| 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 | 6.71 | 6.82 | -0.01 | -0.15% | 6.71 | 6.94 | 326764 | 22305.26 | 1.40% | 0.00 |
| 2026-02-02 | 6.70 | 6.83 | 0.14 | 2.09% | 6.51 | 7.07 | 486885 | 32977.07 | 2.09% | 1.00 |
| 2026-01-30 | 6.66 | 6.69 | 0.03 | 0.45% | 6.60 | 6.75 | 275410 | 18377.14 | 1.18% | 0.00 |
| 2026-01-29 | 6.86 | 6.66 | -0.21 | -3.06% | 6.65 | 6.92 | 451456 | 30552.53 | 1.94% | 0.00 |
| 2026-01-28 | 7.10 | 6.87 | -0.53 | -7.16% | 6.78 | 7.19 | 818698 | 57167.44 | 3.52% | 8.00 |
| 2026-01-27 | 7.66 | 7.40 | -0.25 | -3.27% | 7.34 | 7.66 | 539618 | 40084.33 | 2.32% | 0.00 |
| 2026-01-26 | 7.32 | 7.65 | 0.46 | 6.40% | 7.24 | 7.75 | 870522 | 65551.62 | 3.74% | 17.00 |
| 2026-01-23 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.27 | 378028 | 27173.47 | 1.62% | 31.00 |
| 2026-01-22 | 7.21 | 7.16 | -0.12 | -1.65% | 7.15 | 7.35 | 346097 | 24940.85 | 1.49% | 40.00 |
| 2026-01-21 | 7.16 | 7.28 | -0.04 | -0.55% | 7.03 | 7.44 | 490639 | 35428.54 | 2.11% | 110.00 |
| 2026-01-20 | 7.14 | 7.32 | 0.12 | 1.67% | 6.83 | 7.44 | 949940 | 67711.16 | 4.08% | 30.00 |
| 2026-01-19 | 7.60 | 7.20 | -0.40 | -5.26% | 7.10 | 7.68 | 839343 | 61142.68 | 3.61% | 0.00 |
| 2026-01-16 | 7.73 | 7.60 | 0.06 | 0.80% | 7.54 | 8.01 | 678392 | 52260.37 | 2.91% | 32.00 |
| 2026-01-15 | 7.51 | 7.54 | -0.21 | -2.71% | 7.45 | 8.13 | 957795 | 74611.69 | 4.12% | 0.00 |
| 2026-01-14 | 7.25 | 7.75 | 0.48 | 6.60% | 6.82 | 8.49 | 1684132 | 127995.35 | 7.24% | 0.00 |
| 2026-01-12 | 6.85 | 7.27 | 0.44 | 6.44% | 6.85 | 7.30 | 521036 | 37059.77 | 2.24% | 0.00 |
| 2026-01-09 | 6.45 | 6.83 | 0.38 | 5.89% | 6.42 | 6.83 | 430578 | 28649.79 | 1.85% | 5.00 |
| 2026-01-08 | 6.40 | 6.45 | 0.03 | 0.47% | 6.35 | 6.47 | 198323 | 12737.82 | 0.85% | 4.00 |
| 2026-01-07 | 6.49 | 6.42 | -0.08 | -1.23% | 6.38 | 6.49 | 221537 | 14216.33 | 0.95% | 0.00 |
| 2026-01-06 | 6.36 | 6.50 | 0.15 | 2.36% | 6.33 | 6.52 | 277765 | 17881.11 | 1.19% | 0.00 |
| 2026-01-05 | 6.57 | 6.35 | -0.14 | -2.16% | 6.35 | 6.61 | 375688 | 24335.66 | 1.61% | 0.00 |
| 2025-12-31 | 6.68 | 6.49 | -0.18 | -2.70% | 6.41 | 6.73 | 373139 | 24244.07 | 1.60% | 0.00 |
| 2025-12-30 | 6.47 | 6.67 | 0.22 | 3.41% | 6.40 | 6.68 | 390876 | 25824.04 | 1.68% | 0.00 |
| 2025-12-29 | 6.30 | 6.45 | 0.20 | 3.20% | 6.30 | 6.56 | 346942 | 22380.41 | 1.49% | 0.00 |
| 2025-12-26 | 6.21 | 6.25 | 0.03 | 0.48% | 6.18 | 6.26 | 163391 | 10163.35 | 0.70% | 0.00 |
| 2025-12-25 | 6.18 | 6.22 | 0.06 | 0.97% | 6.17 | 6.35 | 224476 | 14030.66 | 0.96% | 2.00 |
| 2025-12-24 | 6.00 | 6.16 | 0.19 | 3.18% | 5.96 | 6.17 | 267408 | 16309.64 | 1.15% | 78.00 |
| 2025-12-23 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.07 | 145244 | 8729.04 | 0.62% | 0.00 |
| 2025-12-22 | 6.08 | 6.07 | 0.02 | 0.33% | 6.02 | 6.14 | 123234 | 7487.62 | 0.53% | 0.00 |
| 2025-12-19 | 6.00 | 6.05 | 0.06 | 1.00% | 5.96 | 6.05 | 108235 | 6511.77 | 0.47% | 0.00 |
| 2025-12-18 | 5.94 | 5.99 | 0.00 | 0.00% | 5.93 | 6.07 | 123546 | 7435.50 | 0.53% | 0.00 |
| 2025-12-17 | 6.05 | 5.99 | -0.05 | -0.83% | 5.88 | 6.06 | 211003 | 12560.95 | 0.91% | 7.00 |
| 2025-12-16 | 6.18 | 6.04 | -0.13 | -2.11% | 6.01 | 6.23 | 212291 | 12896.78 | 0.91% | 20.00 |
| 2025-12-15 | 6.05 | 6.17 | 0.06 | 0.98% | 6.05 | 6.25 | 237201 | 14638.44 | 1.02% | 10.00 |
| 2025-12-12 | 6.04 | 6.11 | 0.08 | 1.33% | 6.01 | 6.17 | 239615 | 14575.31 | 1.03% | 1.00 |
| 2025-12-11 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.14 | 264157 | 15976.23 | 1.13% | 0.00 |
| 2025-12-10 | 6.03 | 5.95 | -0.11 | -1.82% | 5.81 | 6.10 | 321446 | 18978.20 | 1.38% | 0.00 |
| 2025-12-09 | 6.28 | 6.06 | 0.08 | 1.34% | 6.02 | 6.59 | 656427 | 41292.25 | 2.82% | 0.00 |
| 2025-12-08 | 5.91 | 5.98 | 0.04 | 0.67% | 5.91 | 6.03 | 147587 | 8800.24 | 0.63% | 0.00 |
| 2025-12-05 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 167353 | 9852.27 | 0.72% | 0.00 |
| 2025-12-04 | 5.90 | 5.94 | -0.01 | -0.17% | 5.90 | 6.03 | 139897 | 8339.55 | 0.60% | 0.00 |
| 2025-12-03 | 6.02 | 5.95 | 0.00 | 0.00% | 5.87 | 6.06 | 170558 | 10133.55 | 0.73% | 0.00 |
| 2025-12-02 | 6.09 | 5.95 | -0.10 | -1.65% | 5.92 | 6.18 | 303473 | 18352.13 | 1.30% | 0.00 |
| 2025-12-01 | 5.92 | 6.05 | 0.19 | 3.24% | 5.90 | 6.09 | 246977 | 14868.29 | 1.06% | 5.00 |
| 2025-11-28 | 5.68 | 5.86 | 0.17 | 2.99% | 5.68 | 5.88 | 204059 | 11846.90 | 0.88% | 0.00 |
| 2025-11-27 | 5.75 | 5.69 | -0.09 | -1.56% | 5.69 | 5.91 | 218132 | 12677.43 | 0.94% | 0.00 |
| 2025-11-26 | 5.69 | 5.78 | 0.09 | 1.58% | 5.61 | 5.90 | 288651 | 16719.08 | 1.24% | 0.00 |
| 2025-11-25 | 5.54 | 5.69 | 0.15 | 2.71% | 5.54 | 5.70 | 255364 | 14348.42 | 1.10% | 120.00 |
| 2025-11-24 | 5.40 | 5.54 | 0.21 | 3.94% | 5.30 | 5.55 | 296567 | 16130.39 | 1.27% | 92.00 |
| 2025-11-21 | 5.55 | 5.33 | -0.29 | -5.16% | 5.33 | 5.59 | 403224 | 21872.95 | 1.73% | 40.00 |
| 2025-11-20 | 5.83 | 5.62 | -0.43 | -7.11% | 5.54 | 5.88 | 642475 | 36445.43 | 2.76% | 0.00 |
| 2025-11-19 | 6.30 | 6.05 | -0.29 | -4.57% | 5.99 | 6.47 | 425456 | 26303.10 | 1.83% | 0.00 |
| 2025-11-18 | 6.44 | 6.34 | -0.20 | -3.06% | 6.31 | 6.59 | 335313 | 21477.93 | 1.44% | 0.00 |
| 2025-11-17 | 6.49 | 6.54 | 0.10 | 1.55% | 6.21 | 6.69 | 516860 | 33214.19 | 2.22% | 6.00 |
| 2025-11-14 | 6.10 | 6.44 | 0.28 | 4.55% | 6.08 | 6.74 | 636078 | 40854.70 | 2.73% | 38.00 |
| 2025-11-13 | 5.89 | 6.16 | 0.28 | 4.76% | 5.89 | 6.24 | 504174 | 30928.35 | 2.17% | 10.00 |
| 2025-11-12 | 5.82 | 5.88 | 0.08 | 1.38% | 5.74 | 5.94 | 394675 | 23108.77 | 1.70% | 0.00 |
| 2025-11-11 | 5.40 | 5.80 | 0.42 | 7.81% | 5.39 | 5.89 | 616025 | 35085.59 | 2.65% | 10.00 |
| 2025-11-10 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 134673 | 7224.05 | 0.58% | 0.00 |
| 2025-11-07 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 130890 | 6957.64 | 0.56% | 0.00 |
| 2025-11-06 | 5.40 | 5.33 | -0.11 | -2.02% | 5.31 | 5.42 | 272328 | 14559.93 | 1.17% | 0.00 |
| 2025-11-05 | 5.38 | 5.44 | 0.01 | 0.18% | 5.34 | 5.46 | 157774 | 8547.41 | 0.68% | 30.00 |
| 2025-11-04 | 5.40 | 5.43 | 0.04 | 0.74% | 5.38 | 5.44 | 151534 | 8199.98 | 0.65% | 0.00 |
| 2025-11-03 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.44 | 190480 | 10284.38 | 0.82% | 0.00 |
| 2025-10-31 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.39 | 164872 | 8828.74 | 0.71% | 0.00 |
| 2025-10-30 | 5.33 | 5.28 | -0.08 | -1.49% | 5.28 | 5.42 | 179010 | 9559.12 | 0.77% | 0.00 |
| 2025-10-29 | 5.37 | 5.36 | -0.06 | -1.11% | 5.28 | 5.41 | 213526 | 11379.18 | 0.92% | 0.00 |
| 2025-10-28 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.49 | 199943 | 10861.94 | 0.86% | 1.00 |
| 2025-10-27 | 5.50 | 5.44 | 0.00 | 0.00% | 5.41 | 5.53 | 183750 | 10025.53 | 0.79% | 0.00 |
| 2025-10-24 | 5.35 | 5.44 | 0.11 | 2.06% | 5.33 | 5.49 | 223884 | 12139.70 | 0.96% | 0.00 |
| 2025-10-23 | 5.29 | 5.33 | 0.03 | 0.57% | 5.23 | 5.34 | 146163 | 7730.46 | 0.63% | 0.00 |
| 2025-10-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.34 | 143648 | 7630.09 | 0.62% | 0.00 |
| 2025-10-21 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 114213 | 6010.43 | 0.49% | 0.00 |
| 2025-10-20 | 5.22 | 5.26 | 0.09 | 1.74% | 5.18 | 5.29 | 145616 | 7625.58 | 0.63% | 0.00 |
| 2025-10-17 | 5.25 | 5.17 | -0.13 | -2.45% | 5.16 | 5.34 | 203423 | 10624.63 | 0.87% | 23.00 |
| 2025-10-16 | 5.20 | 5.30 | 0.17 | 3.31% | 5.20 | 5.41 | 346636 | 18457.18 | 1.49% | 0.00 |
| 2025-10-15 | 5.04 | 5.13 | 0.06 | 1.18% | 5.04 | 5.13 | 92610 | 4706.07 | 0.40% | 0.00 |
| 2025-10-14 | 5.18 | 5.07 | -0.05 | -0.98% | 5.06 | 5.21 | 124303 | 6362.88 | 0.53% | 0.00 |
| 2025-10-13 | 4.99 | 5.12 | -0.11 | -2.10% | 4.99 | 5.15 | 168391 | 8558.72 | 0.72% | 0.00 |
| 2025-10-10 | 5.27 | 5.23 | -0.01 | -0.19% | 5.21 | 5.32 | 144045 | 7579.93 | 0.62% | 4.00 |
ST易事特(300376)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。
