | 1.35% | 6.65 | 6.81 | 141017 | 9530.56 | 2.66% | 0.00 |
| 2025-12-05 | 6.47 | 6.66 | 0.22 | 3.42% | 6.42 | 6.68 | 128349 | 8399.68 | 2.42% | 0.00 |
| 2025-12-04 | 6.57 | 6.44 | -0.18 | -2.72% | 6.42 | 6.61 | 156105 | 10136.72 | 2.94% | 0.00 |
| 2025-12-03 | 6.75 | 6.62 | -0.13 | -1.93% | 6.57 | 6.78 | 105923 | 7053.56 | 2.00% | 0.00 |
| 2025-12-02 | 6.83 | 6.75 | -0.08 | -1.17% | 6.71 | 6.87 | 102578 | 6956.48 | 1.93% | 0.00 |
| 2025-12-01 | 6.63 | 6.83 | 0.20 | 3.02% | 6.61 | 6.90 | 195411 | 13294.92 | 3.68% | 30.00 |
| 2025-11-28 | 6.52 | 6.63 | 0.07 | 1.07% | 6.52 | 6.63 | 91742 | 6033.54 | 1.73% | 1.00 |
| 2025-11-27 | 6.70 | 6.56 | -0.16 | -2.38% | 6.56 | 6.75 | 123912 | 8257.57 | 2.34% | 0.00 |
| 2025-11-26 | 6.66 | 6.72 | 0.07 | 1.05% | 6.66 | 6.76 | 135324 | 9074.82 | 2.55% | 0.00 |
| 2025-11-25 | 6.61 | 6.65 | 0.08 | 1.22% | 6.56 | 6.70 | 116546 | 7731.83 | 2.20% | 0.00 |
| 2025-11-24 | 6.44 | 6.57 | 0.12 | 1.86% | 6.39 | 6.61 | 131112 | 8556.24 | 2.47% | 0.00 |
| 2025-11-21 | 6.67 | 6.45 | -0.28 | -4.16% | 6.42 | 6.68 | 164704 | 10729.23 | 3.10% | 0.00 |
| 2025-11-20 | 6.81 | 6.73 | -0.09 | -1.32% | 6.67 | 6.82 | 120034 | 8082.33 | 2.26% | 0.00 |
| 2025-11-19 | 6.76 | 6.82 | 0.06 | 0.89% | 6.68 | 6.87 | 145779 | 9890.48 | 2.75% | 28.00 |
| 2025-11-18 | 6.71 | 6.76 | 0.05 | 0.75% | 6.66 | 6.90 | 188525 | 12755.63 | 3.55% | 0.00 |
| 2025-11-17 | 6.50 | 6.71 | 0.20 | 3.07% | 6.49 | 6.76 | 155923 | 10370.19 | 2.94% | 0.00 |
| 2025-11-14 | 6.52 | 6.51 | -0.06 | -0.91% | 6.50 | 6.61 | 90978 | 5952.99 | 1.71% | 0.00 |
| 2025-11-13 | 6.43 | 6.57 | 0.13 | 2.02% | 6.43 | 6.65 | 102667 | 6721.93 | 1.94% | 0.00 |
| 2025-11-12 | 6.57 | 6.44 | -0.15 | -2.28% | 6.33 | 6.59 | 159784 | 10317.94 | 3.01% | 0.00 |
| 2025-11-11 | 6.67 | 6.59 | -0.08 | -1.20% | 6.59 | 6.68 | 99496 | 6589.91 | 1.88% | 0.00 |
| 2025-11-10 | 6.66 | 6.67 | 0.02 | 0.30% | 6.58 | 6.67 | 98359 | 6520.66 | 1.85% | 0.00 |
| 2025-11-07 | 6.74 | 6.65 | -0.08 | -1.19% | 6.65 | 6.80 | 111249 | 7448.96 | 2.10% | 0.00 |
| 2025-11-06 | 6.78 | 6.73 | -0.05 | -0.74% | 6.66 | 6.80 | 106663 | 7151.62 | 2.01% | 0.00 |
| 2025-11-05 | 6.78 | 6.78 | -0.07 | -1.02% | 6.75 | 6.88 | 110826 | 7537.22 | 2.09% | 0.00 |
| 2025-11-04 | 6.84 | 6.85 | 0.04 | 0.59% | 6.78 | 6.91 | 128652 | 8799.05 | 2.43% | 18.00 |
| 2025-11-03 | 6.60 | 6.81 | 0.19 | 2.87% | 6.60 | 6.82 | 158301 | 10675.06 | 2.98% | 0.00 |
| 2025-10-31 | 6.48 | 6.62 | 0.09 | 1.38% | 6.48 | 6.66 | 121074 | 7948.16 | 2.28% | 0.00 |
| 2025-10-30 | 6.55 | 6.53 | -0.08 | -1.21% | 6.48 | 6.64 | 124898 | 8181.86 | 2.35% | 0.00 |
| 2025-10-29 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.67 | 124104 | 8169.17 | 2.34% | 0.00 |
| 2025-10-28 | 6.73 | 6.51 | -0.27 | -3.98% | 6.50 | 6.75 | 224080 | 14823.70 | 4.22% | 0.00 |
| 2025-10-27 | 6.97 | 6.78 | 0.01 | 0.15% | 6.73 | 7.07 | 160288 | 10952.34 | 3.02% | 0.00 |
| 2025-10-24 | 6.77 | 6.77 | 0.00 | 0.00% | 6.72 | 6.84 | 129516 | 8785.98 | 2.44% | 0.00 |
| 2025-10-23 | 6.88 | 6.77 | -0.11 | -1.60% | 6.68 | 6.91 | 165406 | 11191.06 | 3.12% | 0.00 |
| 2025-10-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.79 | 7.03 | 158566 | 10942.82 | 2.99% | 0.00 |
| 2025-10-21 | 6.76 | 6.93 | 0.15 | 2.21% | 6.72 | 7.09 | 223365 | 15542.49 | 4.21% | 0.00 |
| 2025-10-20 | 6.65 | 6.78 | 0.14 | 2.11% | 6.62 | 6.78 | 146176 | 9800.62 | 2.76% | 0.00 |
| 2025-10-17 | 6.60 | 6.64 | 0.03 | 0.45% | 6.51 | 6.83 | 235975 | 15794.57 | 4.45% | 3.00 |
| 2025-10-16 | 6.40 | 6.61 | 0.18 | 2.80% | 6.38 | 6.79 | 252488 | 16713.92 | 4.76% | 10.00 |
| 2025-10-15 | 6.45 | 6.43 | 0.00 | 0.00% | 6.24 | 6.48 | 198219 | 12661.09 | 3.74% | 0.00 |
| 2025-10-14 | 6.42 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 204911 | 13188.67 | 3.86% | 0.00 |
| 2025-10-13 | 6.20 | 6.45 | 0.10 | 1.57% | 6.19 | 6.52 | 244154 | 15577.21 | 4.60% | 0.00 |
ST创意(300366)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。
